{"o_IMChangeDate":"20150813","showlength":"1","o_day":"01","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":66740,"HIGHESTPRICE":110390,"TURNOVER":961639.175,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109650,"VOLUME":17490,"OPENINTERESTCHG":-4925,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":880,"OPENPRICE":109610,"ZD1_CHG":570,"SETTLEMENTPRICE":109960,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109080,"LOWESTPRICE":109520},{"OPENINTEREST":224406,"HIGHESTPRICE":109980,"TURNOVER":5354979.46,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109220,"VOLUME":97783,"OPENINTERESTCHG":3522,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":840,"OPENPRICE":109100,"ZD1_CHG":540,"SETTLEMENTPRICE":109520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108680,"LOWESTPRICE":109050},{"OPENINTEREST":107687,"HIGHESTPRICE":109690,"TURNOVER":1436695.885,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108930,"VOLUME":26292,"OPENINTERESTCHG":5463,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":860,"OPENPRICE":108890,"ZD1_CHG":510,"SETTLEMENTPRICE":109280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108420,"LOWESTPRICE":108800},{"OPENINTEREST":77519,"HIGHESTPRICE":109400,"TURNOVER":623607.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108710,"VOLUME":11438,"OPENINTERESTCHG":45,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":900,"OPENPRICE":108610,"ZD1_CHG":570,"SETTLEMENTPRICE":109040,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108140,"LOWESTPRICE":108510},{"OPENINTEREST":37697,"HIGHESTPRICE":109060,"TURNOVER":291590.515,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108470,"VOLUME":5363,"OPENINTERESTCHG":145,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":710,"OPENPRICE":108290,"ZD1_CHG":440,"SETTLEMENTPRICE":108740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108030,"LOWESTPRICE":108230},{"OPENINTEREST":17059,"HIGHESTPRICE":108880,"TURNOVER":107941.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108230,"VOLUME":1988,"OPENINTERESTCHG":321,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":108100,"ZD1_CHG":450,"SETTLEMENTPRICE":108590,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107780,"LOWESTPRICE":108030},{"OPENINTEREST":22480,"HIGHESTPRICE":108760,"TURNOVER":43941.495,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108180,"VOLUME":810,"OPENINTERESTCHG":22,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":850,"OPENPRICE":107950,"ZD1_CHG":540,"SETTLEMENTPRICE":108490,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107640,"LOWESTPRICE":107930},{"OPENINTEREST":11281,"HIGHESTPRICE":108700,"TURNOVER":19297.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108140,"VOLUME":356,"OPENINTERESTCHG":30,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":770,"OPENPRICE":107940,"ZD1_CHG":500,"SETTLEMENTPRICE":108410,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107640,"LOWESTPRICE":107940},{"OPENINTEREST":7559,"HIGHESTPRICE":108690,"TURNOVER":23152.39,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108050,"VOLUME":427,"OPENINTERESTCHG":-5,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":930,"OPENPRICE":108070,"ZD1_CHG":540,"SETTLEMENTPRICE":108440,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107510,"LOWESTPRICE":107970},{"OPENINTEREST":6156,"HIGHESTPRICE":108720,"TURNOVER":7316.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108200,"VOLUME":135,"OPENINTERESTCHG":2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":830,"OPENPRICE":107990,"ZD1_CHG":640,"SETTLEMENTPRICE":108390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107560,"LOWESTPRICE":107990},{"OPENINTEREST":3356,"HIGHESTPRICE":108730,"TURNOVER":9167.945,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108180,"VOLUME":169,"OPENINTERESTCHG":24,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":870,"OPENPRICE":107930,"ZD1_CHG":560,"SETTLEMENTPRICE":108490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107620,"LOWESTPRICE":107930},{"OPENINTEREST":2207,"HIGHESTPRICE":108740,"TURNOVER":13005.715,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108060,"VOLUME":240,"OPENINTERESTCHG":12,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":950,"OPENPRICE":107940,"ZD1_CHG":630,"SETTLEMENTPRICE":108380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107430,"LOWESTPRICE":107940},{"OPENINTEREST":584147,"HIGHESTPRICE":"","TURNOVER":8892336.52,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":162491,"OPENINTERESTCHG":4656,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1155,"HIGHESTPRICE":98090,"TURNOVER":1515.12,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97890,"VOLUME":31,"OPENINTERESTCHG":-21,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1060,"OPENPRICE":97500,"ZD1_CHG":1210,"SETTLEMENTPRICE":97740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96680,"LOWESTPRICE":97410},{"OPENINTEREST":16244,"HIGHESTPRICE":98320,"TURNOVER":381789.41,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97650,"VOLUME":7795,"OPENINTERESTCHG":953,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":790,"OPENPRICE":97390,"ZD1_CHG":490,"SETTLEMENTPRICE":97950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97160,"LOWESTPRICE":97390},{"OPENINTEREST":3233,"HIGHESTPRICE":97960,"TURNOVER":55888.86,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97260,"VOLUME":1146,"OPENINTERESTCHG":429,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":730,"OPENPRICE":97050,"ZD1_CHG":460,"SETTLEMENTPRICE":97530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96800,"LOWESTPRICE":97050},{"OPENINTEREST":203,"HIGHESTPRICE":97410,"TURNOVER":2283,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97120,"VOLUME":47,"OPENINTERESTCHG":10,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":720,"OPENPRICE":97370,"ZD1_CHG":700,"SETTLEMENTPRICE":97140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96420,"LOWESTPRICE":96830},{"OPENINTEREST":103,"HIGHESTPRICE":97450,"TURNOVER":5530.655,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96760,"VOLUME":114,"OPENINTERESTCHG":38,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":610,"OPENPRICE":97180,"ZD1_CHG":350,"SETTLEMENTPRICE":97020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96410,"LOWESTPRICE":96750},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96810,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96810,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96810,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95820,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":95820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95780,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":96690,"TURNOVER":48.345,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96690,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1260,"OPENPRICE":96690,"ZD1_CHG":1260,"SETTLEMENTPRICE":96690,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95430,"LOWESTPRICE":96690},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":96000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95960,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":96080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96040,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":"","ZD1_CHG":440,"SETTLEMENTPRICE":95960,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95520,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":100,"OPENPRICE":"","ZD1_CHG":100,"SETTLEMENTPRICE":96100,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96000,"LOWESTPRICE":""},{"OPENINTEREST":20945,"HIGHESTPRICE":"","TURNOVER":447055.39,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9134,"OPENINTERESTCHG":1409,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":48465,"HIGHESTPRICE":24140,"TURNOVER":108819.89,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":9033,"OPENINTERESTCHG":-3918,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":24070,"ZD1_CHG":160,"SETTLEMENTPRICE":24090,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23965,"LOWESTPRICE":24000},{"OPENINTEREST":248598,"HIGHESTPRICE":24145,"TURNOVER":1627176.295,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":135186,"OPENINTERESTCHG":71,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":24085,"ZD1_CHG":150,"SETTLEMENTPRICE":24070,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23960,"LOWESTPRICE":23980},{"OPENINTEREST":151224,"HIGHESTPRICE":24140,"TURNOVER":555805.5225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":46174,"OPENINTERESTCHG":7150,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":24085,"ZD1_CHG":155,"SETTLEMENTPRICE":24070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23955,"LOWESTPRICE":23980},{"OPENINTEREST":69145,"HIGHESTPRICE":24095,"TURNOVER":156938.82,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24075,"VOLUME":13060,"OPENINTERESTCHG":695,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":24065,"ZD1_CHG":155,"SETTLEMENTPRICE":24030,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23920,"LOWESTPRICE":23935},{"OPENINTEREST":43917,"HIGHESTPRICE":24040,"TURNOVER":82665.5825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23995,"VOLUME":6895,"OPENINTERESTCHG":-849,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":23950,"ZD1_CHG":145,"SETTLEMENTPRICE":23975,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23850,"LOWESTPRICE":23870},{"OPENINTEREST":16884,"HIGHESTPRICE":23995,"TURNOVER":24527.86,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23960,"VOLUME":2050,"OPENINTERESTCHG":-356,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23920,"ZD1_CHG":140,"SETTLEMENTPRICE":23925,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23820,"LOWESTPRICE":23835},{"OPENINTEREST":10976,"HIGHESTPRICE":24010,"TURNOVER":7015.7,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23955,"VOLUME":586,"OPENINTERESTCHG":-61,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":23860,"ZD1_CHG":145,"SETTLEMENTPRICE":23940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23810,"LOWESTPRICE":23830},{"OPENINTEREST":7893,"HIGHESTPRICE":24005,"TURNOVER":7026.9825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23955,"VOLUME":587,"OPENINTERESTCHG":42,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23885,"ZD1_CHG":100,"SETTLEMENTPRICE":23940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23855,"LOWESTPRICE":23845},{"OPENINTEREST":3514,"HIGHESTPRICE":24000,"TURNOVER":3304.47,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23955,"VOLUME":276,"OPENINTERESTCHG":-19,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23860,"ZD1_CHG":110,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23845,"LOWESTPRICE":23855},{"OPENINTEREST":1880,"HIGHESTPRICE":24000,"TURNOVER":1137.0675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23950,"VOLUME":95,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23905,"ZD1_CHG":115,"SETTLEMENTPRICE":23935,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23835,"LOWESTPRICE":23870},{"OPENINTEREST":754,"HIGHESTPRICE":24000,"TURNOVER":862.055,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23975,"VOLUME":72,"OPENINTERESTCHG":23,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23900,"ZD1_CHG":135,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23840,"LOWESTPRICE":23870},{"OPENINTEREST":234,"HIGHESTPRICE":24020,"TURNOVER":239.59,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23985,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":23955,"ZD1_CHG":155,"SETTLEMENTPRICE":23955,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23830,"LOWESTPRICE":23930},{"OPENINTEREST":603484,"HIGHESTPRICE":"","TURNOVER":2575519.835,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214034,"OPENINTERESTCHG":2800,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13850,"HIGHESTPRICE":27115,"TURNOVER":77851.8375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27035,"VOLUME":5770,"OPENINTERESTCHG":-1215,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":690,"OPENPRICE":26775,"ZD1_CHG":740,"SETTLEMENTPRICE":26985,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26295,"LOWESTPRICE":26640},{"OPENINTEREST":174103,"HIGHESTPRICE":27165,"TURNOVER":2427432.