{"o_IMChangeDate":"20150813","showlength":"1","o_day":"31","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":53567,"HIGHESTPRICE":106000,"TURNOVER":1249235.64,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105750,"VOLUME":23628,"OPENINTERESTCHG":-8508,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":730,"OPENPRICE":105600,"ZD1_CHG":740,"SETTLEMENTPRICE":105740,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":105010,"LOWESTPRICE":105430},{"OPENINTEREST":201576,"HIGHESTPRICE":105880,"TURNOVER":4533937.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105460,"VOLUME":85907,"OPENINTERESTCHG":5496,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":780,"OPENPRICE":105370,"ZD1_CHG":690,"SETTLEMENTPRICE":105550,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104770,"LOWESTPRICE":105250},{"OPENINTEREST":116851,"HIGHESTPRICE":105740,"TURNOVER":1551849.165,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105300,"VOLUME":29442,"OPENINTERESTCHG":4680,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":780,"OPENPRICE":105400,"ZD1_CHG":670,"SETTLEMENTPRICE":105410,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104630,"LOWESTPRICE":105090},{"OPENINTEREST":40709,"HIGHESTPRICE":105500,"TURNOVER":366633.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105100,"VOLUME":6972,"OPENINTERESTCHG":377,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":700,"OPENPRICE":105240,"ZD1_CHG":630,"SETTLEMENTPRICE":105170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104470,"LOWESTPRICE":104870},{"OPENINTEREST":52836,"HIGHESTPRICE":105340,"TURNOVER":279851.31,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104880,"VOLUME":5331,"OPENINTERESTCHG":-408,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":720,"OPENPRICE":105020,"ZD1_CHG":610,"SETTLEMENTPRICE":104990,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104270,"LOWESTPRICE":104700},{"OPENINTEREST":25981,"HIGHESTPRICE":105100,"TURNOVER":87642.25,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104720,"VOLUME":1673,"OPENINTERESTCHG":66,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":740,"OPENPRICE":104550,"ZD1_CHG":690,"SETTLEMENTPRICE":104770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104030,"LOWESTPRICE":104520},{"OPENINTEREST":9491,"HIGHESTPRICE":105190,"TURNOVER":45317.55,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104550,"VOLUME":866,"OPENINTERESTCHG":97,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":580,"OPENPRICE":104660,"ZD1_CHG":480,"SETTLEMENTPRICE":104650,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104070,"LOWESTPRICE":104410},{"OPENINTEREST":17070,"HIGHESTPRICE":105280,"TURNOVER":63447.865,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104530,"VOLUME":1213,"OPENINTERESTCHG":300,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":650,"OPENPRICE":104460,"ZD1_CHG":570,"SETTLEMENTPRICE":104610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103960,"LOWESTPRICE":104340},{"OPENINTEREST":8776,"HIGHESTPRICE":104940,"TURNOVER":31428.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104510,"VOLUME":601,"OPENINTERESTCHG":-117,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":690,"OPENPRICE":104510,"ZD1_CHG":620,"SETTLEMENTPRICE":104580,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103890,"LOWESTPRICE":104360},{"OPENINTEREST":4119,"HIGHESTPRICE":104770,"TURNOVER":7001.72,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104450,"VOLUME":134,"OPENINTERESTCHG":-14,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":630,"OPENPRICE":104470,"ZD1_CHG":580,"SETTLEMENTPRICE":104500,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103870,"LOWESTPRICE":104340},{"OPENINTEREST":4018,"HIGHESTPRICE":104800,"TURNOVER":9511.405,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104390,"VOLUME":182,"OPENINTERESTCHG":62,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":690,"OPENPRICE":104430,"ZD1_CHG":560,"SETTLEMENTPRICE":104520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103830,"LOWESTPRICE":104260},{"OPENINTEREST":1523,"HIGHESTPRICE":104760,"TURNOVER":4699.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104270,"VOLUME":90,"OPENINTERESTCHG":-2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":104400,"ZD1_CHG":660,"SETTLEMENTPRICE":104420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103610,"LOWESTPRICE":104250},{"OPENINTEREST":536517,"HIGHESTPRICE":"","TURNOVER":8230555.935,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":156039,"OPENINTERESTCHG":2029,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1255,"HIGHESTPRICE":94210,"TURNOVER":17366.86,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93720,"VOLUME":370,"OPENINTERESTCHG":-106,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":700,"OPENPRICE":93710,"ZD1_CHG":550,"SETTLEMENTPRICE":93870,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93170,"LOWESTPRICE":93270},{"OPENINTEREST":12455,"HIGHESTPRICE":94320,"TURNOVER":297895.715,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93930,"VOLUME":6340,"OPENINTERESTCHG":362,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":760,"OPENPRICE":93730,"ZD1_CHG":720,"SETTLEMENTPRICE":93970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93210,"LOWESTPRICE":93620},{"OPENINTEREST":3652,"HIGHESTPRICE":94040,"TURNOVER":55925.035,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93770,"VOLUME":1192,"OPENINTERESTCHG":313,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":890,"OPENPRICE":93430,"ZD1_CHG":830,"SETTLEMENTPRICE":93830,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92940,"LOWESTPRICE":93430},{"OPENINTEREST":126,"HIGHESTPRICE":93760,"TURNOVER":561.985,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93620,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":750,"OPENPRICE":93640,"ZD1_CHG":710,"SETTLEMENTPRICE":93660,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92910,"LOWESTPRICE":93580},{"OPENINTEREST":37,"HIGHESTPRICE":93910,"TURNOVER":3137,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93450,"VOLUME":67,"OPENINTERESTCHG":16,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":740,"OPENPRICE":93640,"ZD1_CHG":550,"SETTLEMENTPRICE":93640,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":92900,"LOWESTPRICE":93410},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93310,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93600,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":160,"OPENPRICE":"","ZD1_CHG":160,"SETTLEMENTPRICE":93600,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93440,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":93940,"TURNOVER":46.97,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93940,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":310,"OPENPRICE":93940,"ZD1_CHG":310,"SETTLEMENTPRICE":93940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93630,"LOWESTPRICE":93940},{"OPENINTEREST":2,"HIGHESTPRICE":94000,"TURNOVER":47,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94000,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":740,"OPENPRICE":94000,"ZD1_CHG":740,"SETTLEMENTPRICE":94000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":93260,"LOWESTPRICE":94000},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93840,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93420,"LOWESTPRICE":""},{"OPENINTEREST":17536,"HIGHESTPRICE":"","TURNOVER":374980.565,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7983,"OPENINTERESTCHG":585,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":45524,"HIGHESTPRICE":23725,"TURNOVER":190152.57,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23650,"VOLUME":16089,"OPENINTERESTCHG":-6940,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23615,"ZD1_CHG":90,"SETTLEMENTPRICE":23635,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23560,"LOWESTPRICE":23580},{"OPENINTEREST":247263,"HIGHESTPRICE":23760,"TURNOVER":1656408.2125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23630,"VOLUME":139967,"OPENINTERESTCHG":-3338,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23650,"ZD1_CHG":45,"SETTLEMENTPRICE":23665,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23620},{"OPENINTEREST":144102,"HIGHESTPRICE":23730,"TURNOVER":680463.345,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":57542,"OPENINTERESTCHG":6994,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23650,"ZD1_CHG":55,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23565,"LOWESTPRICE":23605},{"OPENINTEREST":53344,"HIGHESTPRICE":23665,"TURNOVER":148559.76,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23575,"VOLUME":12594,"OPENINTERESTCHG":1112,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23555,"ZD1_CHG":70,"SETTLEMENTPRICE":23590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23505,"LOWESTPRICE":23550},{"OPENINTEREST":50201,"HIGHESTPRICE":23600,"TURNOVER":64148.895,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23510,"VOLUME":5450,"OPENINTERESTCHG":488,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23530,"ZD1_CHG":20,"SETTLEMENTPRICE":23540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23490,"LOWESTPRICE":23495},{"OPENINTEREST":20154,"HIGHESTPRICE":23615,"TURNOVER":41765.3125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23470,"VOLUME":3554,"OPENINTERESTCHG":380,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":23615,"ZD1_CHG":30,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23440,"LOWESTPRICE":23435},{"OPENINTEREST":7531,"HIGHESTPRICE":23540,"TURNOVER":10984.625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":935,"OPENINTERESTCHG":-12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":23515,"ZD1_CHG":30,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":23450},{"OPENINTEREST":6452,"HIGHESTPRICE":23565,"TURNOVER":3242.815,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":276,"OPENINTERESTCHG":-5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23495,"ZD1_CHG":50,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23415,"LOWESTPRICE":23440},{"OPENINTEREST":3145,"HIGHESTPRICE":23550,"TURNOVER":4102.9775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23470,"VOLUME":349,"OPENINTERESTCHG":135,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23520,"ZD1_CHG":15,"SETTLEMENTPRICE":23510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23455,"LOWESTPRICE":23465},{"OPENINTEREST":2480,"HIGHESTPRICE":23765,"TURNOVER":4794.615,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23455,"VOLUME":408,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23765,"ZD1_CHG":0,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23455,"LOWESTPRICE":23440},{"OPENINTEREST":1263,"HIGHESTPRICE":23615,"TURNOVER":1351.53,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23495,"VOLUME":115,"OPENINTERESTCHG":-16,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23505,"ZD1_CHG":45,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23450,"LOWESTPRICE":23410},{"OPENINTEREST":282,"HIGHESTPRICE":23520,"TURNOVER":458.24,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23455,"VOLUME":39,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":23505,"ZD1_CHG":-15,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23470,"LOWESTPRICE":23440},{"OPENINTEREST":581741,"HIGHESTPRICE":"","TURNOVER":2806432.8975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":237318,"OPENINTERESTCHG":-1198,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10858,"HIGHESTPRICE":24985,"TURNOVER":112336.4275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":9035,"OPENINTERESTCHG":-3282,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":175,"OPENPRICE":24730,"ZD1_CHG":265,"SETTLEMENTPRICE":24865,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24690,"LOWESTPRICE":24730},{"OPENINTEREST":110694,"HIGHESTPRICE":25025,"TURNOVER":1568750.0675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24890,"VOLUME":125959,"OPENINTERESTCHG":5692,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":24800,"ZD1_CHG":170,"SETTLEMENTPRICE":24905,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24720,"LOWESTPRICE":24800},{"OPENINTEREST":64262,"HIGHESTPRICE":25075,"TURNOVER":604033.11,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