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27070,"VOLUME":179931,"OPENINTERESTCHG":8235,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":625,"OPENPRICE":26660,"ZD1_CHG":715,"SETTLEMENTPRICE":26980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26355,"LOWESTPRICE":26660},{"OPENINTEREST":105493,"HIGHESTPRICE":27200,"TURNOVER":863208.0825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27100,"VOLUME":63868,"OPENINTERESTCHG":5612,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":605,"OPENPRICE":26800,"ZD1_CHG":675,"SETTLEMENTPRICE":27030,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26425,"LOWESTPRICE":26720},{"OPENINTEREST":35956,"HIGHESTPRICE":27200,"TURNOVER":326605.6625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27075,"VOLUME":24171,"OPENINTERESTCHG":3124,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":550,"OPENPRICE":26760,"ZD1_CHG":605,"SETTLEMENTPRICE":27020,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26470,"LOWESTPRICE":26760},{"OPENINTEREST":7795,"HIGHESTPRICE":27165,"TURNOVER":69217.125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27065,"VOLUME":5129,"OPENINTERESTCHG":610,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":495,"OPENPRICE":26740,"ZD1_CHG":570,"SETTLEMENTPRICE":26990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26495,"LOWESTPRICE":26740},{"OPENINTEREST":1735,"HIGHESTPRICE":27150,"TURNOVER":11706.98,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27020,"VOLUME":868,"OPENINTERESTCHG":230,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":455,"OPENPRICE":26825,"ZD1_CHG":505,"SETTLEMENTPRICE":26970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26515,"LOWESTPRICE":26820},{"OPENINTEREST":1632,"HIGHESTPRICE":27100,"TURNOVER":5460.6375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26995,"VOLUME":405,"OPENINTERESTCHG":155,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":545,"OPENPRICE":26820,"ZD1_CHG":575,"SETTLEMENTPRICE":26965,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26420,"LOWESTPRICE":26750},{"OPENINTEREST":721,"HIGHESTPRICE":27110,"TURNOVER":3735.3075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27010,"VOLUME":277,"OPENINTERESTCHG":112,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":565,"OPENPRICE":26840,"ZD1_CHG":610,"SETTLEMENTPRICE":26965,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26400,"LOWESTPRICE":26700},{"OPENINTEREST":254,"HIGHESTPRICE":27050,"TURNOVER":1318.4025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26965,"VOLUME":98,"OPENINTERESTCHG":36,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":440,"OPENPRICE":26690,"ZD1_CHG":500,"SETTLEMENTPRICE":26905,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26465,"LOWESTPRICE":26690},{"OPENINTEREST":108,"HIGHESTPRICE":27025,"TURNOVER":942.37,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26970,"VOLUME":70,"OPENINTERESTCHG":15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":575,"OPENPRICE":26750,"ZD1_CHG":625,"SETTLEMENTPRICE":26920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26345,"LOWESTPRICE":26750},{"OPENINTEREST":105,"HIGHESTPRICE":27000,"TURNOVER":644.9575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26930,"VOLUME":48,"OPENINTERESTCHG":8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":525,"OPENPRICE":26700,"ZD1_CHG":585,"SETTLEMENTPRICE":26870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26345,"LOWESTPRICE":26695},{"OPENINTEREST":67,"HIGHESTPRICE":26955,"TURNOVER":442.7525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26930,"VOLUME":33,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":450,"OPENPRICE":26700,"ZD1_CHG":550,"SETTLEMENTPRICE":26830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26380,"LOWESTPRICE":26690},{"OPENINTEREST":341819,"HIGHESTPRICE":"","TURNOVER":3788567.0125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":280668,"OPENINTERESTCHG":16934,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4530,"HIGHESTPRICE":16445,"TURNOVER":7058.63,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":878,"OPENINTERESTCHG":-128,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":16445,"ZD1_CHG":-95,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16035},{"OPENINTEREST":66735,"HIGHESTPRICE":16335,"TURNOVER":658456.75,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":81596,"OPENINTERESTCHG":-3583,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":16300,"ZD1_CHG":-105,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":16040},{"OPENINTEREST":41520,"HIGHESTPRICE":16330,"TURNOVER":182980.18,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":22664,"OPENINTERESTCHG":1400,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":16310,"ZD1_CHG":-105,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16275,"LOWESTPRICE":16050},{"OPENINTEREST":4651,"HIGHESTPRICE":16350,"TURNOVER":9728.7075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":1204,"OPENINTERESTCHG":172,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-155,"OPENPRICE":16345,"ZD1_CHG":-120,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16315,"LOWESTPRICE":16075},{"OPENINTEREST":493,"HIGHESTPRICE":16340,"TURNOVER":993.3825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":123,"OPENINTERESTCHG":29,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-190,"OPENPRICE":16340,"ZD1_CHG":-135,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16340,"LOWESTPRICE":16050},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":"","ZD1_CHG":-130,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16350,"LOWESTPRICE":""},{"OPENINTEREST":24,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-105,"OPENPRICE":"","ZD1_CHG":-105,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16345,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":16195,"TURNOVER":88.95,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-210,"OPENPRICE":16170,"ZD1_CHG":-215,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16380,"LOWESTPRICE":16160},{"OPENINTEREST":112,"HIGHESTPRICE":16170,"TURNOVER":129.225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":16,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":16170,"ZD1_CHG":-220,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":16140},{"OPENINTEREST":130,"HIGHESTPRICE":16210,"TURNOVER":32.3625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":16200,"ZD1_CHG":-145,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":16150},{"OPENINTEREST":31,"HIGHESTPRICE":16230,"TURNOVER":32.4,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16195,"ZD1_CHG":-80,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":16160},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":"","ZD1_CHG":-100,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":""},{"OPENINTEREST":118333,"HIGHESTPRICE":"","TURNOVER":859500.5875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":106500,"OPENINTERESTCHG":-2115,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15798,"HIGHESTPRICE":128800,"TURNOVER":46125.744,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127820,"VOLUME":3618,"OPENINTERESTCHG":-1104,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":330,"OPENPRICE":126650,"ZD1_CHG":670,"SETTLEMENTPRICE":127480,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127150,"LOWESTPRICE":126200},{"OPENINTEREST":131544,"HIGHESTPRICE":129160,"TURNOVER":2388580.996,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128070,"VOLUME":186951,"OPENINTERESTCHG":-17795,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":260,"OPENPRICE":127000,"ZD1_CHG":570,"SETTLEMENTPRICE":127760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127500,"LOWESTPRICE":126500},{"OPENINTEREST":90705,"HIGHESTPRICE":129400,"TURNOVER":611782.929,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128330,"VOLUME":47751,"OPENINTERESTCHG":2803,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":460,"OPENPRICE":127080,"ZD1_CHG":680,"SETTLEMENTPRICE":128110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127650,"LOWESTPRICE":126790},{"OPENINTEREST":49852,"HIGHESTPRICE":129680,"TURNOVER":171077.707,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128590,"VOLUME":13327,"OPENINTERESTCHG":612,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":420,"OPENPRICE":128040,"ZD1_CHG":650,"SETTLEMENTPRICE":128360,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127940,"LOWESTPRICE":127050},{"OPENINTEREST":20907,"HIGHESTPRICE":130000,"TURNOVER":97202.674,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128920,"VOLUME":7552,"OPENINTERESTCHG":87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":500,"OPENPRICE":128390,"ZD1_CHG":710,"SETTLEMENTPRICE":128710,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128210,"LOWESTPRICE":127340},{"OPENINTEREST":3134,"HIGHESTPRICE":130270,"TURNOVER":15196.218,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129140,"VOLUME":1177,"OPENINTERESTCHG":70,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":640,"OPENPRICE":128230,"ZD1_CHG":680,"SETTLEMENTPRICE":129100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128460,"LOWESTPRICE":127610},{"OPENINTEREST":2900,"HIGHESTPRICE":130630,"TURNOVER":4591.556,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129540,"VOLUME":356,"OPENINTERESTCHG":19,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":420,"OPENPRICE":128460,"ZD1_CHG":990,"SETTLEMENTPRICE":128970,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128550,"LOWESTPRICE":127910},{"OPENINTEREST":862,"HIGHESTPRICE":130890,"TURNOVER":5276.973,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129840,"VOLUME":409,"OPENINTERESTCHG":137,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":350,"OPENPRICE":128720,"ZD1_CHG":1170,"SETTLEMENTPRICE":129020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":128670,"LOWESTPRICE":128170},{"OPENINTEREST":3829,"HIGHESTPRICE":131250,"TURNOVER":17236.442,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130010,"VOLUME":1330,"OPENINTERESTCHG":405,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":640,"OPENPRICE":129060,"ZD1_CHG":1060,"SETTLEMENTPRICE":129590,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":128950,"LOWESTPRICE":128480},{"OPENINTEREST":255,"HIGHESTPRICE":131320,"TURNOVER":402.595,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130210,"VOLUME":31,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":520,"OPENPRICE":129120,"ZD1_CHG":870,"SETTLEMENTPRICE":129860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129340,"LOWESTPRICE":128880},{"OPENINTEREST":391,"HIGHESTPRICE":131730,"TURNOVER":1132.479,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130390,"VOLUME":87,"OPENINTERESTCHG":17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":550,"OPENPRICE":129410,"ZD1_CHG":770,"SETTLEMENTPRICE":130170,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":129620,"LOWESTPRICE":129120},{"OPENINTEREST":18,"HIGHESTPRICE":131720,"TURNOVER":39.15,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131720,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":460,"OPENPRICE":129820,"ZD1_CHG":1680,"SETTLEMENTPRICE":130500,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130040,"LOWESTPRICE":129820},{"OPENINTEREST":320195,"HIGHESTPRICE":"","TURNOVER":3358645.463,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":262592,"OPENINTERESTCHG":-14742,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3322,"HIGHESTPRICE":426640,"TURNOVER":78373.47,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422810,"VOLUME":1854,"OPENINTERESTCHG":-686,