24945,"VOLUME":48399,"OPENINTERESTCHG":8133,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":190,"OPENPRICE":24880,"ZD1_CHG":175,"SETTLEMENTPRICE":24960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24770,"LOWESTPRICE":24845},{"OPENINTEREST":14078,"HIGHESTPRICE":25090,"TURNOVER":101135.5075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24980,"VOLUME":8094,"OPENINTERESTCHG":2335,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":24825,"ZD1_CHG":200,"SETTLEMENTPRICE":24990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24780,"LOWESTPRICE":24825},{"OPENINTEREST":4142,"HIGHESTPRICE":25095,"TURNOVER":13676.64,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24985,"VOLUME":1094,"OPENINTERESTCHG":263,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":24895,"ZD1_CHG":210,"SETTLEMENTPRICE":25000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24775,"LOWESTPRICE":24895},{"OPENINTEREST":737,"HIGHESTPRICE":25090,"TURNOVER":5425.6525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25005,"VOLUME":434,"OPENINTERESTCHG":141,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":220,"OPENPRICE":24900,"ZD1_CHG":225,"SETTLEMENTPRICE":25000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24780,"LOWESTPRICE":24900},{"OPENINTEREST":175,"HIGHESTPRICE":25190,"TURNOVER":1613.5625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25010,"VOLUME":129,"OPENINTERESTCHG":100,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":24920,"ZD1_CHG":220,"SETTLEMENTPRICE":25015,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24790,"LOWESTPRICE":24920},{"OPENINTEREST":174,"HIGHESTPRICE":25075,"TURNOVER":1412.655,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":113,"OPENINTERESTCHG":61,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":24920,"ZD1_CHG":150,"SETTLEMENTPRICE":25000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24805,"LOWESTPRICE":24920},{"OPENINTEREST":85,"HIGHESTPRICE":25075,"TURNOVER":175.145,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25010,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":24925,"ZD1_CHG":195,"SETTLEMENTPRICE":25020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24815,"LOWESTPRICE":24925},{"OPENINTEREST":139,"HIGHESTPRICE":25065,"TURNOVER":449.7675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":36,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":155,"OPENPRICE":24980,"ZD1_CHG":125,"SETTLEMENTPRICE":24985,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24830,"LOWESTPRICE":24925},{"OPENINTEREST":63,"HIGHESTPRICE":25030,"TURNOVER":187.4325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25005,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":165,"OPENPRICE":24940,"ZD1_CHG":180,"SETTLEMENTPRICE":24990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24825,"LOWESTPRICE":24940},{"OPENINTEREST":26,"HIGHESTPRICE":25040,"TURNOVER":162.6275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25000,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":25000,"ZD1_CHG":170,"SETTLEMENTPRICE":25015,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24830,"LOWESTPRICE":25000},{"OPENINTEREST":205433,"HIGHESTPRICE":"","TURNOVER":2409358.595,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":193335,"OPENINTERESTCHG":13454,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4635,"HIGHESTPRICE":15695,"TURNOVER":15459.2075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15525,"VOLUME":1993,"OPENINTERESTCHG":-897,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-170,"OPENPRICE":15695,"ZD1_CHG":-155,"SETTLEMENTPRICE":15510,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15235},{"OPENINTEREST":88167,"HIGHESTPRICE":15705,"TURNOVER":595325.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15550,"VOLUME":76400,"OPENINTERESTCHG":4806,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-155,"OPENPRICE":15680,"ZD1_CHG":-185,"SETTLEMENTPRICE":15580,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":15520},{"OPENINTEREST":55019,"HIGHESTPRICE":15705,"TURNOVER":232282.675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15580,"VOLUME":29786,"OPENINTERESTCHG":8653,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-150,"OPENPRICE":15700,"ZD1_CHG":-165,"SETTLEMENTPRICE":15595,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15745,"LOWESTPRICE":15545},{"OPENINTEREST":2167,"HIGHESTPRICE":15830,"TURNOVER":5535.7625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15600,"VOLUME":708,"OPENINTERESTCHG":217,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-105,"OPENPRICE":15830,"ZD1_CHG":-140,"SETTLEMENTPRICE":15635,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15740,"LOWESTPRICE":15575},{"OPENINTEREST":189,"HIGHESTPRICE":15710,"TURNOVER":180.2,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15640,"VOLUME":23,"OPENINTERESTCHG":15,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":15705,"ZD1_CHG":-150,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15615},{"OPENINTEREST":407,"HIGHESTPRICE":15740,"TURNOVER":180.75,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":23,"OPENINTERESTCHG":14,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":15725,"ZD1_CHG":-145,"SETTLEMENTPRICE":15715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15650},{"OPENINTEREST":26,"HIGHESTPRICE":15695,"TURNOVER":7.8475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-175,"OPENPRICE":15695,"ZD1_CHG":-175,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15695},{"OPENINTEREST":31,"HIGHESTPRICE":15755,"TURNOVER":15.745,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15735,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":15755,"ZD1_CHG":-135,"SETTLEMENTPRICE":15745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15735},{"OPENINTEREST":39,"HIGHESTPRICE":15750,"TURNOVER":23.58,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15690,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-340,"OPENPRICE":15750,"ZD1_CHG":-370,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16060,"LOWESTPRICE":15690},{"OPENINTEREST":93,"HIGHESTPRICE":15785,"TURNOVER":7.8925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15785,"ZD1_CHG":-140,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15785},{"OPENINTEREST":35,"HIGHESTPRICE":15820,"TURNOVER":23.6975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15820,"ZD1_CHG":-150,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":15785},{"OPENINTEREST":19,"HIGHESTPRICE":15905,"TURNOVER":31.675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-155,"OPENPRICE":15905,"ZD1_CHG":-195,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15795},{"OPENINTEREST":150827,"HIGHESTPRICE":"","TURNOVER":849074.51,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":108947,"OPENINTERESTCHG":12813,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13582,"HIGHESTPRICE":132700,"TURNOVER":51681.212,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131230,"VOLUME":3921,"OPENINTERESTCHG":-817,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":690,"OPENPRICE":131500,"ZD1_CHG":120,"SETTLEMENTPRICE":131800,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":131110,"LOWESTPRICE":130770},{"OPENINTEREST":150167,"HIGHESTPRICE":132960,"TURNOVER":2890918.756,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131680,"VOLUME":218935,"OPENINTERESTCHG":-12637,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":780,"OPENPRICE":131640,"ZD1_CHG":420,"SETTLEMENTPRICE":132040,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":131260,"LOWESTPRICE":131080},{"OPENINTEREST":88160,"HIGHESTPRICE":133190,"TURNOVER":506059.132,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132000,"VOLUME":38242,"OPENINTERESTCHG":3548,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":780,"OPENPRICE":131720,"ZD1_CHG":450,"SETTLEMENTPRICE":132330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":131550,"LOWESTPRICE":131330},{"OPENINTEREST":34009,"HIGHESTPRICE":133480,"TURNOVER":191809.095,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132290,"VOLUME":14462,"OPENINTERESTCHG":3114,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":780,"OPENPRICE":132500,"ZD1_CHG":450,"SETTLEMENTPRICE":132620,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131840,"LOWESTPRICE":131620},{"OPENINTEREST":22083,"HIGHESTPRICE":133680,"TURNOVER":64824.209,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132550,"VOLUME":4880,"OPENINTERESTCHG":808,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":860,"OPENPRICE":132500,"ZD1_CHG":580,"SETTLEMENTPRICE":132830,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131970,"LOWESTPRICE":131860},{"OPENINTEREST":5513,"HIGHESTPRICE":133890,"TURNOVER":23694.776,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132670,"VOLUME":1781,"OPENINTERESTCHG":338,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":830,"OPENPRICE":132670,"ZD1_CHG":460,"SETTLEMENTPRICE":133040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":132210,"LOWESTPRICE":132060},{"OPENINTEREST":1477,"HIGHESTPRICE":133880,"TURNOVER":1158.64,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132850,"VOLUME":87,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1280,"OPENPRICE":132920,"ZD1_CHG":960,"SETTLEMENTPRICE":133170,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131890,"LOWESTPRICE":132280},{"OPENINTEREST":1213,"HIGHESTPRICE":134100,"TURNOVER":1974.475,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133050,"VOLUME":148,"OPENINTERESTCHG":-15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1350,"OPENPRICE":132640,"ZD1_CHG":990,"SETTLEMENTPRICE":133410,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132060,"LOWESTPRICE":132460},{"OPENINTEREST":956,"HIGHESTPRICE":134370,"TURNOVER":1724.02,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133390,"VOLUME":129,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1190,"OPENPRICE":132810,"ZD1_CHG":940,"SETTLEMENTPRICE":133640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132450,"LOWESTPRICE":132810},{"OPENINTEREST":1701,"HIGHESTPRICE":134730,"TURNOVER":1981.639,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133650,"VOLUME":148,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":960,"OPENPRICE":133050,"ZD1_CHG":720,"SETTLEMENTPRICE":133890,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132930,"LOWESTPRICE":133050},{"OPENINTEREST":181,"HIGHESTPRICE":134760,"TURNOVER":764.682,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134060,"VOLUME":57,"OPENINTERESTCHG":-25,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":920,"OPENPRICE":133230,"ZD1_CHG":830,"SETTLEMENTPRICE":134150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":133230,"LOWESTPRICE":133230},{"OPENINTEREST":93,"HIGHESTPRICE":134990,"TURNOVER":295.318,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134360,"VOLUME":22,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":620,"OPENPRICE":130600,"ZD1_CHG":750,"SETTLEMENTPRICE":134230,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":133610,"LOWESTPRICE":130600},{"OPENINTEREST":319135,"HIGHESTPRICE":"","TURNOVER":3736885.954,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282812,"OPENINTERESTCHG":-5692,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3967,"HIGHESTPRICE":429770,"TURNOVER":442585.109,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427980,"VOLUME":10434,"OPENINTERESTCHG":-1190,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6110,"OPENPRICE":419500,"ZD1_CHG":9920,"SETTLEMENTPRICE":424170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":418060,"LOWESTPRICE":417850},{"OPENINTEREST":56670,"HIGHESTPRICE":429770,"TURNOVER":9996140.638,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425570,"VOLUME":235723,"OPENINTERESTCHG":11198,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6250,"OPENPRICE":419000,"ZD1_CHG":7760,"SETTLEMENTPRICE":424060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":417810,"LOWESTPRICE":417700},{"OPENINTEREST":22017,"HIGHESTPRICE":428980,"TURNOVER":1671628.203,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424600,"VOLUME":39460,"OPENINTERESTCHG":2282,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6210,"OPENPRICE":418340,"ZD1_CHG":7190,"SETTLEMENTPRICE":423620,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":417410,"LOWESTPRICE":417220},{"OPENINTEREST":8323,"HIGHESTPRICE":427430,"TURNOVER":354181.123,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423210,"VOLUME":8389,"OPENINTERESTCHG":462,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5870,"OPENPRICE":416550,"ZD1_CHG":6890,"SETTLEMENTPRICE":422190,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":416320,"LOWESTPRICE":416070},{"OPENINTEREST":1885,"HIGHESTPRICE":426830,"TURNOVER":81367.434,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422560,"VOLUME":1928,"OPENINTERESTCHG":331,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6480,"OPENPRICE":416150,"ZD1_CHG":7010,"SETTLEMENTPRICE":422030,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":415550,"LOWESTPRICE":415750},{"OPENINTEREST":685,"HIGHESTPRICE":426580,"TURNOVER":16459.005,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422400,"VOLUME":390,"OPENINTERESTCHG":158,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4630,"OPENPRICE":415560,"ZD1_CHG":5010,"SETTLEMENTPRICE":422020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":417390,"LOWESTPRICE":415540},{"OPENINTEREST":213,"HIGHESTPRICE":425700,"TURNOVER":2154.029,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422090,"VOLUME":51,"OPENINTERESTCHG":13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6160,"OPENPRICE":415600,"ZD1_CHG":5900,"SETTLEMENTPRICE":422350,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":416190,"LOWESTPRICE":415600},{"OPENINTEREST":94,"HIGHESTPRICE":425000,"TURNOVER":718.57,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421230,"VOLUME":17,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5930,"OPENPRICE":422220,"ZD1_CHG":4480,"SETTLEMENTPRICE":422680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":416750,"LOWESTPRICE":421070},{"OPENINTEREST":54,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3210,"OPENPRICE":"","ZD1_CHG":3210,"SETTLEMENTPRICE":421420,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":418210,"LOWESTPRICE":""},{"OPENINTEREST":144,"HIGHESTPRICE":426020,"TURNOVER":3628.729,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421620,"VOLUME":86,"OPENINTERESTCHG":20,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7290,"OPENPRICE":414630,"ZD1_CHG":6970,"SETTLEMENTPRICE":421940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":414650,"LOWESTPRICE":414630},{"OPENINTEREST":60,"HIGHESTPRICE":426320,"TURNOVER":422.27,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421730,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5240,"OPENPRICE":420000,"ZD1_CHG":4700,"SETTLEMENTPRICE":422270,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":417030,"LOWESTPRICE":420000},{"OPENINTEREST":12,"HIGHESTPRICE":426640,"TURNOVER":590.542,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422050,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6560,"OPENPRICE":417400,"ZD1_CHG":6800,"SETTLEMENTPRICE":421810,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":415250,"LOWESTPRICE":417400},{"OPENINTEREST":94124,"HIGHESTPRICE":"","TURNOVER":12569875.652,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":296502,"OPENINTERESTCHG":13289,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3645,"HIGHESTPRICE":2636,"TURNOVER":8204.798,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2603,"VOLUME":1571,"OPENINTERESTCHG":-631,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2636,"ZD1_CHG":-36,"SETTLEMENTPRICE":2611,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2639,"LOWESTPRICE":2564},{"OPENINTEREST":242811,"HIGHESTPRICE":2652,"TURNOVER":979598.91,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2621,"VOLUME":185860,"OPENINTERESTCHG":-6081,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2648,"ZD1_CHG":-27,"SETTLEMENTPRICE":2635,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2648,"LOWESTPRICE":2618},{"OPENINTEREST":198121,"HIGHESTPRICE":2669,"TURNOVER":386418.184,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2629,"VOLUME":73189,"OPENINTERESTCHG":25214,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2659,"ZD1_CHG":-25,"SETTLEMENTPRICE":2639,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2654,"LOWESTPRICE":2621},{"OPENINTEREST":56909,"HIGHESTPRICE":2689,"TURNOVER":54561.008,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2653,"VOLUME":10242,"OPENINTERESTCHG":3078,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2681,"ZD1_CHG":-22,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2675,"LOWESTPRICE":2646},{"OPENINTEREST":10962,"HIGHESTPRICE":2705,"TURNOVER":18050.712,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":3366,"OPENINTERESTCHG":1824,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2702,"ZD1_CHG":-29,"SETTLEMENTPRICE":2681,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2697,"LOWESTPRICE":2663},{"OPENINTEREST":62469,"HIGHESTPRICE":2730,"TURNOVER":141557.28,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2694,"VOLUME":26191,"OPENINTERESTCHG":4901,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2724,"ZD1_CHG":-24,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2718,"LOWESTPRICE":2686},{"OPENINTEREST":341,"HIGHESTPRICE":2733,"TURNOVER":853.824,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2715,"VOLUME":157,"OPENINTERESTCHG":15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2719,"ZD1_CHG":-34,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2706},{"OPENINTEREST":367,"HIGHESTPRICE":2771,"TURNOVER":285.77,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":52,"OPENINTERESTCHG":18,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2771,"ZD1_CHG":-28,"SETTLEMENTPRICE":2747,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2766,"LOWESTPRICE":2738},{"OPENINTEREST":164,"HIGHESTPRICE":2782,"TURNOVER":99.632,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2761,"VOLUME":18,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2770,"ZD1_CHG":-18,"SETTLEMENTPRICE":2767,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2779,"LOWESTPRICE":2758},{"OPENINTEREST":1219,"HIGHESTPRICE":2803,"TURNOVER":1571.214,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2776,"VOLUME":282,"OPENINTERESTCHG":45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2803,"ZD1_CHG":-17,"SETTLEMENTPRICE":2785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2776},{"OPENINTEREST":79,"HIGHESTPRICE":2810,"TURNOVER":302.868,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2792,"VOLUME":54,"OPENINTERESTCHG":-46,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2785,"ZD1_CHG":-12,"SETTLEMENTPRICE":2804,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2804,"LOWESTPRICE":2785},{"OPENINTEREST":116,"HIGHESTPRICE":2823,"TURNOVER":298.388,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2809,"VOLUME":53,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2809,"ZD1_CHG":-10,"SETTLEMENTPRICE":2814,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2819,"LOWESTPRICE":2805},{"OPENINTEREST":577203,"HIGHESTPRICE":"","TURNOVER":1591802.588,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":301035,"OPENINTERESTCHG":28337,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":555,"HIGHESTPRICE":23255,"TURNOVER":5515.085,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":238,"OPENINTERESTCHG":-86,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23120,"ZD1_CHG":60,"SETTLEMENTPRICE":23170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23145,"LOWESTPRICE":23120},{"OPENINTEREST":7029,"HIGHESTPRICE":23335,"TURNOVER":133003.725,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":5716,"OPENINTERESTCHG":-2161,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23275,"ZD1_CHG":35,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23200},{"OPENINTEREST":13426,"HIGHESTPRICE":23420,"TURNOVER":112547.585,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":4822,"OPENINTERESTCHG":1233,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":23295,"ZD1_CHG":35,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23245,"LOWESTPRICE":23260},{"OPENINTEREST":652,"HIGHESTPRICE":23425,"TURNOVER":10044.955,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":430,"OPENINTERESTCHG":22,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":120,"OPENPRICE":23345,"ZD1_CHG":45,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23285},{"OPENINTEREST":123,"HIGHESTPRICE":23420,"TURNOVER":2383.55,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23330,"VOLUME":102,"OPENINTERESTCHG":39,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":140,"OPENPRICE":23280,"ZD1_CHG":105,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23280},{"OPENINTEREST":55,"HIGHESTPRICE":23320,"TURNOVER":720.39,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":31,"OPENINTERESTCHG":19,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23015,"ZD1_CHG":15,"SETTLEMENTPRICE":23235,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":23015},{"OPENINTEREST":5,"HIGHESTPRICE":23335,"TURNOVER":69.965,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23310,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":220,"OPENPRICE":23320,"ZD1_CHG":210,"SETTLEMENTPRICE":23320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":23310},{"OPENINTEREST":3,"HIGHESTPRICE":23230,"TURNOVER":46.43,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23200,"ZD1_CHG":80,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23150,"LOWESTPRICE":23200},{"OPENINTEREST":2,"HIGHESTPRICE":23200,"TURNOVER":23.2,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23200,"ZD1_CHG":0,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23200},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":""},{"OPENINTEREST":21858,"HIGHESTPRICE":"","TURNOVER":264354.885,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11345,"OPENINTERESTCHG":-935,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8008,"HIGHESTPRICE":894.58,"TURNOVER":2845357.496,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":886.48,"VOLUME":32004,"OPENINTERESTCHG":-9835,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.9,"OPENPRICE":885.96,"ZD1_CHG":5.32,"SETTLEMENTPRICE":889.06,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":881.16,"LOWESTPRICE":883.92},{"OPENINTEREST":3079,"HIGHESTPRICE":896.42,"TURNOVER":239752.676,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.58,"VOLUME":2693,"OPENINTERESTCHG":-63,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.06,"OPENPRICE":886.84,"ZD1_CHG":3.36,"SETTLEMENTPRICE":890.28,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":884.22,"LOWESTPRICE":885.44},{"OPENINTEREST":182150,"HIGHESTPRICE":897.5,"TURNOVER":24958977.372,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.3,"VOLUME":279829,"OPENINTERESTCHG":10869,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.82,"OPENPRICE":888.26,"ZD1_CHG":4.2,"SETTLEMENTPRICE":891.92,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":884.1,"LOWESTPRICE":886.58},{"OPENINTEREST":69385,"HIGHESTPRICE":899.46,"TURNOVER":2838181.65,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.28,"VOLUME":31750,"OPENINTERESTCHG":3265,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.34,"OPENPRICE":890,"ZD1_CHG":3.72,"SETTLEMENTPRICE":893.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":886.56,"LOWESTPRICE":886.9},{"OPENINTEREST":13708,"HIGHESTPRICE":901.58,"TURNOVER":682822.554,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.58,"VOLUME":7618,"OPENINTERESTCHG":982,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.64,"OPENPRICE":892.68,"ZD1_CHG":3.9,"SETTLEMENTPRICE":896.32,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":888.68,"LOWESTPRICE":891.18},{"OPENINTEREST":8638,"HIGHESTPRICE":903.72,"TURNOVER":54474.584,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895,"VOLUME":607,"OPENINTERESTCHG":47,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.62,"OPENPRICE":895.24,"ZD1_CHG":4.2,"SETTLEMENTPRICE":897.42,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":890.8,"LOWESTPRICE":893.68},{"OPENINTEREST":6685,"HIGHESTPRICE":906,"TURNOVER":97343.562,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":897.4,"VOLUME":1083,"OPENINTERESTCHG":90,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.68,"OPENPRICE":896.92,"ZD1_CHG":2.26,"SETTLEMENTPRICE":898.82,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":895.14,"LOWESTPRICE":895.54},{"OPENINTEREST":584,"HIGHESTPRICE":908.48,"TURNOVER":26111.062,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.16,"VOLUME":289,"OPENINTERESTCHG":59,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.2,"OPENPRICE":899.24,"ZD1_CHG":3.88,"SETTLEMENTPRICE":903.48,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":896.28,"LOWESTPRICE":898.96},{"OPENINTEREST":292237,"HIGHESTPRICE":"","TURNOVER":31743020.956,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":355873,"OPENINTERESTCHG":5414,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24654,"HIGHESTPRICE":14408,"TURNOVER":954132.954,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14208,"VOLUME":44640,"OPENINTERESTCHG":-14362,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":121,"OPENPRICE":14188,"ZD1_CHG":80,"SETTLEMENTPRICE":14249,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14128,"LOWESTPRICE":14090},{"OPENINTEREST":25547,"HIGHESTPRICE":14436,"TURNOVER":672013.3095,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14242,"VOLUME":31395,"OPENINTERESTCHG":472,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":128,"OPENPRICE":14225,"ZD1_CHG":100,"SETTLEMENTPRICE":14270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14142,"LOWESTPRICE":14118},{"OPENINTEREST":285738,"HIGHESTPRICE":14455,"TURNOVER":17744673.8085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14264,"VOLUME":827922,"OPENINTERESTCHG":3260,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":144,"OPENPRICE":14200,"ZD1_CHG":120,"SETTLEMENTPRICE":14288,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14144,"LOWESTPRICE":14132},{"OPENINTEREST":10664,"HIGHESTPRICE":14473,"TURNOVER":211372.452,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14283,"VOLUME":9849,"OPENINTERESTCHG":-726,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":130,"OPENPRICE":14232,"ZD1_CHG":106,"SETTLEMENTPRICE":14307,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14177,"LOWESTPRICE":14161},{"OPENINTEREST":104799,"HIGHESTPRICE":14489,"TURNOVER":1747435.329,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14299,"VOLUME":81375,"OPENINTERESTCHG":-291,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":123,"OPENPRICE":14289,"ZD1_CHG":107,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14192,"LOWESTPRICE":14170},{"OPENINTEREST":8137,"HIGHESTPRICE":14504,"TURNOVER":95499.7455,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14320,"VOLUME":4442,"OPENINTERESTCHG":-79,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":99,"OPENPRICE":14260,"ZD1_CHG":87,"SETTLEMENTPRICE":14332,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14233,"LOWESTPRICE":14190},{"OPENINTEREST":22264,"HIGHESTPRICE":14515,"TURNOVER":494932.965,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14328,"VOLUME":23007,"OPENINTERESTCHG":199,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":131,"OPENPRICE":14239,"ZD1_CHG":118,"SETTLEMENTPRICE":14341,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14195},{"OPENINTEREST":2701,"HIGHESTPRICE":14535,"TURNOVER":47159.394,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14344,"VOLUME":2189,"OPENINTERESTCHG":31,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":96,"OPENPRICE":14270,"ZD1_CHG":78,"SETTLEMENTPRICE":14362,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14266,"LOWESTPRICE":14217},{"OPENINTEREST":4847,"HIGHESTPRICE":14546,"TURNOVER":40006.8435,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14359,"VOLUME":1856,"OPENINTERESTCHG":59,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":141,"OPENPRICE":14262,"ZD1_CHG":130,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14229,"LOWESTPRICE":14230},{"OPENINTEREST":2229,"HIGHESTPRICE":14572,"TURNOVER":23699.532,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14379,"VOLUME":1097,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":114,"OPENPRICE":14283,"ZD1_CHG":91,"SETTLEMENTPRICE":14402,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14288,"LOWESTPRICE":14260},{"OPENINTEREST":4208,"HIGHESTPRICE":14569,"TURNOVER":20809.9215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14377,"VOLUME":963,"OPENINTERESTCHG":16,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":112,"OPENPRICE":14336,"ZD1_CHG":83,"SETTLEMENTPRICE":14406,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14294,"LOWESTPRICE":14259},{"OPENINTEREST":622,"HIGHESTPRICE":14603,"TURNOVER":15627.4935,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14419,"VOLUME":721,"OPENINTERESTCHG":-20,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":145,"OPENPRICE":14305,"ZD1_CHG":115,"SETTLEMENTPRICE":14449,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14304,"LOWESTPRICE":14292},{"OPENINTEREST":496410,"HIGHESTPRICE":"","TURNOVER":22067363.748,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1029456,"OPENINTERESTCHG":-11387,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":810,"HIGHESTPRICE":2935,"TURNOVER":652.935,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2900,"VOLUME":225,"OPENINTERESTCHG":-9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-26,"OPENPRICE":2902,"ZD1_CHG":-27,"SETTLEMENTPRICE":2901,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2927,"LOWESTPRICE":2857},{"OPENINTEREST":59866,"HIGHESTPRICE":3008,"TURNOVER":85962.093,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2987,"VOLUME":28719,"OPENINTERESTCHG":-10388,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":2997,"ZD1_CHG":-28,"SETTLEMENTPRICE":2993,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3015,"LOWESTPRICE":2984},{"OPENINTEREST":2331649,"HIGHESTPRICE":3028,"TURNOVER":2621923.483,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3004,"VOLUME":870200,"OPENINTERESTCHG":22131,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3014,"ZD1_CHG":-23,"SETTLEMENTPRICE":3013,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3027,"LOWESTPRICE":3002},{"OPENINTEREST":324217,"HIGHESTPRICE":3029,"TURNOVER":134255.009,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3007,"VOLUME":44520,"OPENINTERESTCHG":4546,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3017,"ZD1_CHG":-22,"SETTLEMENTPRICE":3015,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3029,"LOWESTPRICE":3003},{"OPENINTEREST":2849,"HIGHESTPRICE":3044,"TURNOVER":578.483,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3021,"VOLUME":191,"OPENINTERESTCHG":43,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3013,"ZD1_CHG":-28,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3049,"LOWESTPRICE":3013},{"OPENINTEREST":381461,"HIGHESTPRICE":3058,"TURNOVER":354179.547,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3032,"VOLUME":116456,"OPENINTERESTCHG":13247,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3049,"ZD1_CHG":-29,"SETTLEMENTPRICE":3041,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3027},{"OPENINTEREST":514,"HIGHESTPRICE":3068,"TURNOVER":109.717,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":36,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-31,"OPENPRICE":3050,"ZD1_CHG":-38,"SETTLEMENTPRICE":3047,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3078,"LOWESTPRICE":3038},{"OPENINTEREST":28257,"HIGHESTPRICE":3074,"TURNOVER":33172.354,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3048,"VOLUME":10850,"OPENINTERESTCHG":7148,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3064,"ZD1_CHG":-27,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3042},{"OPENINTEREST":3429,"HIGHESTPRICE":3083,"TURNOVER":334.252,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3058,"VOLUME":109,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-23,"OPENPRICE":3074,"ZD1_CHG":-31,"SETTLEMENTPRICE":3066,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3089,"LOWESTPRICE":3057},{"OPENINTEREST":30805,"HIGHESTPRICE":3083,"TURNOVER":10948.794,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3060,"VOLUME":3567,"OPENINTERESTCHG":-116,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3080,"ZD1_CHG":-27,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3058},{"OPENINTEREST":241,"HIGHESTPRICE":3095,"TURNOVER":120.136,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":39,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3086,"ZD1_CHG":-28,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3071},{"OPENINTEREST":237,"HIGHESTPRICE":3108,"TURNOVER":491.968,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3085,"VOLUME":159,"OPENINTERESTCHG":106,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3096,"ZD1_CHG":-23,"SETTLEMENTPRICE":3094,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3108,"LOWESTPRICE":3085},{"OPENINTEREST":3164335,"HIGHESTPRICE":"","TURNOVER":3242728.771,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1075071,"OPENINTERESTCHG":36734,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":""},{"OPENINTEREST":45,"HIGHESTPRICE":3272,"TURNOVER":52.258,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":8,"OPENPRICE":3257,"ZD1_CHG":6,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3258,"LOWESTPRICE":3255},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3413,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":3413,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3405,"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":3339,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":3339,"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":62,"HIGHESTPRICE":"","TURNOVER":52.258,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":600,"HIGHESTPRICE":3239,"TURNOVER":2311.409,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3206,"VOLUME":721,"OPENINTERESTCHG":-90,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3192,"ZD1_CHG":-1,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3105},{"OPENINTEREST":33073,"HIGHESTPRICE":3224,"TURNOVER":34802.211,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3198,"VOLUME":10852,"OPENINTERESTCHG":-7229,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3211,"ZD1_CHG":-30,"SETTLEMENTPRICE":3206,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3228,"LOWESTPRICE":3190},{"OPENINTEREST":1559862,"HIGHESTPRICE":3247,"TURNOVER":1726073.344,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":534381,"OPENINTERESTCHG":34878,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3245,"ZD1_CHG":-37,"SETTLEMENTPRICE":3230,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3214},{"OPENINTEREST":372043,"HIGHESTPRICE":3243,"TURNOVER":234269.844,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3215,"VOLUME":72588,"OPENINTERESTCHG":3577,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3240,"ZD1_CHG":-39,"SETTLEMENTPRICE":3227,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3254,"LOWESTPRICE":3210},{"OPENINTEREST":1132,"HIGHESTPRICE":3254,"TURNOVER":1304.129,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3226,"VOLUME":402,"OPENINTERESTCHG":227,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3254,"ZD1_CHG":-40,"SETTLEMENTPRICE":3244,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3266,"LOWESTPRICE":3226},{"OPENINTEREST":180388,"HIGHESTPRICE":3260,"TURNOVER":170482.525,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3234,"VOLUME":52578,"OPENINTERESTCHG":15014,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-30,"OPENPRICE":3259,"ZD1_CHG":-38,"SETTLEMENTPRICE":3242,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3272,"LOWESTPRICE":3228},{"OPENINTEREST":145,"HIGHESTPRICE":3268,"TURNOVER":299.123,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3247,"VOLUME":92,"OPENINTERESTCHG":65,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3268,"ZD1_CHG":-27,"SETTLEMENTPRICE":3251,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3240},{"OPENINTEREST":841,"HIGHESTPRICE":3271,"TURNOVER":582.883,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3247,"VOLUME":179,"OPENINTERESTCHG":-6,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-29,"OPENPRICE":3263,"ZD1_CHG":-38,"SETTLEMENTPRICE":3256,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