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4040,"OPENPRICE":419070,"ZD1_CHG":4130,"SETTLEMENTPRICE":422720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":418680,"LOWESTPRICE":417980},{"OPENINTEREST":40667,"HIGHESTPRICE":427160,"TURNOVER":5382750.514,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423500,"VOLUME":127129,"OPENINTERESTCHG":-437,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3820,"OPENPRICE":419000,"ZD1_CHG":3920,"SETTLEMENTPRICE":423400,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":419580,"LOWESTPRICE":418050},{"OPENINTEREST":16138,"HIGHESTPRICE":427310,"TURNOVER":980567.041,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423530,"VOLUME":23138,"OPENINTERESTCHG":-104,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4120,"OPENPRICE":420500,"ZD1_CHG":3860,"SETTLEMENTPRICE":423790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":419670,"LOWESTPRICE":418390},{"OPENINTEREST":7296,"HIGHESTPRICE":427220,"TURNOVER":305019.345,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423660,"VOLUME":7193,"OPENINTERESTCHG":677,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4260,"OPENPRICE":419640,"ZD1_CHG":3870,"SETTLEMENTPRICE":424050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":419790,"LOWESTPRICE":418600},{"OPENINTEREST":1754,"HIGHESTPRICE":426750,"TURNOVER":47940.811,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423000,"VOLUME":1133,"OPENINTERESTCHG":208,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4490,"OPENPRICE":418780,"ZD1_CHG":4360,"SETTLEMENTPRICE":423130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":418640,"LOWESTPRICE":418430},{"OPENINTEREST":300,"HIGHESTPRICE":426510,"TURNOVER":3768.598,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423930,"VOLUME":89,"OPENINTERESTCHG":-9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5800,"OPENPRICE":418820,"ZD1_CHG":6300,"SETTLEMENTPRICE":423430,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":417630,"LOWESTPRICE":418820},{"OPENINTEREST":140,"HIGHESTPRICE":425800,"TURNOVER":1863.385,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423580,"VOLUME":44,"OPENINTERESTCHG":10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3860,"OPENPRICE":423780,"ZD1_CHG":3950,"SETTLEMENTPRICE":423490,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":419630,"LOWESTPRICE":422160},{"OPENINTEREST":60,"HIGHESTPRICE":426190,"TURNOVER":42.619,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426190,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6780,"OPENPRICE":426190,"ZD1_CHG":6780,"SETTLEMENTPRICE":426190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":419410,"LOWESTPRICE":426190},{"OPENINTEREST":255,"HIGHESTPRICE":427350,"TURNOVER":1867.658,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424580,"VOLUME":44,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4710,"OPENPRICE":422500,"ZD1_CHG":4830,"SETTLEMENTPRICE":424460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":419750,"LOWESTPRICE":422330},{"OPENINTEREST":77,"HIGHESTPRICE":425250,"TURNOVER":594.068,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424520,"VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4850,"OPENPRICE":423790,"ZD1_CHG":5040,"SETTLEMENTPRICE":424330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":419480,"LOWESTPRICE":423630},{"OPENINTEREST":32,"HIGHESTPRICE":426290,"TURNOVER":764.113,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424720,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4200,"OPENPRICE":423690,"ZD1_CHG":4420,"SETTLEMENTPRICE":424500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":420300,"LOWESTPRICE":423330},{"OPENINTEREST":23,"HIGHESTPRICE":427500,"TURNOVER":255.505,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424990,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6350,"OPENPRICE":423330,"ZD1_CHG":5500,"SETTLEMENTPRICE":425840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":419490,"LOWESTPRICE":423330},{"OPENINTEREST":70064,"HIGHESTPRICE":"","TURNOVER":6803807.127,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160663,"OPENINTERESTCHG":-346,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7650,"HIGHESTPRICE":2679,"TURNOVER":17322.554,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":3256,"OPENINTERESTCHG":-2401,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2679,"ZD1_CHG":-8,"SETTLEMENTPRICE":2660,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2676,"LOWESTPRICE":2640},{"OPENINTEREST":144292,"HIGHESTPRICE":2699,"TURNOVER":720073.268,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2693,"VOLUME":134185,"OPENINTERESTCHG":-9878,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2690,"ZD1_CHG":9,"SETTLEMENTPRICE":2683,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2684,"LOWESTPRICE":2668},{"OPENINTEREST":109270,"HIGHESTPRICE":2713,"TURNOVER":127776.948,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":23717,"OPENINTERESTCHG":-871,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2713,"ZD1_CHG":7,"SETTLEMENTPRICE":2693,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2680},{"OPENINTEREST":57047,"HIGHESTPRICE":2721,"TURNOVER":52173.258,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":9652,"OPENINTERESTCHG":3486,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2720,"ZD1_CHG":8,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2688},{"OPENINTEREST":142450,"HIGHESTPRICE":2737,"TURNOVER":294090.288,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2728,"VOLUME":54077,"OPENINTERESTCHG":5013,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2733,"ZD1_CHG":6,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2704},{"OPENINTEREST":11580,"HIGHESTPRICE":2751,"TURNOVER":14131.908,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":2581,"OPENINTERESTCHG":1944,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2751,"ZD1_CHG":5,"SETTLEMENTPRICE":2737,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2725},{"OPENINTEREST":954,"HIGHESTPRICE":2775,"TURNOVER":1772.422,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2775,"VOLUME":321,"OPENINTERESTCHG":171,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2763,"ZD1_CHG":8,"SETTLEMENTPRICE":2760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2767,"LOWESTPRICE":2748},{"OPENINTEREST":434,"HIGHESTPRICE":2804,"TURNOVER":1759.4,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":316,"OPENINTERESTCHG":176,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2783,"ZD1_CHG":17,"SETTLEMENTPRICE":2783,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2784,"LOWESTPRICE":2772},{"OPENINTEREST":2313,"HIGHESTPRICE":2819,"TURNOVER":2481.076,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2813,"VOLUME":443,"OPENINTERESTCHG":-38,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2806,"ZD1_CHG":14,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2799,"LOWESTPRICE":2786},{"OPENINTEREST":74,"HIGHESTPRICE":2828,"TURNOVER":39.47,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2827,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2828,"ZD1_CHG":9,"SETTLEMENTPRICE":2819,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2807},{"OPENINTEREST":197,"HIGHESTPRICE":2850,"TURNOVER":73.754,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2840,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2850,"ZD1_CHG":-6,"SETTLEMENTPRICE":2836,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2846,"LOWESTPRICE":2830},{"OPENINTEREST":70,"HIGHESTPRICE":2863,"TURNOVER":108.364,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2854,"ZD1_CHG":-1,"SETTLEMENTPRICE":2851,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2856,"LOWESTPRICE":2844},{"OPENINTEREST":476331,"HIGHESTPRICE":"","TURNOVER":1231802.71,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":228587,"OPENINTERESTCHG":-2389,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":573,"HIGHESTPRICE":23435,"TURNOVER":2668.575,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23420,"VOLUME":114,"OPENINTERESTCHG":-63,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23350,"ZD1_CHG":130,"SETTLEMENTPRICE":23405,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23290,"LOWESTPRICE":23350},{"OPENINTEREST":6781,"HIGHESTPRICE":23485,"TURNOVER":109642.47,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":4689,"OPENINTERESTCHG":-429,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23355,"ZD1_CHG":120,"SETTLEMENTPRICE":23380,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23315,"LOWESTPRICE":23245},{"OPENINTEREST":12977,"HIGHESTPRICE":23535,"TURNOVER":175303.535,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":7474,"OPENINTERESTCHG":1937,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23475,"ZD1_CHG":105,"SETTLEMENTPRICE":23455,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23380,"LOWESTPRICE":23315},{"OPENINTEREST":305,"HIGHESTPRICE":23540,"TURNOVER":23351.645,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23470,"VOLUME":996,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23400,"ZD1_CHG":95,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":23305},{"OPENINTEREST":85,"HIGHESTPRICE":23510,"TURNOVER":609.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23510,"VOLUME":26,"OPENINTERESTCHG":-5,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":50,"OPENPRICE":23385,"ZD1_CHG":135,"SETTLEMENTPRICE":23425,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":23360},{"OPENINTEREST":7,"HIGHESTPRICE":23465,"TURNOVER":23.465,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23465,"ZD1_CHG":85,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23380,"LOWESTPRICE":23465},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23275,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23235,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":23245,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23105,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23125,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":""},{"OPENINTEREST":20738,"HIGHESTPRICE":"","TURNOVER":311598.77,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13300,"OPENINTERESTCHG":1437,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":291,"HIGHESTPRICE":963.78,"TURNOVER":29436.264,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.22,"VOLUME":306,"OPENINTERESTCHG":-147,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.76,"OPENPRICE":962.4,"ZD1_CHG":-22.5,"SETTLEMENTPRICE":961.96,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":982.72,"LOWESTPRICE":957.86},{"OPENINTEREST":172261,"HIGHESTPRICE":965.6,"TURNOVER":21531132.61,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.94,"VOLUME":224038,"OPENINTERESTCHG":-6896,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.2,"OPENPRICE":961.1,"ZD1_CHG":-18.3,"SETTLEMENTPRICE":961.04,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":978.24,"LOWESTPRICE":957.32},{"OPENINTEREST":769,"HIGHESTPRICE":966.92,"TURNOVER":54289.7,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":961.28,"VOLUME":564,"OPENINTERESTCHG":30,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.7,"OPENPRICE":962.5,"ZD1_CHG":-12,"SETTLEMENTPRICE":962.58,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":973.28,"LOWESTPRICE":959},{"OPENINTEREST":126662,"HIGHESTPRICE":967.98,"TURNOVER":4039829.396,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":962.38,"VOLUME":41926,"OPENINTERESTCHG":3726,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.32,"OPENPRICE":962.38,"ZD1_CHG":-17.5,"SETTLEMENTPRICE":963.56,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":979.88,"LOWESTPRICE":959.76},{"OPENINTEREST":51488,"HIGHESTPRICE":970.14,"TURNOVER":1625683.572,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964.6,"VOLUME":16835,"OPENINTERESTCHG":2387,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.98,"OPENPRICE":966.46,"ZD1_CHG":-18.02,"SETTLEMENTPRICE":965.64,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":982.62,"LOWESTPRICE":961.8},{"OPENINTEREST":14088,"HIGHESTPRICE":971.98,"TURNOVER":439534.498,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":966.54,"VOLUME":4543,"OPENINTERESTCHG":659,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.66,"OPENPRICE":968.24,"ZD1_CHG":-16.6,"SETTLEMENTPRICE":967.48,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":983.14,"LOWESTPRICE":963.82},{"OPENINTEREST":8386,"HIGHESTPRICE":973.82,"TURNOVER":176040.978,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":968.94,"VOLUME":1814,"OPENINTERESTCHG":104,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.84,"OPENPRICE":970.78,"ZD1_CHG":-13.34,"SETTLEMENTPRICE":970.44,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":982.28,"LOWESTPRICE":966.24},{"OPENINTEREST":3122,"HIGHESTPRICE":976.54,"TURNOVER":67502.358,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":970.82,"VOLUME":694,"OPENINTERESTCHG":154,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.22,"OPENPRICE":972.18,"ZD1_CHG":-12.04,"SETTLEMENTPRICE":972.64,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":982.86,"LOWESTPRICE":968.36},{"OPENINTEREST":377067,"HIGHESTPRICE":"","TURNOVER":27963449.376,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":290720,"OPENINTERESTCHG":17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3590,"HIGHESTPRICE":16332,"TURNOVER":25465.968,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16208,"VOLUME":1044,"OPENINTERESTCHG":-492,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-425,"OPENPRICE":16309,"ZD1_CHG":-478,"SETTLEMENTPRICE":16261,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16686,"LOWESTPRICE":16117},{"OPENINTEREST":232963,"HIGHESTPRICE":16380,"TURNOVER":11379985.926,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":466603,"OPENINTERESTCHG":-6994,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-410,"OPENPRICE":16280,"ZD1_CHG":-424,"SETTLEMENTPRICE":16259,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16669,"LOWESTPRICE":16134},{"OPENINTEREST":17991,"HIGHESTPRICE":16391,"TURNOVER":963452.475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":39448,"OPENINTERESTCHG":-142,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-422,"OPENPRICE":16326,"ZD1_CHG":-439,"SETTLEMENTPRICE":16282,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16704,"LOWESTPRICE":16158},{"OPENINTEREST":165956,"HIGHESTPRICE":16405,"TURNOVER":2226085.2585,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16271,"VOLUME":91085,"OPENINTERESTCHG":2648,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-386,"OPENPRICE":16303,"ZD1_CHG":-408,"SETTLEMENTPRICE":16293,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16679,"LOWESTPRICE":16165},{"OPENINTEREST":8890,"HIGHESTPRICE":16428,"TURNOVER":416009.3745,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16289,"VOLUME":17006,"OPENINTERESTCHG":321,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-412,"OPENPRICE":16340,"ZD1_CHG":-431,"SETTLEMENTPRICE":16308,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16720,"LOWESTPRICE":16188},{"OPENINTEREST":78302,"HIGHESTPRICE":16439,"TURNOVER":3496331.9565,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16306,"VOLUME":142781,"OPENINTERESTCHG":2610,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-409,"OPENPRICE":16362,"ZD1_CHG":-427,"SETTLEMENTPRICE":16324,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16733,"LOWESTPRICE":16196},{"OPENINTEREST":2944,"HIGHESTPRICE":16451,"TURNOVER":46522.104,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":1899,"OPENINTERESTCHG":-136,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-469,"OPENPRICE":16360,"ZD1_CHG":-481,"SETTLEMENTPRICE":16332,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16801,"LOWESTPRICE":16212},{"OPENINTEREST":17687,"HIGHESTPRICE":16471,"TURNOVER":160129.5315,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16326,"VOLUME":6528,"OPENINTERESTCHG":496,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-425,"OPENPRICE":16415,"ZD1_CHG":-452,"SETTLEMENTPRICE":16353,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16778,"LOWESTPRICE":16228},{"OPENINTEREST":6378,"HIGHESTPRICE":16479,"TURNOVER":61533.342,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16353,"VOLUME":2507,"OPENINTERESTCHG":113,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-308,"OPENPRICE":16387,"ZD1_CHG":-318,"SETTLEMENTPRICE":16363,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16671,"LOWESTPRICE":16227},{"OPENINTEREST":5951,"HIGHESTPRICE":16491,"TURNOVER":72552.015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16363,"VOLUME":2953,"OPENINTERESTCHG":-110,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-363,"OPENPRICE":16402,"ZD1_CHG":-379,"SETTLEMENTPRICE":16379,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16742,"LOWESTPRICE":16244},{"OPENINTEREST":5113,"HIGHESTPRICE":16500,"TURNOVER":97633.521,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16372,"VOLUME":3972,"OPENINTERESTCHG":132,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-353,"OPENPRICE":16414,"ZD1_CHG":-367,"SETTLEMENTPRICE":16386,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16739,"LOWESTPRICE":16255},{"OPENINTEREST":2520,"HIGHESTPRICE":16520,"TURNOVER":107060.022,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16388,"VOLUME":4349,"OPENINTERESTCHG":138,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-357,"OPENPRICE":16410,"ZD1_CHG":-380,"SETTLEMENTPRICE":16411,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16768,"LOWESTPRICE":16273},{"OPENINTEREST":548285,"HIGHESTPRICE":"","TURNOVER":19052761.494,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":780175,"OPENINTERESTCHG":-1416,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2910,"HIGHESTPRICE":3100,"TURNOVER":2315.16,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":750,"OPENINTERESTCHG":-660,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3090,"ZD1_CHG":-7,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3072},{"OPENINTEREST":814291,"HIGHESTPRICE":3149,"TURNOVER":1925241.738,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":616523,"OPENINTERESTCHG":-130469,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3146,"ZD1_CHG":-12,"SETTLEMENTPRICE":3122,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3107},{"OPENINTEREST":394981,"HIGHESTPRICE":3166,"TURNOVER":176551.741,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3137,"VOLUME":56249,"OPENINTERESTCHG":1540,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3159,"ZD1_CHG":-14,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3121},{"OPENINTEREST":10549,"HIGHESTPRICE":3193,"TURNOVER":3758.38,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3168,"VOLUME":1186,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3192,"ZD1_CHG":0,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3151},{"OPENINTEREST":1290303,"HIGHESTPRICE":3200,"TURNOVER":2257570.226,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3174,"VOLUME":710896,"OPENINTERESTCHG":65206,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3197,"ZD1_CHG":-12,"SETTLEMENTPRICE":3175,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3186,"LOWESTPRICE":3158},{"OPENINTEREST":537,"HIGHESTPRICE":3200,"TURNOVER":569.906,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3184,"VOLUME":179,"OPENINTERESTCHG":-5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3197,"ZD1_CHG":-5,"SETTLEMENTPRICE":3183,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3189,"LOWESTPRICE":3166},{"OPENINTEREST":203381,"HIGHESTPRICE":3212,"TURNOVER":92585.538,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3187,"VOLUME":29046,"OPENINTERESTCHG":8964,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3208,"ZD1_CHG":-10,"SETTLEMENTPRICE":3187,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3197,"LOWESTPRICE":3173},{"OPENINTEREST":18257,"HIGHESTPRICE":3216,"TURNOVER":7542.025,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3193,"VOLUME":2351,"OPENINTERESTCHG":-1542,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3216,"ZD1_CHG":0,"SETTLEMENTPRICE":3208,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3193,"LOWESTPRICE":3183},{"OPENINTEREST":37059,"HIGHESTPRICE":3221,"TURNOVER":40892.962,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3204,"VOLUME":12768,"OPENINTERESTCHG":875,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3212,"ZD1_CHG":-5,"SETTLEMENTPRICE":3202,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3180},{"OPENINTEREST":223,"HIGHESTPRICE":3220,"TURNOVER":70.526,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":22,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3220,"ZD1_CHG":-9,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3191},{"OPENINTEREST":367,"HIGHESTPRICE":3227,"TURNOVER":308.397,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3208,"VOLUME":96,"OPENINTERESTCHG":-6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3227,"ZD1_CHG":-5,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3213,"LOWESTPRICE":3197},{"OPENINTEREST":103,"HIGHESTPRICE":3230,"TURNOVER":109.241,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3214,"VOLUME":34,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3230,"ZD1_CHG":-1,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3215,"LOWESTPRICE":3196},{"OPENINTEREST":2772961,"HIGHESTPRICE":"","TURNOVER":4507515.84,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1430100,"OPENINTERESTCHG":-56099,"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":3316,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":3345,"TURNOVER":3.345,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":3345,"ZD1_CHG":4,"SETTLEMENTPRICE":3345,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3341,"LOWESTPRICE":3345},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3419,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3419,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3419,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":3414,"TURNOVER":40.861,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-22,"OPENPRICE":3394,"ZD1_CHG":-25,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3427,"LOWESTPRICE":3394},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3423,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-18,"OPENPRICE":"","ZD1_CHG":-18,"SETTLEMENTPRICE":3423,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3441,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3443,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3457,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3457,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3457,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3455,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-23,"OPENPRICE":"","ZD1_CHG":-23,"SETTLEMENTPRICE":3455,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3478,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":44.206,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3930,"HIGHESTPRICE":3338,"TURNOVER":2496.744,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":751,"OPENINTERESTCHG":-421,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3338,"ZD1_CHG":-9,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3310},{"OPENINTEREST":529125,"HIGHESTPRICE":3410,"TURNOVER":1034966.002,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":305759,"OPENINTERESTCHG":-96240,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3410,"ZD1_CHG":-16,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":3365},{"OPENINTEREST":369556,"HIGHESTPRICE":3414,"TURNOVER":145433.079,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":42909,"OPENINTERESTCHG":-9305,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3408,"ZD1_CHG":-18,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3368},{"OPENINTEREST":1221,"HIGHESTPRICE":3407,"TURNOVER":396.242,