3246},{"OPENINTEREST":70,"HIGHESTPRICE":3265,"TURNOVER":3.265,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-30,"OPENPRICE":3265,"ZD1_CHG":-30,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3265},{"OPENINTEREST":3185,"HIGHESTPRICE":3280,"TURNOVER":3585.772,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3256,"VOLUME":1099,"OPENINTERESTCHG":109,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3268,"ZD1_CHG":-31,"SETTLEMENTPRICE":3262,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3287,"LOWESTPRICE":3251},{"OPENINTEREST":8,"HIGHESTPRICE":3281,"TURNOVER":13.087,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3281,"ZD1_CHG":-37,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3257},{"OPENINTEREST":9,"HIGHESTPRICE":3276,"TURNOVER":6.547,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-21,"OPENPRICE":3276,"ZD1_CHG":-23,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3271},{"OPENINTEREST":2151356,"HIGHESTPRICE":"","TURNOVER":2173734.139,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":672899,"OPENINTERESTCHG":46546,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5197,"HIGHESTPRICE":14765,"TURNOVER":40655.82,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14685,"VOLUME":5547,"OPENINTERESTCHG":-2479,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14620,"ZD1_CHG":85,"SETTLEMENTPRICE":14655,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14440},{"OPENINTEREST":77435,"HIGHESTPRICE":14775,"TURNOVER":1030074.26,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14635,"VOLUME":140502,"OPENINTERESTCHG":-2903,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14590,"ZD1_CHG":40,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14555},{"OPENINTEREST":46461,"HIGHESTPRICE":14755,"TURNOVER":286537.0925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14630,"VOLUME":39084,"OPENINTERESTCHG":1078,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14575,"ZD1_CHG":45,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14585,"LOWESTPRICE":14550},{"OPENINTEREST":4354,"HIGHESTPRICE":14720,"TURNOVER":17518.2025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14605,"VOLUME":2396,"OPENINTERESTCHG":163,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14560,"ZD1_CHG":60,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14515},{"OPENINTEREST":571,"HIGHESTPRICE":14700,"TURNOVER":2005.2175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":274,"OPENINTERESTCHG":68,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14560,"ZD1_CHG":65,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14530},{"OPENINTEREST":1183,"HIGHESTPRICE":14700,"TURNOVER":1649.33,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":226,"OPENINTERESTCHG":22,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14540,"ZD1_CHG":45,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14515},{"OPENINTEREST":138,"HIGHESTPRICE":14645,"TURNOVER":95.0025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":13,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14590,"ZD1_CHG":55,"SETTLEMENTPRICE":14615,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14590},{"OPENINTEREST":141,"HIGHESTPRICE":14620,"TURNOVER":21.915,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":14595,"ZD1_CHG":30,"SETTLEMENTPRICE":14610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14595},{"OPENINTEREST":52,"HIGHESTPRICE":14650,"TURNOVER":87.5975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14540,"ZD1_CHG":40,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14530},{"OPENINTEREST":196,"HIGHESTPRICE":14535,"TURNOVER":14.5275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14535,"ZD1_CHG":-50,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14520},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":""},{"OPENINTEREST":135761,"HIGHESTPRICE":"","TURNOVER":1378658.965,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":188059,"OPENINTERESTCHG":-4056,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":127,"HIGHESTPRICE":550,"TURNOVER":268.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":5,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-38,"OPENPRICE":519.8,"ZD1_CHG":-35,"SETTLEMENTPRICE":537,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":575,"LOWESTPRICE":519.8},{"OPENINTEREST":34695,"HIGHESTPRICE":559.2,"TURNOVER":7994193.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.1,"VOLUME":145351,"OPENINTERESTCHG":-3170,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.1,"OPENPRICE":558.1,"ZD1_CHG":-14.9,"SETTLEMENTPRICE":549.9,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":561,"LOWESTPRICE":538},{"OPENINTEREST":22467,"HIGHESTPRICE":544,"TURNOVER":1481444.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531.3,"VOLUME":27708,"OPENINTERESTCHG":719,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.1,"OPENPRICE":543.1,"ZD1_CHG":-18.4,"SETTLEMENTPRICE":534.6,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":549.7,"LOWESTPRICE":524.9},{"OPENINTEREST":8728,"HIGHESTPRICE":538.7,"TURNOVER":449993.37,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.4,"VOLUME":8505,"OPENINTERESTCHG":695,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.2,"OPENPRICE":536.3,"ZD1_CHG":-18.8,"SETTLEMENTPRICE":529,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":544.2,"LOWESTPRICE":519.2},{"OPENINTEREST":7580,"HIGHESTPRICE":538,"TURNOVER":163841.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.4,"VOLUME":3110,"OPENINTERESTCHG":159,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.6,"OPENPRICE":538,"ZD1_CHG":-18,"SETTLEMENTPRICE":526.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":541.4,"LOWESTPRICE":517.3},{"OPENINTEREST":2415,"HIGHESTPRICE":531.6,"TURNOVER":31299.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521,"VOLUME":598,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.5,"OPENPRICE":529,"ZD1_CHG":-16.9,"SETTLEMENTPRICE":523.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":537.9,"LOWESTPRICE":514.5},{"OPENINTEREST":691,"HIGHESTPRICE":527.7,"TURNOVER":4684.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519,"VOLUME":90,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.2,"OPENPRICE":525.5,"ZD1_CHG":-15.6,"SETTLEMENTPRICE":520.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":534.6,"LOWESTPRICE":512.3},{"OPENINTEREST":839,"HIGHESTPRICE":525.4,"TURNOVER":7007.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":135,"OPENINTERESTCHG":14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.1,"OPENPRICE":522.6,"ZD1_CHG":-15.1,"SETTLEMENTPRICE":519,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":531.1,"LOWESTPRICE":510.9},{"OPENINTEREST":58,"HIGHESTPRICE":515,"TURNOVER":154.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.6,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.1,"OPENPRICE":515,"ZD1_CHG":-14.6,"SETTLEMENTPRICE":514.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":527.2,"LOWESTPRICE":512.6},{"OPENINTEREST":153,"HIGHESTPRICE":512.3,"TURNOVER":255.43,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.3,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.7,"OPENPRICE":508.7,"ZD1_CHG":-10.2,"SETTLEMENTPRICE":510.8,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":522.5,"LOWESTPRICE":508.7},{"OPENINTEREST":221,"HIGHESTPRICE":512.5,"TURNOVER":560.98,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.9,"VOLUME":11,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.7,"OPENPRICE":512.4,"ZD1_CHG":-7.7,"SETTLEMENTPRICE":509.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":518.6,"LOWESTPRICE":507.2},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":512.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":518.1,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":515.5,"TURNOVER":101.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.5,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.6,"OPENPRICE":496.1,"ZD1_CHG":1.1,"SETTLEMENTPRICE":505.8,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":514.4,"LOWESTPRICE":496.1},{"OPENINTEREST":129,"HIGHESTPRICE":515,"TURNOVER":101.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.3,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9,"OPENPRICE":515,"ZD1_CHG":-18.8,"SETTLEMENTPRICE":505.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":514.1,"LOWESTPRICE":495.3},{"OPENINTEREST":90,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.4,"OPENPRICE":"","ZD1_CHG":-5.4,"SETTLEMENTPRICE":503.6,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":509,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.1,"OPENPRICE":"","ZD1_CHG":-5.1,"SETTLEMENTPRICE":504.9,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":510,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.1,"OPENPRICE":"","ZD1_CHG":-3.1,"SETTLEMENTPRICE":502.9,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":506,"LOWESTPRICE":""},{"OPENINTEREST":47,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.6,"OPENPRICE":"","ZD1_CHG":-5.6,"SETTLEMENTPRICE":504.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":510.5,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":500.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":500.1,"LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":496,"TURNOVER":396.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.5,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10,"OPENPRICE":494.9,"ZD1_CHG":-9.8,"SETTLEMENTPRICE":495.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":505.3,"LOWESTPRICE":494.9},{"OPENINTEREST":78551,"HIGHESTPRICE":"","TURNOVER":10134302.03,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185533,"OPENINTERESTCHG":-1575,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":500,"HIGHESTPRICE":4699,"TURNOVER":50.282,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4699,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-469,"OPENPRICE":4601,"ZD1_CHG":40,"SETTLEMENTPRICE":4190,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4659,"LOWESTPRICE":4048},{"OPENINTEREST":45031,"HIGHESTPRICE":4779,"TURNOVER":475797.411,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4655,"VOLUME":101617,"OPENINTERESTCHG":-10712,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-106,"OPENPRICE":4711,"ZD1_CHG":-133,"SETTLEMENTPRICE":4682,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4788,"LOWESTPRICE":4598},{"OPENINTEREST":34990,"HIGHESTPRICE":4562,"TURNOVER":201218.837,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4450,"VOLUME":44901,"OPENINTERESTCHG":-1070,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-93,"OPENPRICE":4557,"ZD1_CHG":-124,"SETTLEMENTPRICE":4481,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4574,"LOWESTPRICE":4411},{"OPENINTEREST":23056,"HIGHESTPRICE":4391,"TURNOVER":74933.649,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4286,"VOLUME":17353,"OPENINTERESTCHG":2235,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-77,"OPENPRICE":4381,"ZD1_CHG":-109,"SETTLEMENTPRICE":4318,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4395,"LOWESTPRICE":4257},{"OPENINTEREST":1602,"HIGHESTPRICE":4262,"TURNOVER":4080.116,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4165,"VOLUME":974,"OPENINTERESTCHG":-121,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-65,"OPENPRICE":4250,"ZD1_CHG":-89,"SETTLEMENTPRICE":4189,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4254,"LOWESTPRICE":4142},{"OPENINTEREST":649,"HIGHESTPRICE":4179,"TURNOVER":1274.883,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4102,"VOLUME":309,"OPENINTERESTCHG":56,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-58,"OPENPRICE":4179,"ZD1_CHG":-81,"SETTLEMENTPRICE":4125,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4183,"LOWESTPRICE":4068},{"OPENINTEREST":104,"HIGHESTPRICE":4070,"TURNOVER":24.352,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4052,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-51,"OPENPRICE":4049,"ZD1_CHG":-57,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4109,"LOWESTPRICE":4049},{"OPENINTEREST":74,"HIGHESTPRICE":3970,"TURNOVER":7.93,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3970,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-118,"OPENPRICE":3960