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":117,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3403,"ZD1_CHG":-12,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3398,"LOWESTPRICE":3373},{"OPENINTEREST":1121789,"HIGHESTPRICE":3411,"TURNOVER":1268630.934,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":374209,"OPENINTERESTCHG":76732,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3405,"ZD1_CHG":-10,"SETTLEMENTPRICE":3390,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3398,"LOWESTPRICE":3374},{"OPENINTEREST":153,"HIGHESTPRICE":3415,"TURNOVER":197.166,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3399,"VOLUME":58,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3415,"ZD1_CHG":-10,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":3383},{"OPENINTEREST":48133,"HIGHESTPRICE":3417,"TURNOVER":63848.763,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3401,"VOLUME":18781,"OPENINTERESTCHG":10282,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3414,"ZD1_CHG":-7,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":3386},{"OPENINTEREST":137,"HIGHESTPRICE":3407,"TURNOVER":47.618,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3407,"ZD1_CHG":-5,"SETTLEMENTPRICE":3401,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":3394},{"OPENINTEREST":13782,"HIGHESTPRICE":3422,"TURNOVER":21317.532,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":6264,"OPENINTERESTCHG":13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3413,"ZD1_CHG":-7,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":3388},{"OPENINTEREST":26,"HIGHESTPRICE":3423,"TURNOVER":84.902,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3390,"VOLUME":25,"OPENINTERESTCHG":16,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-28,"OPENPRICE":3422,"ZD1_CHG":-34,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3424,"LOWESTPRICE":3390},{"OPENINTEREST":28,"HIGHESTPRICE":3394,"TURNOVER":3.394,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3394,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3394,"ZD1_CHG":-6,"SETTLEMENTPRICE":3394,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3400,"LOWESTPRICE":3394},{"OPENINTEREST":42,"HIGHESTPRICE":3401,"TURNOVER":71.258,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":21,"OPENINTERESTCHG":16,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-21,"OPENPRICE":3400,"ZD1_CHG":-22,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3414,"LOWESTPRICE":3392},{"OPENINTEREST":2087922,"HIGHESTPRICE":"","TURNOVER":2537493.634,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":748909,"OPENINTERESTCHG":-18911,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4824,"HIGHESTPRICE":13865,"TURNOVER":910.89,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13780,"VOLUME":132,"OPENINTERESTCHG":-36,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13770,"ZD1_CHG":-115,"SETTLEMENTPRICE":13800,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":13755},{"OPENINTEREST":108978,"HIGHESTPRICE":13935,"TURNOVER":1064469.075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13825,"VOLUME":153813,"OPENINTERESTCHG":-4733,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":13885,"ZD1_CHG":-140,"SETTLEMENTPRICE":13840,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13965,"LOWESTPRICE":13775},{"OPENINTEREST":51255,"HIGHESTPRICE":13960,"TURNOVER":491573.3525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":70857,"OPENINTERESTCHG":8721,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13940,"ZD1_CHG":-120,"SETTLEMENTPRICE":13875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13970,"LOWESTPRICE":13820},{"OPENINTEREST":5679,"HIGHESTPRICE":13975,"TURNOVER":33374.5675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13875,"VOLUME":4805,"OPENINTERESTCHG":793,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13945,"ZD1_CHG":-95,"SETTLEMENTPRICE":13890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13970,"LOWESTPRICE":13850},{"OPENINTEREST":2475,"HIGHESTPRICE":14030,"TURNOVER":13368.405,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":1917,"OPENINTERESTCHG":447,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":13980,"ZD1_CHG":-100,"SETTLEMENTPRICE":13945,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14020,"LOWESTPRICE":13895},{"OPENINTEREST":236,"HIGHESTPRICE":14055,"TURNOVER":804.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13970,"VOLUME":115,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":13995,"ZD1_CHG":-65,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":13945},{"OPENINTEREST":191,"HIGHESTPRICE":14055,"TURNOVER":84.1175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14055,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14010,"ZD1_CHG":0,"SETTLEMENTPRICE":14015,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":14000},{"OPENINTEREST":82,"HIGHESTPRICE":14105,"TURNOVER":84.3725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14035,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14065,"ZD1_CHG":-40,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":14025},{"OPENINTEREST":314,"HIGHESTPRICE":14130,"TURNOVER":98.695,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14085,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14050,"ZD1_CHG":-40,"SETTLEMENTPRICE":14095,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14125,"LOWESTPRICE":14050},{"OPENINTEREST":40,"HIGHESTPRICE":14185,"TURNOVER":77.7125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14185,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14090,"ZD1_CHG":65,"SETTLEMENTPRICE":14125,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14120,"LOWESTPRICE":14090},{"OPENINTEREST":46,"HIGHESTPRICE":14230,"TURNOVER":42.4625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14190,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14125,"ZD1_CHG":45,"SETTLEMENTPRICE":14150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14145,"LOWESTPRICE":14120},{"OPENINTEREST":17,"HIGHESTPRICE":14205,"TURNOVER":14.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14130,"ZD1_CHG":40,"SETTLEMENTPRICE":14165,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14165,"LOWESTPRICE":14130},{"OPENINTEREST":174137,"HIGHESTPRICE":"","TURNOVER":1604901.985,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231696,"OPENINTERESTCHG":5202,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40001,"HIGHESTPRICE":644.4,"TURNOVER":8239410.92,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":637.8,"VOLUME":129290,"OPENINTERESTCHG":-2698,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.9,"OPENPRICE":640.3,"ZD1_CHG":19.5,"SETTLEMENTPRICE":637.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":618.3,"LOWESTPRICE":631.3},{"OPENINTEREST":20497,"HIGHESTPRICE":617.4,"TURNOVER":1535274.21,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":613.4,"VOLUME":25133,"OPENINTERESTCHG":685,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.8,"OPENPRICE":614,"ZD1_CHG":15.4,"SETTLEMENTPRICE":610.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":598,"LOWESTPRICE":604.9},{"OPENINTEREST":11229,"HIGHESTPRICE":602.3,"TURNOVER":461543.07,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":598.8,"VOLUME":7736,"OPENINTERESTCHG":291,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.2,"OPENPRICE":600,"ZD1_CHG":15.4,"SETTLEMENTPRICE":596.6,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":583.4,"LOWESTPRICE":590.1},{"OPENINTEREST":5568,"HIGHESTPRICE":589,"TURNOVER":107269.94,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":586.1,"VOLUME":1837,"OPENINTERESTCHG":118,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.8,"OPENPRICE":584.7,"ZD1_CHG":17,"SETTLEMENTPRICE":583.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":569.1,"LOWESTPRICE":577.7},{"OPENINTEREST":1360,"HIGHESTPRICE":578,"TURNOVER":11061.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575.1,"VOLUME":193,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.4,"OPENPRICE":573.2,"ZD1_CHG":19.4,"SETTLEMENTPRICE":573.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":555.7,"LOWESTPRICE":567.5},{"OPENINTEREST":2253,"HIGHESTPRICE":569.2,"TURNOVER":28701.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.7,"VOLUME":509,"OPENINTERESTCHG":88,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.2,"OPENPRICE":563.2,"ZD1_CHG":14.1,"SETTLEMENTPRICE":563.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":551.6,"LOWESTPRICE":557.9},{"OPENINTEREST":729,"HIGHESTPRICE":560.3,"TURNOVER":891.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558.8,"VOLUME":16,"OPENINTERESTCHG":-7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.9,"OPENPRICE":552.4,"ZD1_CHG":16.4,"SETTLEMENTPRICE":557.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":542.4,"LOWESTPRICE":552.4},{"OPENINTEREST":142,"HIGHESTPRICE":550,"TURNOVER":659.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550,"VOLUME":12,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.2,"OPENPRICE":550,"ZD1_CHG":12.4,"SETTLEMENTPRICE":549.8,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":537.6,"LOWESTPRICE":549.1},{"OPENINTEREST":221,"HIGHESTPRICE":540.9,"TURNOVER":431.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.8,"OPENPRICE":537.8,"ZD1_CHG":13.1,"SETTLEMENTPRICE":538.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":526.9,"LOWESTPRICE":537},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.9,"OPENPRICE":"","ZD1_CHG":-0.9,"SETTLEMENTPRICE":544,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":544.9,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":"","ZD1_CHG":1.6,"SETTLEMENTPRICE":521.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":519.5,"LOWESTPRICE":""},{"OPENINTEREST":49,"HIGHESTPRICE":534,"TURNOVER":53.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.8,"OPENPRICE":534,"ZD1_CHG":10.8,"SETTLEMENTPRICE":534,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":523.2,"LOWESTPRICE":534},{"OPENINTEREST":137,"HIGHESTPRICE":519,"TURNOVER":619.22,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.9,"VOLUME":12,"OPENINTERESTCHG":-9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.4,"OPENPRICE":513.9,"ZD1_CHG":11.3,"SETTLEMENTPRICE":516,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":506.6,"LOWESTPRICE":513.9},{"OPENINTEREST":86,"HIGHESTPRICE":511.9,"TURNOVER":153.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.3,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.8,"OPENPRICE":510.9,"ZD1_CHG":3.8,"SETTLEMENTPRICE":511.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":507.5,"LOWESTPRICE":510.9},{"OPENINTEREST":31,"HIGHESTPRICE":509.9,"TURNOVER":152.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.9,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.1,"OPENPRICE":506.1,"ZD1_CHG":7.5,"SETTLEMENTPRICE":508.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":502.4,"LOWESTPRICE":506.1},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":"","ZD1_CHG":6,"SETTLEMENTPRICE":495.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":489.5,"LOWESTPRICE":""},{"OPENINTEREST":57,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":"","ZD1_CHG":0.6,"SETTLEMENTPRICE":498.6,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":498,"LOWESTPRICE":""},{"OPENINTEREST":105,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":"","ZD1_CHG":0.1,"SETTLEMENTPRICE":495.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":495.8,"LOWESTPRICE":""},{"OPENINTEREST":59,"HIGHESTPRICE":496,"TURNOVER":247.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496,"VOLUME":5,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.2,"OPENPRICE":495,"ZD1_CHG":2,"SETTLEMENTPRICE":495.