,"ZD1_CHG":-113,"SETTLEMENTPRICE":3965,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4083,"LOWESTPRICE":3960},{"OPENINTEREST":19,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-45,"OPENPRICE":"","ZD1_CHG":-45,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4045,"LOWESTPRICE":""},{"OPENINTEREST":76,"HIGHESTPRICE":4018,"TURNOVER":23.84,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3965,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-67,"OPENPRICE":4018,"ZD1_CHG":-75,"SETTLEMENTPRICE":3973,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4040,"LOWESTPRICE":3964},{"OPENINTEREST":20,"HIGHESTPRICE":3936,"TURNOVER":27.236,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-118,"OPENPRICE":3847,"ZD1_CHG":-110,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4008,"LOWESTPRICE":3847},{"OPENINTEREST":13,"HIGHESTPRICE":3936,"TURNOVER":27.526,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":7,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-15,"OPENPRICE":3936,"ZD1_CHG":-31,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3947,"LOWESTPRICE":3916},{"OPENINTEREST":106134,"HIGHESTPRICE":"","TURNOVER":757466.062,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":165194,"OPENINTERESTCHG":-9617,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1597,"HIGHESTPRICE":4560,"TURNOVER":87.098,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3580,"VOLUME":22,"OPENINTERESTCHG":-12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":4099,"ZD1_CHG":-422,"SETTLEMENTPRICE":3959,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4002,"LOWESTPRICE":3580},{"OPENINTEREST":160000,"HIGHESTPRICE":3660,"TURNOVER":2849863.14,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3530,"VOLUME":796995,"OPENINTERESTCHG":-35364,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-90,"OPENPRICE":3650,"ZD1_CHG":-135,"SETTLEMENTPRICE":3575,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3665,"LOWESTPRICE":3488},{"OPENINTEREST":46210,"HIGHESTPRICE":3586,"TURNOVER":237298.491,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3455,"VOLUME":67752,"OPENINTERESTCHG":-5865,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-79,"OPENPRICE":3585,"ZD1_CHG":-126,"SETTLEMENTPRICE":3502,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3581,"LOWESTPRICE":3417},{"OPENINTEREST":116696,"HIGHESTPRICE":3513,"TURNOVER":550294.87,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":160509,"OPENINTERESTCHG":2414,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-83,"OPENPRICE":3510,"ZD1_CHG":-119,"SETTLEMENTPRICE":3428,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3511,"LOWESTPRICE":3348},{"OPENINTEREST":30003,"HIGHESTPRICE":3435,"TURNOVER":68560.016,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":20483,"OPENINTERESTCHG":1042,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-85,"OPENPRICE":3435,"ZD1_CHG":-115,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3432,"LOWESTPRICE":3279},{"OPENINTEREST":50041,"HIGHESTPRICE":3372,"TURNOVER":124588.317,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3246,"VOLUME":37973,"OPENINTERESTCHG":-119,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-93,"OPENPRICE":3372,"ZD1_CHG":-127,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3373,"LOWESTPRICE":3213},{"OPENINTEREST":1237,"HIGHESTPRICE":3312,"TURNOVER":1908.591,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3199,"VOLUME":590,"OPENINTERESTCHG":97,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-76,"OPENPRICE":3305,"ZD1_CHG":-111,"SETTLEMENTPRICE":3234,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3170},{"OPENINTEREST":3177,"HIGHESTPRICE":3279,"TURNOVER":10725.703,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3168,"VOLUME":3346,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-83,"OPENPRICE":3278,"ZD1_CHG":-120,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3141},{"OPENINTEREST":300,"HIGHESTPRICE":3250,"TURNOVER":476.193,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":150,"OPENINTERESTCHG":-9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-77,"OPENPRICE":3250,"ZD1_CHG":-106,"SETTLEMENTPRICE":3174,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3251,"LOWESTPRICE":3119},{"OPENINTEREST":2488,"HIGHESTPRICE":3240,"TURNOVER":6823.082,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":2161,"OPENINTERESTCHG":-10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-80,"OPENPRICE":3240,"ZD1_CHG":-114,"SETTLEMENTPRICE":3157,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3100},{"OPENINTEREST":482,"HIGHESTPRICE":3202,"TURNOVER":1456.853,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":464,"OPENINTERESTCHG":-19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-77,"OPENPRICE":3202,"ZD1_CHG":-98,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3216,"LOWESTPRICE":3090},{"OPENINTEREST":664,"HIGHESTPRICE":3198,"TURNOVER":1434.275,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":458,"OPENINTERESTCHG":51,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-60,"OPENPRICE":3198,"ZD1_CHG":-95,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3191,"LOWESTPRICE":3074},{"OPENINTEREST":412895,"HIGHESTPRICE":"","TURNOVER":3853516.629,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1090903,"OPENINTERESTCHG":-37798,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3444,"HIGHESTPRICE":4418,"TURNOVER":6882.205,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4397,"VOLUME":1565,"OPENINTERESTCHG":-1003,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":44,"OPENPRICE":4418,"ZD1_CHG":44,"SETTLEMENTPRICE":4397,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4353,"LOWESTPRICE":4351},{"OPENINTEREST":180782,"HIGHESTPRICE":4141,"TURNOVER":1283091.429,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4119,"VOLUME":312378,"OPENINTERESTCHG":-10545,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-37,"OPENPRICE":4129,"ZD1_CHG":-25,"SETTLEMENTPRICE":4107,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4144,"LOWESTPRICE":4070},{"OPENINTEREST":158495,"HIGHESTPRICE":4025,"TURNOVER":319595.941,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":80345,"OPENINTERESTCHG":8838,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-59,"OPENPRICE":4012,"ZD1_CHG":-60,"SETTLEMENTPRICE":3977,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4036,"LOWESTPRICE":3948},{"OPENINTEREST":71574,"HIGHESTPRICE":3909,"TURNOVER":49726.187,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3846,"VOLUME":12896,"OPENINTERESTCHG":952,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-66,"OPENPRICE":3906,"ZD1_CHG":-75,"SETTLEMENTPRICE":3855,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3921,"LOWESTPRICE":3828},{"OPENINTEREST":71938,"HIGHESTPRICE":3783,"TURNOVER":129242.707,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3717,"VOLUME":34664,"OPENINTERESTCHG":-2685,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-65,"OPENPRICE":3779,"ZD1_CHG":-76,"SETTLEMENTPRICE":3728,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3793,"LOWESTPRICE":3698},{"OPENINTEREST":6668,"HIGHESTPRICE":3680,"TURNOVER":16375.59,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3618,"VOLUME":4525,"OPENINTERESTCHG":62,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-78,"OPENPRICE":3671,"ZD1_CHG":-78,"SETTLEMENTPRICE":3618,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3696,"LOWESTPRICE":3600},{"OPENINTEREST":676,"HIGHESTPRICE":3641,"TURNOVER":248.686,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3588,"VOLUME":69,"OPENINTERESTCHG":14,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-65,"OPENPRICE":3641,"ZD1_CHG":-81,"SETTLEMENTPRICE":3604,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3669,"LOWESTPRICE":3586},{"OPENINTEREST":732,"HIGHESTPRICE":3632,"TURNOVER":118.588,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3593,"VOLUME":33,"OPENINTERESTCHG":13,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-82,"OPENPRICE":3632,"ZD1_CHG":-82,"SETTLEMENTPRICE":3593,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3675,"LOWESTPRICE":3573},{"OPENINTEREST":185,"HIGHESTPRICE":3623,"TURNOVER":43.179,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3581,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-67,"OPENPRICE":3623,"ZD1_CHG":-84,"SETTLEMENTPRICE":3598,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3665,"LOWESTPRICE":3580},{"OPENINTEREST":185,"HIGHESTPRICE":3621,"TURNOVER":36.056,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3621,"ZD1_CHG":-65,"SETTLEMENTPRICE":3605,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3665,"LOWESTPRICE":3589},{"OPENINTEREST":863,"HIGHESTPRICE":3636,"TURNOVER":266.632,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3602,"VOLUME":74,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-61,"OPENPRICE":3617,"ZD1_CHG":-62,"SETTLEMENTPRICE":3603,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3664,"LOWESTPRICE":3577},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3598,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-57,"OPENPRICE":"","ZD1_CHG":-57,"SETTLEMENTPRICE":3598,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3655,"LOWESTPRICE":""},{"OPENINTEREST":317,"HIGHESTPRICE":3565,"TURNOVER":74.628,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3563,"VOLUME":21,"OPENINTERESTCHG":-10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-27,"OPENPRICE":3561,"ZD1_CHG":-17,"SETTLEMENTPRICE":3553,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3580,"LOWESTPRICE":3535},{"OPENINTEREST":408,"HIGHESTPRICE":3492,"TURNOVER":97.148,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3492,"VOLUME":28,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-20,"OPENPRICE":3453,"ZD1_CHG":3,"SETTLEMENTPRICE":3469,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":3448},{"OPENINTEREST":72,"HIGHESTPRICE":3482,"TURNOVER":20.833,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3482,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-26,"OPENPRICE":3475,"ZD1_CHG":-16,"SETTLEMENTPRICE":3472,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3498,"LOWESTPRICE":3460},{"OPENINTEREST":47,"HIGHESTPRICE":3483,"TURNOVER":48.593,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3483,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-29,"OPENPRICE":3469,"ZD1_CHG":-16,"SETTLEMENTPRICE":3470,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3499,"LOWESTPRICE":3447},{"OPENINTEREST":496388,"HIGHESTPRICE":"","TURNOVER":1805868.402,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":446640,"OPENINTERESTCHG":-4358,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1032,"HIGHESTPRICE":12940,"TURNOVER":9405.2475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12600,"VOLUME":1483,"OPENINTERESTCHG":-406,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-270,"OPENPRICE":12940,"ZD1_CHG":-350,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12950,"LOWESTPRICE":12580},{"OPENINTEREST":51877,"HIGHESTPRICE":12905,"TURNOVER":1082210.09,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12595,"VOLUME":169890,"OPENINTERESTCHG":-2344,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-190,"OPENPRICE":12885,"ZD1_CHG":-335,"SETTLEMENTPRICE":12740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12930,"LOWESTPRICE":12580},{"OPENINTEREST":47441,"HIGHESTPRICE":12890,"TURNOVER":255831.61,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12570,"VOLUME":40315,"OPENINTERESTCHG":5665,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-190,"OPENPRICE":12890,"ZD1_CHG":-310,"SETTLEMENTPRICE":12690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12880,"LOWESTPRICE":12530},{"OPENINTEREST":16822,"HIGHESTPRICE":12820,"TURNOVER":48172.78,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12545,"VOLUME":7635,"OPENINTERESTCHG":1017,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-215,"OPENPRICE":12820,"ZD1_CHG":-285,"SETTLEMENTPRICE":12615,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12830,"LOWESTPRICE":12510},{"OPENINTEREST":554,"HIGHESTPRICE":12745,"TURNOVER":5339.3475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12535,"VOLUME":849,"OPENINTERESTCHG":252,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