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":494,"LOWESTPRICE":495},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":494,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":494,"LOWESTPRICE":""},{"OPENINTEREST":82601,"HIGHESTPRICE":"","TURNOVER":10386469.92,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":164758,"OPENINTERESTCHG":-1526,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":51385,"HIGHESTPRICE":5126,"TURNOVER":587619.512,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5027,"VOLUME":116712,"OPENINTERESTCHG":-4988,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":63,"OPENPRICE":5030,"ZD1_CHG":56,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4971,"LOWESTPRICE":4931},{"OPENINTEREST":54612,"HIGHESTPRICE":4931,"TURNOVER":282607.709,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4851,"VOLUME":58300,"OPENINTERESTCHG":2215,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":72,"OPENPRICE":4850,"ZD1_CHG":76,"SETTLEMENTPRICE":4847,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4775,"LOWESTPRICE":4754},{"OPENINTEREST":40587,"HIGHESTPRICE":4746,"TURNOVER":153999.404,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4692,"VOLUME":32897,"OPENINTERESTCHG":701,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":71,"OPENPRICE":4672,"ZD1_CHG":82,"SETTLEMENTPRICE":4681,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4610,"LOWESTPRICE":4608},{"OPENINTEREST":7263,"HIGHESTPRICE":4572,"TURNOVER":18552.32,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4533,"VOLUME":4112,"OPENINTERESTCHG":869,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":63,"OPENPRICE":4483,"ZD1_CHG":85,"SETTLEMENTPRICE":4511,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4448,"LOWESTPRICE":4455},{"OPENINTEREST":839,"HIGHESTPRICE":4413,"TURNOVER":3087.843,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4392,"VOLUME":708,"OPENINTERESTCHG":155,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":4286,"ZD1_CHG":82,"SETTLEMENTPRICE":4361,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4310,"LOWESTPRICE":4286},{"OPENINTEREST":209,"HIGHESTPRICE":4292,"TURNOVER":823.664,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4266,"VOLUME":194,"OPENINTERESTCHG":78,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":13,"OPENPRICE":4212,"ZD1_CHG":34,"SETTLEMENTPRICE":4245,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4232,"LOWESTPRICE":4198},{"OPENINTEREST":34,"HIGHESTPRICE":4201,"TURNOVER":120.549,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4187,"VOLUME":29,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-14,"OPENPRICE":4111,"ZD1_CHG":17,"SETTLEMENTPRICE":4156,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4170,"LOWESTPRICE":4106},{"OPENINTEREST":74,"HIGHESTPRICE":4174,"TURNOVER":37.3,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4132,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":34,"OPENPRICE":4090,"ZD1_CHG":22,"SETTLEMENTPRICE":4144,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4110,"LOWESTPRICE":4090},{"OPENINTEREST":24,"HIGHESTPRICE":4059,"TURNOVER":8.109,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4059,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":105,"OPENPRICE":4050,"ZD1_CHG":110,"SETTLEMENTPRICE":4054,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3949,"LOWESTPRICE":4050},{"OPENINTEREST":62,"HIGHESTPRICE":4016,"TURNOVER":12.036,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4010,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":4016,"ZD1_CHG":-28,"SETTLEMENTPRICE":4012,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4038,"LOWESTPRICE":4010},{"OPENINTEREST":39,"HIGHESTPRICE":3997,"TURNOVER":47.848,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3987,"VOLUME":12,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-8,"OPENPRICE":3964,"ZD1_CHG":-8,"SETTLEMENTPRICE":3987,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3995,"LOWESTPRICE":3964},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3980,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":3980,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3995,"LOWESTPRICE":""},{"OPENINTEREST":155128,"HIGHESTPRICE":"","TURNOVER":1046916.294,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":212978,"OPENINTERESTCHG":-953,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31412,"HIGHESTPRICE":4200,"TURNOVER":471257.779,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4093,"VOLUME":114255,"OPENINTERESTCHG":-2280,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":95,"OPENPRICE":4186,"ZD1_CHG":64,"SETTLEMENTPRICE":4124,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4029,"LOWESTPRICE":4070},{"OPENINTEREST":218896,"HIGHESTPRICE":3875,"TURNOVER":3477739.162,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3788,"VOLUME":912917,"OPENINTERESTCHG":-6725,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":71,"OPENPRICE":3868,"ZD1_CHG":50,"SETTLEMENTPRICE":3809,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3738,"LOWESTPRICE":3765},{"OPENINTEREST":75036,"HIGHESTPRICE":3704,"TURNOVER":155415.648,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3646,"VOLUME":42522,"OPENINTERESTCHG":2000,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":58,"OPENPRICE":3700,"ZD1_CHG":50,"SETTLEMENTPRICE":3654,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3596,"LOWESTPRICE":3614},{"OPENINTEREST":108363,"HIGHESTPRICE":3616,"TURNOVER":272075.148,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3574,"VOLUME":75993,"OPENINTERESTCHG":-2362,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":50,"OPENPRICE":3611,"ZD1_CHG":44,"SETTLEMENTPRICE":3580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3530,"LOWESTPRICE":3542},{"OPENINTEREST":20554,"HIGHESTPRICE":3547,"TURNOVER":36738.399,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3514,"VOLUME":10456,"OPENINTERESTCHG":3443,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":52,"OPENPRICE":3535,"ZD1_CHG":53,"SETTLEMENTPRICE":3513,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3461,"LOWESTPRICE":3473},{"OPENINTEREST":4736,"HIGHESTPRICE":3494,"TURNOVER":36806.924,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3460,"VOLUME":10655,"OPENINTERESTCHG":177,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":45,"OPENPRICE":3494,"ZD1_CHG":51,"SETTLEMENTPRICE":3454,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":3412},{"OPENINTEREST":344,"HIGHESTPRICE":3436,"TURNOVER":612.457,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3406,"VOLUME":180,"OPENINTERESTCHG":29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":25,"OPENPRICE":3408,"ZD1_CHG":29,"SETTLEMENTPRICE":3402,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3368},{"OPENINTEREST":4156,"HIGHESTPRICE":3402,"TURNOVER":14039.017,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3377,"VOLUME":4164,"OPENINTERESTCHG":-332,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":47,"OPENPRICE":3388,"ZD1_CHG":53,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3338},{"OPENINTEREST":414,"HIGHESTPRICE":3360,"TURNOVER":303.366,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":91,"OPENINTERESTCHG":8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":38,"OPENPRICE":3328,"ZD1_CHG":47,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3305},{"OPENINTEREST":946,"HIGHESTPRICE":3335,"TURNOVER":2183.048,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3314,"VOLUME":660,"OPENINTERESTCHG":118,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":54,"OPENPRICE":3317,"ZD1_CHG":61,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3282},{"OPENINTEREST":745,"HIGHESTPRICE":3300,"TURNOVER":765.012,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":233,"OPENINTERESTCHG":-13,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3294,"ZD1_CHG":41,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3251},{"OPENINTEREST":85,"HIGHESTPRICE":3285,"TURNOVER":593.463,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":182,"OPENINTERESTCHG":85,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":3252,"ZD1_CHG":21,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3236},{"OPENINTEREST":465687,"HIGHESTPRICE":"","TURNOVER":4468529.423,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1172308,"OPENINTERESTCHG":-5852,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16790,"HIGHESTPRICE":5191,"TURNOVER":59624.604,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5153,"VOLUME":11691,"OPENINTERESTCHG":-2376,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":202,"OPENPRICE":5072,"ZD1_CHG":255,"SETTLEMENTPRICE":5100,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":5007},{"OPENINTEREST":238945,"HIGHESTPRICE":4961,"TURNOVER":2151485.393,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4934,"VOLUME":438708,"OPENINTERESTCHG":-8451,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":168,"OPENPRICE":4852,"ZD1_CHG":198,"SETTLEMENTPRICE":4904,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4736,"LOWESTPRICE":4821},{"OPENINTEREST":209512,"HIGHESTPRICE":4734,"TURNOVER":516608.625,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4719,"VOLUME":110059,"OPENINTERESTCHG":1468,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":136,"OPENPRICE":4697,"ZD1_CHG":162,"SETTLEMENTPRICE":4693,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4557,"LOWESTPRICE":4637},{"OPENINTEREST":128033,"HIGHESTPRICE":4417,"TURNOVER":281631.188,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4405,"VOLUME":64268,"OPENINTERESTCHG":-1990,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":120,"OPENPRICE":4400,"ZD1_CHG":143,"SETTLEMENTPRICE":4382,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4262,"LOWESTPRICE":4337},{"OPENINTEREST":51210,"HIGHESTPRICE":4208,"TURNOVER":99921.092,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4198,"VOLUME":23928,"OPENINTERESTCHG":6935,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":108,"OPENPRICE":4171,"ZD1_CHG":131,"SETTLEMENTPRICE":4175,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4067,"LOWESTPRICE":4137},{"OPENINTEREST":3414,"HIGHESTPRICE":4124,"TURNOVER":8418.093,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4113,"VOLUME":2057,"OPENINTERESTCHG":125,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":80,"OPENPRICE":4084,"ZD1_CHG":101,"SETTLEMENTPRICE":4092,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4012,"LOWESTPRICE":4056},{"OPENINTEREST":2719,"HIGHESTPRICE":4067,"TURNOVER":5602.971,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4067,"VOLUME":1390,"OPENINTERESTCHG":293,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":4036,"ZD1_CHG":89,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3978,"LOWESTPRICE":3995},{"OPENINTEREST":295,"HIGHESTPRICE":3996,"TURNOVER":416.443,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3991,"VOLUME":105,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3930,"ZD1_CHG":56,"SETTLEMENTPRICE":3966,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3935,"LOWESTPRICE":3930},{"OPENINTEREST":365,"HIGHESTPRICE":3871,"TURNOVER":357.499,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":93,"OPENINTERESTCHG":32,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-12,"OPENPRICE":3810,"ZD1_CHG":0,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3856,"LOWESTPRICE":3804},{"OPENINTEREST":2678,"HIGHESTPRICE":3820,"TURNOVER":4041.643,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3819,"VOLUME":1067,"OPENINTERESTCHG":132,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3790,"ZD1_CHG":33,"SETTLEMENTPRICE":3787,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3786,"LOWESTPRICE":3754},{"OPENINTEREST":18,"HIGHESTPRICE":3757,"TURNOVER":63.54,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3757,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-36,"OPENPRICE":3733,"ZD1_CHG":-16,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3773,"LOWESTPRICE":3710},{"OPENINTEREST":7,"HIGHESTPRICE":3707,"TURNOVER":18.468,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3707,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-38,"OPENPRICE":3688,"ZD1_CHG":-24,"SETTLEMENTPRICE":3693,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3731,"LOWESTPRICE":3688},{"OPENINTEREST":306,"HIGHESTPRICE":3676,"TURNOVER":113.255,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3665,"VOLUME":31,"OPENINTERESTCHG":-9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-15,"OPENPRICE":3648,"ZD1_CHG":-3,"SETTLEMENTPRICE":3653,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3668,"LOWESTPRICE":3637},{"OPENINTEREST":458,"HIGHESTPRICE":3567,"TURNOVER":110.09,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3555,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3557,"ZD1_CHG":-3,"SETTLEMENTPRICE":3551,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3558,"LOWESTPRICE":3537},{"OPENINTEREST":70,"HIGHESTPRICE":3542,"TURNOVER":81.116,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3530,"VOLUME":23,"OPENINTERESTCHG":-12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-30,"OPENPRICE":3542,"ZD1_CHG":-26,"SETTLEMENTPRICE":3526,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3556,"LOWESTPRICE":3505},{"OPENINTEREST":71,"HIGHESTPRICE":3530,"TURNOVER":66.825,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3522,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-31,"OPENPRICE":3530,"ZD1_CHG":-26,"SETTLEMENTPRICE":3517,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3548,"LOWESTPRICE":3505},{"OPENINTEREST":654891,"HIGHESTPRICE":"","TURNOVER":3128560.845,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":653492,"OPENINTERESTCHG":-3843,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1588,"HIGHESTPRICE":15500,"TURNOVER":8102.745,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14955,"VOLUME":1074,"OPENINTERESTCHG":-216,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":390,"OPENPRICE":15070,"ZD1_CHG":260,"SETTLEMENTPRICE":15085,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14955},{"OPENINTEREST":52279,"HIGHESTPRICE":15245,"TURNOVER":1446529.0725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14945,"VOLUME":192041,"OPENINTERESTCHG":-4885,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":390,"OPENPRICE":15010,"ZD1_CHG":275,"SETTLEMENTPRICE":15060,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14915},{"OPENINTEREST":72781,"HIGHESTPRICE":15180,"TURNOVER":497314.12,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":66320,"OPENINTERESTCHG":6471,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":395,"OPENPRICE":15000,"ZD1_CHG":250,"SETTLEMENTPRICE":14995,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14820},{"OPENINTEREST":9451,"HIGHESTPRICE":15025,"TURNOVER":42679.6375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":5737,"OPENINTERESTCHG":1095,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":420,"OPENPRICE":14810,"ZD1_CHG":270,"SETTLEMENTPRICE":14875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":14675},{"OPENINTEREST":9632,"HIGHESTPRICE":14915,"TURNOVER":78636.885,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":10652,"OPENINTERESTCHG":706,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":14675,"ZD1_CHG":240,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14575},{"OPENINTEREST":153,"HIGHESTPRICE":14805,"TURNOVER":988.01,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":135,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":14615,"ZD1_CHG":210,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14345,"LOWESTPRICE":14520},{"OPENINTEREST":31,"HIGHESTPRICE":14715,"TURNOVER":43.9775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14710,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":525,"OPENPRICE":14560,"ZD1_CHG":580,"SETTLEMENTPRICE":14655,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14130,"LOWESTPRICE":14560},{"OPENINTEREST":28,"HIGHESTPRICE":14740,"TURNOVER":51.185,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14485,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":14530,"ZD1_CHG":245,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14240,"LOWESTPRICE":14485},{"OPENINTEREST":384,"HIGHESTPRICE":14745,"TURNOVER":682.8,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14370,"VOLUME":94,"OPENINTERESTCHG":27,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":14530,"ZD1_CHG":85,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14285,"LOWESTPRICE":14355},{"OPENINTEREST":53,"HIGHESTPRICE":14690,"TURNOVER":43.6375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":405,"OPENPRICE":14500,"ZD1_CHG":275,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14140,"LOWESTPRICE":14415},{"OPENINTEREST":16,"HIGHESTPRICE":14735,"TURNOVER":43.845,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14545,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":14600,"ZD1_CHG":310,"SETTLEMENTPRICE":14615,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14235,"LOWESTPRICE":14425},{"OPENINTEREST":5,"HIGHESTPRICE":14580,"TURNOVER":29.1175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":130,"OPENPRICE":14580,"ZD1_CHG":80,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14505},{"OPENINTEREST":146401,"HIGHESTPRICE":"","TURNOVER":2075145.0325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":276082,"OPENINTERESTCHG":3211,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4421,"HIGHESTPRICE":18215,"TURNOVER":66178.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17940,"VOLUME":3658,"OPENINTERESTCHG":-828,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":18070,"ZD1_CHG":5,"SETTLEMENTPRICE":18090,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17935,"LOWESTPRICE":17900},{"OPENINTEREST":563,"HIGHESTPRICE":18205,"TURNOVER":10408.69,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18000,"VOLUME":577,"OPENINTERESTCHG":148,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18095,"ZD1_CHG":40,"SETTLEMENTPRICE":18035,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17960,"LOWESTPRICE":17910},{"OPENINTEREST":6021,"HIGHESTPRICE":18235,"TURNOVER":94899.745,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17960,"VOLUME":5241,"OPENINTERESTCHG":108,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18110,"ZD1_CHG":-20,"SETTLEMENTPRICE":18105,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17980,"LOWESTPRICE":17900},{"OPENINTEREST":162493,"HIGHESTPRICE":19105,"TURNOVER":5978769.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18790,"VOLUME":315300,"OPENINTERESTCHG":-644,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":85,"OPENPRICE":18995,"ZD1_CHG":-85,"SETTLEMENTPRICE":18960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18875,"LOWESTPRICE":18745},{"OPENINTEREST":266,"HIGHESTPRICE":19100,"TURNOVER":8649.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18795,"VOLUME":457,"OPENINTERESTCHG":21,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":50,"OPENPRICE":18990,"ZD1_CHG":-80,"SETTLEMENTPRICE":18925,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18875,"LOWESTPRICE":18760},{"OPENINTEREST":38,"HIGHESTPRICE":19085,"TURNOVER":208.605,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18855,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18970,"ZD1_CHG":-30,"SETTLEMENTPRICE":18960,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18885,"LOWESTPRICE":18855},{"OPENINTEREST":22307,"HIGHESTPRICE":19135,"TURNOVER":640725.87,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18815,"VOLUME":33735,"OPENINTERESTCHG":1968,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":19000,"ZD1_CHG":-85,"SETTLEMENTPRICE":18990,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18900,"LOWESTPRICE":18765},{"OPENINTEREST":73,"HIGHESTPRICE":19075,"TURNOVER":340.62,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18830,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":19075,"ZD1_CHG":-80,"SETTLEMENTPRICE":18920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18910,"LOWESTPRICE":18785},{"OPENINTEREST":60,"HIGHESTPRICE":19075,"TURNOVER":755.15,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18855,"VOLUME":40,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-15,"OPENPRICE":18995,"ZD1_CHG":-35,"SETTLEMENTPRICE":18875,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18890,"LOWESTPRICE":18765},{"OPENINTEREST":41,"HIGHESTPRICE":19000,"TURNOVER":377.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18735,"VOLUME":20,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":18960,"ZD1_CHG":-95,"SETTLEMENTPRICE":18885,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18830,"LOWESTPRICE":18735},{"OPENINTEREST":196283,"HIGHESTPRICE":"","TURNOVER":6801314.02,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":359057,"OPENINTERESTCHG":780,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":15700,"TURNOVER":625.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15470,"VOLUME":40,"OPENINTERESTCHG":-10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":15685,"ZD1_CHG":-125,"SETTLEMENTPRICE":15635,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15595,"LOWESTPRICE":15470},{"OPENINTEREST":33058,"HIGHESTPRICE":16010,"TURNOVER":865782.68,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15655,"VOLUME":54625,"OPENINTERESTCHG":-4348,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15815,"ZD1_CHG":-75,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15730,"LOWESTPRICE":15615},{"OPENINTEREST":70691,"HIGHESTPRICE":16290,"TURNOVER":1116714.96,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":69263,"OPENINTERESTCHG":957,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":16110,"ZD1_CHG":-100,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":15880},{"OPENINTEREST":42368,"HIGHESTPRICE":16200,"TURNOVER":392931.51,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":24484,"OPENINTERESTCHG":1771,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":15965,"ZD1_CHG":-90,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15820},{"OPENINTEREST":32205,"HIGHESTPRICE":16150,"TURNOVER":258538.71,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15835,"VOLUME":16155,"OPENINTERESTCHG":1835,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":15970,"ZD1_CHG":-65,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15805},{"OPENINTEREST":267,"HIGHESTPRICE":16145,"TURNOVER":5873.14,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":367,"OPENINTERESTCHG":27,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":15975,"ZD1_CHG":-30,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15820},{"OPENINTEREST":21,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-35,"OPENPRICE":"","ZD1_CHG":-35,"SETTLEMENTPRICE":15910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15945,"LOWESTPRICE":""},{"OPENINTEREST":27,"HIGHESTPRICE":16120,"TURNOVER":96.415,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":16075,"ZD1_CHG":50,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15930},{"OPENINTEREST":56,"HIGHESTPRICE":16185,"TURNOVER":449.14,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":28,"OPENINTERESTCHG":17,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":16100,"ZD1_CHG":-90,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15870},{"OPENINTEREST":23,"HIGHESTPRICE":16150,"TURNOVER":128.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":16150,"ZD1_CHG":175,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":16010},{"OPENINTEREST":8,"HIGHESTPRICE":16120,"TURNOVER":16.12,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":16120,"ZD1_CHG":205,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":16120},{"OPENINTEREST":7,"HIGHESTPRICE":16100,"TURNOVER":16.