-190,"OPENPRICE":12675,"ZD1_CHG":-230,"SETTLEMENTPRICE":12575,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12765,"LOWESTPRICE":12470},{"OPENINTEREST":4874,"HIGHESTPRICE":12755,"TURNOVER":10824.305,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12475,"VOLUME":1720,"OPENINTERESTCHG":-10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-170,"OPENPRICE":12755,"ZD1_CHG":-280,"SETTLEMENTPRICE":12585,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12755,"LOWESTPRICE":12455},{"OPENINTEREST":50,"HIGHESTPRICE":12645,"TURNOVER":94.1675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12490,"VOLUME":15,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-185,"OPENPRICE":12590,"ZD1_CHG":-250,"SETTLEMENTPRICE":12555,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12740,"LOWESTPRICE":12490},{"OPENINTEREST":29,"HIGHESTPRICE":12635,"TURNOVER":37.745,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12570,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-195,"OPENPRICE":12635,"ZD1_CHG":-205,"SETTLEMENTPRICE":12580,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12775,"LOWESTPRICE":12565},{"OPENINTEREST":63,"HIGHESTPRICE":12735,"TURNOVER":50.4775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12575,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-170,"OPENPRICE":12735,"ZD1_CHG":-210,"SETTLEMENTPRICE":12615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12785,"LOWESTPRICE":12575},{"OPENINTEREST":275,"HIGHESTPRICE":12775,"TURNOVER":278.995,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12580,"VOLUME":44,"OPENINTERESTCHG":23,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-95,"OPENPRICE":12700,"ZD1_CHG":-195,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12775,"LOWESTPRICE":12550},{"OPENINTEREST":11,"HIGHESTPRICE":12725,"TURNOVER":31.745,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12695,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-160,"OPENPRICE":12640,"ZD1_CHG":-160,"SETTLEMENTPRICE":12695,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12855,"LOWESTPRICE":12640},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12520,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-190,"OPENPRICE":"","ZD1_CHG":-190,"SETTLEMENTPRICE":12520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12710,"LOWESTPRICE":""},{"OPENINTEREST":123030,"HIGHESTPRICE":"","TURNOVER":1412276.51,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":221970,"OPENINTERESTCHG":4202,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":179,"HIGHESTPRICE":16500,"TURNOVER":230.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":16385,"ZD1_CHG":25,"SETTLEMENTPRICE":16435,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16345,"LOWESTPRICE":16370},{"OPENINTEREST":87681,"HIGHESTPRICE":16560,"TURNOVER":3651276.335,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16375,"VOLUME":221811,"OPENINTERESTCHG":-11039,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":16400,"ZD1_CHG":5,"SETTLEMENTPRICE":16460,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":16375},{"OPENINTEREST":266,"HIGHESTPRICE":16580,"TURNOVER":7983.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16410,"VOLUME":486,"OPENINTERESTCHG":10,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":16450,"ZD1_CHG":25,"SETTLEMENTPRICE":16425,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16385,"LOWESTPRICE":16360},{"OPENINTEREST":4695,"HIGHESTPRICE":16740,"TURNOVER":65336.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16435,"VOLUME":3963,"OPENINTERESTCHG":484,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":16410,"ZD1_CHG":45,"SETTLEMENTPRICE":16485,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16410},{"OPENINTEREST":74219,"HIGHESTPRICE":17485,"TURNOVER":1337671.45,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17305,"VOLUME":76957,"OPENINTERESTCHG":2570,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":17275,"ZD1_CHG":100,"SETTLEMENTPRICE":17380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17205,"LOWESTPRICE":17250},{"OPENINTEREST":110,"HIGHESTPRICE":17470,"TURNOVER":2013.82,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17345,"VOLUME":116,"OPENINTERESTCHG":14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17225,"ZD1_CHG":145,"SETTLEMENTPRICE":17360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17200,"LOWESTPRICE":17225},{"OPENINTEREST":44,"HIGHESTPRICE":17480,"TURNOVER":260.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17355,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":17295,"ZD1_CHG":125,"SETTLEMENTPRICE":17375,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17230,"LOWESTPRICE":17295},{"OPENINTEREST":5387,"HIGHESTPRICE":17500,"TURNOVER":62082.54,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17335,"VOLUME":3573,"OPENINTERESTCHG":583,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":17275,"ZD1_CHG":110,"SETTLEMENTPRICE":17375,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17225,"LOWESTPRICE":17265},{"OPENINTEREST":45,"HIGHESTPRICE":17480,"TURNOVER":243.23,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17360,"VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":17305,"ZD1_CHG":110,"SETTLEMENTPRICE":17370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17250,"LOWESTPRICE":17305},{"OPENINTEREST":18,"HIGHESTPRICE":17485,"TURNOVER":313.5,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17350,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17375,"ZD1_CHG":95,"SETTLEMENTPRICE":17415,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17255,"LOWESTPRICE":17350},{"OPENINTEREST":172644,"HIGHESTPRICE":"","TURNOVER":5127412.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":306967,"OPENINTERESTCHG":-7385,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":800,"HIGHESTPRICE":14280,"TURNOVER":9873.48,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":696,"OPENINTERESTCHG":-399,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":14095,"ZD1_CHG":35,"SETTLEMENTPRICE":14185,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14065,"LOWESTPRICE":14025},{"OPENINTEREST":31981,"HIGHESTPRICE":14325,"TURNOVER":1027555.335,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":72228,"OPENINTERESTCHG":-5132,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":14120,"ZD1_CHG":60,"SETTLEMENTPRICE":14225,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14100,"LOWESTPRICE":14120},{"OPENINTEREST":31590,"HIGHESTPRICE":14415,"TURNOVER":487091.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":34027,"OPENINTERESTCHG":1550,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":14215,"ZD1_CHG":65,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14175,"LOWESTPRICE":14195},{"OPENINTEREST":16736,"HIGHESTPRICE":14620,"TURNOVER":213422.595,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":14699,"OPENINTERESTCHG":1959,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":14390,"ZD1_CHG":115,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14350,"LOWESTPRICE":14385},{"OPENINTEREST":11936,"HIGHESTPRICE":14610,"TURNOVER":156772.56,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14455,"VOLUME":10801,"OPENINTERESTCHG":2836,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":14395,"ZD1_CHG":105,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14350,"LOWESTPRICE":14385},{"OPENINTEREST":14948,"HIGHESTPRICE":14570,"TURNOVER":51758.9,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14410,"VOLUME":3574,"OPENINTERESTCHG":-67,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":14360,"ZD1_CHG":65,"SETTLEMENTPRICE":14480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14345,"LOWESTPRICE":14360},{"OPENINTEREST":12,"HIGHESTPRICE":14585,"TURNOVER":188.51,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":14500,"ZD1_CHG":55,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14445},{"OPENINTEREST":14,"HIGHESTPRICE":14645,"TURNOVER":145.365,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":65,"OPENPRICE":14515,"ZD1_CHG":30,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14500},{"OPENINTEREST":16,"HIGHESTPRICE":14620,"TURNOVER":29.24,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":14620,"ZD1_CHG":155,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14620},{"OPENINTEREST":24,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":14685,"TURNOVER":14.685,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14685,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":14685,"ZD1_CHG":35,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14685},{"OPENINTEREST":3,"HIGHESTPRICE":14645,"TURNOVER":14.645,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":215,"OPENPRICE":14645,"ZD1_CHG":215,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14645},{"OPENINTEREST":108075,"HIGHESTPRICE":"","TURNOVER":1946867.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":136052,"OPENINTERESTCHG":752,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":110,"HIGHESTPRICE":4734,"TURNOVER":335.64,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4634,"VOLUME":72,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4690,"ZD1_CHG":-82,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4716,"LOWESTPRICE":4634},{"OPENINTEREST":194457,"HIGHESTPRICE":4740,"TURNOVER":1467748.964,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4672,"VOLUME":311968,"OPENINTERESTCHG":-4042,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-60,"OPENPRICE":4734,"ZD1_CHG":-92,"SETTLEMENTPRICE":4704,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4764,"LOWESTPRICE":4664},{"OPENINTEREST":240,"HIGHESTPRICE":4740,"TURNOVER":569.834,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4686,"VOLUME":121,"OPENINTERESTCHG":23,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-60,"OPENPRICE":4740,"ZD1_CHG":-82,"SETTLEMENTPRICE":4708,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4768,"LOWESTPRICE":4680},{"OPENINTEREST":167098,"HIGHESTPRICE":4748,"TURNOVER":407651.752,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4696,"VOLUME":86407,"OPENINTERESTCHG":14731,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4740,"ZD1_CHG":-70,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4766,"LOWESTPRICE":4686},{"OPENINTEREST":1958,"HIGHESTPRICE":4762,"TURNOVER":2055.732,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4716,"VOLUME":434,"OPENINTERESTCHG":216,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-60,"OPENPRICE":4760,"ZD1_CHG":-80,"SETTLEMENTPRICE":4736,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4710},{"OPENINTEREST":69959,"HIGHESTPRICE":4946,"TURNOVER":125489.828,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4892,"VOLUME":25526,"OPENINTERESTCHG":4824,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4932,"ZD1_CHG":-66,"SETTLEMENTPRICE":4916,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4958,"LOWESTPRICE":4882},{"OPENINTEREST":48,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4922,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":"","ZD1_CHG":-38,"SETTLEMENTPRICE":4922,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4960,"LOWESTPRICE":""},{"OPENINTEREST":2005,"HIGHESTPRICE":4968,"TURNOVER":2580.694,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4926,"VOLUME":523,"OPENINTERESTCHG":68,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-64,"OPENPRICE":4964,"ZD1_CHG":-72,"SETTLEMENTPRICE":4934,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4998,"LOWESTPRICE":4914},{"OPENINTEREST":196,"HIGHESTPRICE":4964,"TURNOVER":14.888,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4962,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4964,"ZD1_CHG":-18,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4980,"LOWESTPRICE":4962},{"OPENINTEREST":3105,"HIGHESTPRICE":5000,"TURNOVER":2877.488,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4958,"VOLUME":579,"OPENINTERESTCHG":348,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4988,"ZD1_CHG":-50,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5008,"LOWESTPRICE":4944},{"OPENINTEREST":92,"HIGHESTPRICE":5010,"TURNOVER":49.83,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4956,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5010,"ZD1_CHG":-62,"SETTLEMENTPRICE":4982,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5018,"LOWESTPRICE":4956},{"OPENINTEREST":58,"HIGHESTPRICE":5012,"TURNOVER":274.298,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":55,"OPENINTERESTCHG":15,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":5004,"ZD1_CHG":-62,"SETTLEMENTPRICE":4986,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":4970},{"OPENINTEREST":439326,"HIGHESTPRICE":"","TURNOVER":2009648.948,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":425698,"OPENINTERESTCHG":16182,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":90,"HIGHESTPRICE":3910,"TURNOVER":810.816,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":52,"OPENINTERESTCHG":-52,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3910,"ZD1_CHG":-30,"SETTLEMENTPRICE":3898,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3878},{"OPENINTEREST":5510,"HIGHESTPRICE":3948,"TURNOVER":114990.88,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":7312,"OPENINTERESTCHG":-5867,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3944,"ZD1_CHG":-34,"SETTLEMENTPRICE":3930,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3948,"LOWESTPRICE":3912},{"OPENINTEREST":17066,"HIGHESTPRICE":3954,"TURNOVER":85357.488,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3918,"VOLUME":5428,"OPENINTERESTCHG":1691,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3922,"ZD1_CHG":-20,"SETTLEMENTPRICE":3930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":3912},{"OPENINTEREST":272,"HIGHESTPRICE":3948,"TURNOVER":40658.376,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":2582,"OPENINTERESTCHG":-25,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3926,"ZD1_CHG":-22,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3942,"LOWESTPRICE":3920},{"OPENINTEREST":64,"HIGHESTPRICE":3954,"TURNOVER":204.832,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3934,"ZD1_CHG":-8,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":3930},{"OPENINTEREST":3,"HIGHESTPRICE":3986,"TURNOVER":15.944,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3986,"ZD1_CHG":26,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3986},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":"","ZD1_CHG":-18,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4050,"LOWESTPRICE":""},{"OPENINTEREST":1,"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":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4068,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4058,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4054,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":"","ZD1_CHG":-32,"SETTLEMENTPRICE":4054,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4086,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4056,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4056,"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":23008,"HIGHESTPRICE":"","TURNOVER":242038.336,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15388,"OPENINTERESTCHG":-4253,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7262,"HIGHESTPRICE":2874.5,"TURNOVER":32405.7525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2864.5,"VOLUME":2269,"OPENINTERESTCHG":-810,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22,"OPENPRICE":2851.5,"ZD1_CHG":30.5,"SETTLEMENTPRICE":2856,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2834,"LOWESTPRICE":2841},{"OPENINTEREST":11884,"HIGHESTPRICE":2059.5,"TURNOVER":19503.7275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2035,"VOLUME":1935,"OPENINTERESTCHG":231,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20.5,"OPENPRICE":2000,"ZD1_CHG":40,"SETTLEMENTPRICE":2015.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1995,"LOWESTPRICE":1982},{"OPENINTEREST":21234,"HIGHESTPRICE":1810,"TURNOVER":148249.865,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1780,"VOLUME":16947,"OPENINTERESTCHG":2425,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":1722.5,"ZD1_CHG":54,"SETTLEMENTPRICE":1749.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1726,"LOWESTPRICE":1696},{"OPENINTEREST":152,"HIGHESTPRICE":1974,"TURNOVER":844.3825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1929.5,"VOLUME":88,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22,"OPENPRICE":1902,"ZD1_CHG":32.5,"SETTLEMENTPRICE":1919,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1897,"LOWESTPRICE":1871},{"OPENINTEREST":1346,"HIGHESTPRICE":2112.5,"TURNOVER":3071.59,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2088,"VOLUME":297,"OPENINTERESTCHG":88,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":7,"OPENPRICE":2058,"ZD1_CHG":27,"SETTLEMENTPRICE":2068,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2061,"LOWESTPRICE":2025},{"OPENINTEREST":29,"HIGHESTPRICE":2129,"TURNOVER":105.8925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2124,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":30,"OPENPRICE":2100,"ZD1_CHG":36.5,"SETTLEMENTPRICE":2117.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2087.5,"LOWESTPRICE":2100},{"OPENINTEREST":648,"HIGHESTPRICE":1568,"TURNOVER":241.2525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1561,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":1555,"ZD1_CHG":13,"SETTLEMENTPRICE":1556,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1548,"LOWESTPRICE":1540.5},{"OPENINTEREST":153,"HIGHESTPRICE":1826,"TURNOVER":54.525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1803,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":21,"OPENPRICE":1810,"ZD1_CHG":6.5,"SETTLEMENTPRICE":1817.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1796.5,"LOWESTPRICE":1803},{"OPENINTEREST":42708,"HIGHESTPRICE":"","TURNOVER":204476.9875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21583,"OPENINTERESTCHG":1943,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10747294,"HIGHESTPRICE":"","TURNOVER":120932753.908,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7932618,"OPENINTERESTCHG":94023,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":14065,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":10,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":14065},{"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":"139","o_code":"0000","update_date":"20260731 15:31:24","o_curmetalindex":[{"PRECLOSEPRICE":5380.68,"HIGHESTPRICE":5440.23,"LASTPRICE":5414.6,"SETTLEMENTPRICE":5419.06,"CLOSEPRICE":5414.6,"TRADINGDAY":"20260731","UPDOWN1":30.52,"LOWESTPRICE":5397.86,"UPDOWN2":34.98,"AVGPRICE":5418.97,"OPENPRICE":5410.81,"UPDOWN":33.92}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":106000,"TURNOVER":823.0555935,"PRODUCTGROUPID":"cu","YEARVOLUME":4051.3663,"YEARTURNOVER":207441.456771,"VOLUME":156039,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":104250,"AVGPRICE":105493.574},{"HIGHESTPRICE":94320,"TURNOVER":37.4980565,"PRODUCTGROUPID":"bc","YEARVOLUME":131.7152,"YEARTURNOVER":6014.4857625,"VOLUME":7983,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":93270,"AVGPRICE":93944.774},{"HIGHESTPRICE":23765,"TURNOVER":280.64328975,"PRODUCTGROUPID":"al","YEARVOLUME":8005.7709,"YEARTURNOVER":97196.01062325,"VOLUME":237318,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23410,"AVGPRICE":23651.243},{"HIGHESTPRICE":25190,"TURNOVER":240.9358595,"PRODUCTGROUPID":"zn","YEARVOLUME":2939.7247,"YEARTURNOVER":36014.082347,"VOLUME":193335,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24730,"AVGPRICE":24924.184},{"HIGHESTPRICE":15905,"TURNOVER":84.907451,"PRODUCTGROUPID":"pb","YEARVOLUME":1272.7214,"YEARTURNOVER":10526.104154,"VOLUME":108947,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15235,"AVGPRICE":15586.928},{"HIGHESTPRICE":134990,"TURNOVER":373.6885954,"PRODUCTGROUPID":"ni","YEARVOLUME":8454.2378,"YEARTURNOVER":118171.0421426,"VOLUME":282812,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":130600,"AVGPRICE":132133.218},{"HIGHESTPRICE":429770,"TURNOVER":1256.9875652,"PRODUCTGROUPID":"sn","YEARVOLUME":5283.0941,"YEARTURNOVER":211542.842533,"VOLUME":296502,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":414630,"AVGPRICE":423938.984},{"HIGHESTPRICE":2823,"TURNOVER":159.1802588,"PRODUCTGROUPID":"ao","YEARVOLUME":7244.8814,"YEARTURNOVER":41014.0739992,"VOLUME":301035,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2564,"AVGPRICE":2643.883},{"HIGHESTPRICE":23425,"TURNOVER":26.4354885,"PRODUCTGROUPID":"ad","YEARVOLUME":179.2252,"YEARTURNOVER":4139.9307075,"VOLUME":11345,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23015,"AVGPRICE":23301.444},{"HIGHESTPRICE":908.48,"TURNOVER":3174.3020956,"PRODUCTGROUPID":"au","YEARVOLUME":5089.4443,"YEARTURNOVER":523730.3328378,"VOLUME":355873,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":883.92,"AVGPRICE":891.976},{"HIGHESTPRICE":14603,"TURNOVER":2206.7363748,"PRODUCTGROUPID":"ag","YEARVOLUME":19146.9527,"YEARTURNOVER":555131.87931045,"VOLUME":1029456,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14090,"AVGPRICE":14290.631},{"HIGHESTPRICE":3108,"TURNOVER":324.2728771,"PRODUCTGROUPID":"rb","YEARVOLUME":12188.0957,"YEARTURNOVER":38208.8245537,"VOLUME":1075071,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2857,"AVGPRICE":3016.293},{"HIGHESTPRICE":3272,"TURNOVER":0.0052258,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3407,"YEARTURNOVER":4.5163894,"VOLUME":16,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3255,"AVGPRICE":3266.125},{"HIGHESTPRICE":3281,"TURNOVER":217.3734139,"PRODUCTGROUPID":"hc","YEARVOLUME":6946.7898,"YEARTURNOVER":23105.7194212,"VOLUME":672899,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3105,"AVGPRICE":3230.402},{"HIGHESTPRICE":14775,"TURNOVER":137.8658965,"PRODUCTGROUPID":"ss","YEARVOLUME":4138.39,"YEARTURNOVER":30110.357877,"VOLUME":188059,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14440,"AVGPRICE":14661.983},{"HIGHESTPRICE":559.2,"TURNOVER":1013.430203,"PRODUCTGROUPID":"sc","YEARVOLUME":2134.8092,"YEARTURNOVER":123638.065329,"VOLUME":185533,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":494.9,"AVGPRICE":546.226},{"HIGHESTPRICE":4779,"TURNOVER":75.7466062,"PRODUCTGROUPID":"lu","YEARVOLUME":2082.1128,"YEARTURNOVER":8746.0010972,"VOLUME":165194,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3847,"AVGPRICE":4585.312},{"HIGHESTPRICE":4560,"TURNOVER":385.3516629,"PRODUCTGROUPID":"fu","YEARVOLUME":13138.2911,"YEARTURNOVER":46626.7742633,"VOLUME":1090903,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3074,"AVGPRICE":3532.41},{"HIGHESTPRICE":4418,"TURNOVER":180.5868402,"PRODUCTGROUPID":"bu","YEARVOLUME":9132.1791,"YEARTURNOVER":36978.8623456,"VOLUME":446640,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3447,"AVGPRICE":4043.23},{"HIGHESTPRICE":12940,"TURNOVER":141.227651,"PRODUCTGROUPID":"br","YEARVOLUME":5475.4142,"YEARTURNOVER":40430.78352075,"VOLUME":221970,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12455,"AVGPRICE":12724.931},{"HIGHESTPRICE":17500,"TURNOVER":512.7412485,"PRODUCTGROUPID":"ru","YEARVOLUME":4847.8306,"YEARTURNOVER":82270.7051645,"VOLUME":306967,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16360,"AVGPRICE":16703.465},{"HIGHESTPRICE":14685,"TURNOVER":194.68671,"PRODUCTGROUPID":"nr","YEARVOLUME":1726.2891,"YEARTURNOVER":24681.582202,"VOLUME":136052,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14025,"AVGPRICE":14309.728},{"HIGHESTPRICE":5012,"TURNOVER":200.9648948,"PRODUCTGROUPID":"sp","YEARVOLUME":4312.9068,"YEARTURNOVER":21894.0483602,"VOLUME":425698,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4634,"AVGPRICE":4720.832},{"HIGHESTPRICE":3986,"TURNOVER":24.2038336,"PRODUCTGROUPID":"op","YEARVOLUME":75.8745,"YEARTURNOVER":1230.1979192,"VOLUME":15388,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3878,"AVGPRICE":3932.258},{"HIGHESTPRICE":2874.5,"TURNOVER":20.44769875,"PRODUCTGROUPID":"ec","YEARVOLUME":510.9706,"YEARTURNOVER":5293.55865865,"VOLUME":21583,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1540.5,"AVGPRICE":1894.797},{"HIGHESTPRICE":"","TURNOVER":12093.2753908,"PRODUCTGROUPID":"","YEARVOLUME":128510.4282,"YEARTURNOVER":2294142.23829,"VOLUME":7932618,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8203","o_trade_day":"8211","report_date":"20260731"}