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":16100,"ZD1_CHG":140,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":16100},{"OPENINTEREST":179151,"HIGHESTPRICE":"","TURNOVER":2641172.875,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":164978,"OPENINTERESTCHG":254,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12384,"HIGHESTPRICE":4808,"TURNOVER":13681.208,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4804,"VOLUME":2886,"OPENINTERESTCHG":-1732,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4700,"ZD1_CHG":54,"SETTLEMENTPRICE":4740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4750,"LOWESTPRICE":4680},{"OPENINTEREST":270,"HIGHESTPRICE":4846,"TURNOVER":804.27,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4846,"VOLUME":169,"OPENINTERESTCHG":25,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4732,"ZD1_CHG":62,"SETTLEMENTPRICE":4758,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4784,"LOWESTPRICE":4700},{"OPENINTEREST":225966,"HIGHESTPRICE":4864,"TURNOVER":1907610.124,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4862,"VOLUME":399211,"OPENINTERESTCHG":10774,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4732,"ZD1_CHG":70,"SETTLEMENTPRICE":4778,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4792,"LOWESTPRICE":4720},{"OPENINTEREST":3772,"HIGHESTPRICE":4870,"TURNOVER":3468.846,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4870,"VOLUME":722,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4762,"ZD1_CHG":68,"SETTLEMENTPRICE":4804,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4802,"LOWESTPRICE":4742},{"OPENINTEREST":121718,"HIGHESTPRICE":5038,"TURNOVER":372298.2,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5038,"VOLUME":74948,"OPENINTERESTCHG":4546,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4942,"ZD1_CHG":76,"SETTLEMENTPRICE":4966,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4914},{"OPENINTEREST":66,"HIGHESTPRICE":4952,"TURNOVER":19.78,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4938,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":4952,"ZD1_CHG":-38,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4976,"LOWESTPRICE":4938},{"OPENINTEREST":17426,"HIGHESTPRICE":5062,"TURNOVER":71835.73,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":14389,"OPENINTERESTCHG":4536,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4956,"ZD1_CHG":66,"SETTLEMENTPRICE":4992,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4988,"LOWESTPRICE":4940},{"OPENINTEREST":178,"HIGHESTPRICE":5040,"TURNOVER":5.04,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":5040,"ZD1_CHG":30,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5010,"LOWESTPRICE":5040},{"OPENINTEREST":9975,"HIGHESTPRICE":5080,"TURNOVER":19660.242,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":3920,"OPENINTERESTCHG":77,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4990,"ZD1_CHG":70,"SETTLEMENTPRICE":5014,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5008,"LOWESTPRICE":4964},{"OPENINTEREST":42,"HIGHESTPRICE":5032,"TURNOVER":90.218,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5032,"VOLUME":18,"OPENINTERESTCHG":-13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":5010,"ZD1_CHG":12,"SETTLEMENTPRICE":5012,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":5004},{"OPENINTEREST":557,"HIGHESTPRICE":5096,"TURNOVER":312.25,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5092,"VOLUME":62,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4994,"ZD1_CHG":60,"SETTLEMENTPRICE":5036,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":4994},{"OPENINTEREST":20,"HIGHESTPRICE":5106,"TURNOVER":131.166,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5104,"VOLUME":26,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5012,"ZD1_CHG":68,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5036,"LOWESTPRICE":5008},{"OPENINTEREST":392374,"HIGHESTPRICE":"","TURNOVER":2389917.074,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":496356,"OPENINTERESTCHG":18217,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":3876,"TURNOVER":1107.76,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":72,"OPENINTERESTCHG":-57,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3860,"ZD1_CHG":-12,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3852,"LOWESTPRICE":3746},{"OPENINTEREST":5248,"HIGHESTPRICE":3900,"TURNOVER":42503.112,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":2744,"OPENINTERESTCHG":-195,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3900,"ZD1_CHG":0,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3882,"LOWESTPRICE":3856},{"OPENINTEREST":19009,"HIGHESTPRICE":3860,"TURNOVER":63006.408,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3848,"VOLUME":4094,"OPENINTERESTCHG":778,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3850,"ZD1_CHG":-10,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3858,"LOWESTPRICE":3832},{"OPENINTEREST":243,"HIGHESTPRICE":3876,"TURNOVER":80237.024,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3860,"VOLUME":5194,"OPENINTERESTCHG":11,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3858,"ZD1_CHG":-4,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3864,"LOWESTPRICE":3844},{"OPENINTEREST":161,"HIGHESTPRICE":3900,"TURNOVER":1926.2,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":124,"OPENINTERESTCHG":3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3888,"ZD1_CHG":-6,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3902,"LOWESTPRICE":3866},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3954,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3954,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3954,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3976,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":""},{"OPENINTEREST":24703,"HIGHESTPRICE":"","TURNOVER":188780.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12228,"OPENINTERESTCHG":540,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3018,"HIGHESTPRICE":2474.5,"TURNOVER":14624.63,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2451,"VOLUME":1201,"OPENINTERESTCHG":-370,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-26,"OPENPRICE":2462.5,"ZD1_CHG":-10,"SETTLEMENTPRICE":2435,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2461,"LOWESTPRICE":2400.5},{"OPENINTEREST":24789,"HIGHESTPRICE":1916,"TURNOVER":220223.2775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1896,"VOLUME":24051,"OPENINTERESTCHG":-2928,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-67.5,"OPENPRICE":1875.5,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":1831,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1898.5,"LOWESTPRICE":1765},{"OPENINTEREST":4985,"HIGHESTPRICE":2157.5,"TURNOVER":21616.695,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2120,"VOLUME":2069,"OPENINTERESTCHG":684,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-41,"OPENPRICE":2112,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":2089.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2130.5,"LOWESTPRICE":2018.5},{"OPENINTEREST":3102,"HIGHESTPRICE":2400,"TURNOVER":9590.1075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2378,"VOLUME":820,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-46.5,"OPENPRICE":2368,"ZD1_CHG":-7.5,"SETTLEMENTPRICE":2339,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2385.5,"LOWESTPRICE":2291},{"OPENINTEREST":498,"HIGHESTPRICE":2455,"TURNOVER":1622.215,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2440,"VOLUME":135,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-45,"OPENPRICE":2450,"ZD1_CHG":-8,"SETTLEMENTPRICE":2403,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2448,"LOWESTPRICE":2373.5},{"OPENINTEREST":1165,"HIGHESTPRICE":1605.5,"TURNOVER":899.725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1587,"VOLUME":114,"OPENINTERESTCHG":-14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-20.5,"OPENPRICE":1597.5,"ZD1_CHG":-11.5,"SETTLEMENTPRICE":1578,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1598.5,"LOWESTPRICE":1555.5},{"OPENINTEREST":341,"HIGHESTPRICE":1828.5,"TURNOVER":136.14,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1820,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-14.5,"OPENPRICE":1828.5,"ZD1_CHG":-9.5,"SETTLEMENTPRICE":1815,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1829.5,"LOWESTPRICE":1803},{"OPENINTEREST":37898,"HIGHESTPRICE":"","TURNOVER":268712.79,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":28405,"OPENINTERESTCHG":-2621,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10851612,"HIGHESTPRICE":"","TURNOVER":117330518.7275,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8460224,"OPENINTERESTCHG":-55357,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"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":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","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":"2701","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":"161","o_code":"0000","update_date":"20260901 15:34:03","o_curmetalindex":[{"PRECLOSEPRICE":5553.49,"HIGHESTPRICE":5592.19,"LASTPRICE":5567.21,"SETTLEMENTPRICE":5572.6,"CLOSEPRICE":5567.21,"TRADINGDAY":"20260901","UPDOWN1":34.19,"LOWESTPRICE":5546.96,"UPDOWN2":39.58,"AVGPRICE":5568.51,"OPENPRICE":5556.3,"UPDOWN":13.72}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110390,"TURNOVER":889.233652,"PRODUCTGROUPID":"cu","YEARVOLUME":4453.6838,"YEARTURNOVER":229125.3751695,"VOLUME":162491,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107930,"AVGPRICE":109450.204},{"HIGHESTPRICE":98320,"TURNOVER":44.705539,"PRODUCTGROUPID":"bc","YEARVOLUME":155.3049,"YEARTURNOVER":7149.3883025,"VOLUME":9134,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96690,"AVGPRICE":97888.196},{"HIGHESTPRICE":24145,"TURNOVER":257.5519835,"PRODUCTGROUPID":"al","YEARVOLUME":8636.0367,"YEARTURNOVER":104724.716641,"VOLUME":214034,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23830,"AVGPRICE":24066.455},{"HIGHESTPRICE":27200,"TURNOVER":378.85670125,"PRODUCTGROUPID":"zn","YEARVOLUME":3498.9577,"YEARTURNOVER":43242.31799525,"VOLUME":280668,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26640,"AVGPRICE":26996.786},{"HIGHESTPRICE":16445,"TURNOVER":85.95005875,"PRODUCTGROUPID":"pb","YEARVOLUME":1486.1376,"YEARTURNOVER":12222.3218685,"VOLUME":106500,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16035,"AVGPRICE":16140.856},{"HIGHESTPRICE":131730,"TURNOVER":335.8645463,"PRODUCTGROUPID":"ni","YEARVOLUME":9063.4785,"YEARTURNOVER":126047.2721235,"VOLUME":262592,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126200,"AVGPRICE":127903.571},{"HIGHESTPRICE":427500,"TURNOVER":680.3807127,"PRODUCTGROUPID":"sn","YEARVOLUME":5761.6338,"YEARTURNOVER":231965.6489391,"VOLUME":160663,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":417980,"AVGPRICE":423483.137},{"HIGHESTPRICE":2863,"TURNOVER":123.180271,"PRODUCTGROUPID":"ao","YEARVOLUME":7930.6296,"YEARTURNOVER":44697.3584546,"VOLUME":228587,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2640,"AVGPRICE":2694.385},{"HIGHESTPRICE":23540,"TURNOVER":31.159877,"PRODUCTGROUPID":"ad","YEARVOLUME":206.2848,"YEARTURNOVER":4769.960609,"VOLUME":13300,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23245,"AVGPRICE":23428.479},{"HIGHESTPRICE":976.54,"TURNOVER":2796.3449376,"PRODUCTGROUPID":"au","YEARVOLUME":5950.3441,"YEARTURNOVER":606575.9761914,"VOLUME":290720,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":957.32,"AVGPRICE":961.869},{"HIGHESTPRICE":16520,"TURNOVER":1905.2761494,"PRODUCTGROUPID":"ag","YEARVOLUME":21580.8199,"YEARTURNOVER":613517.5458144,"VOLUME":780175,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16117,"AVGPRICE":16280.759},{"HIGHESTPRICE":3230,"TURNOVER":450.751584,"PRODUCTGROUPID":"rb","YEARVOLUME":14708.6402,"YEARTURNOVER":45907.3334892,"VOLUME":1430100,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3072,"AVGPRICE":3151.889},{"HIGHESTPRICE":3414,"TURNOVER":0.0044206,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4126,"YEARTURNOVER":4.7552161,"VOLUME":13,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3345,"AVGPRICE":3400.462},{"HIGHESTPRICE":3423,"TURNOVER":253.7493634,"PRODUCTGROUPID":"hc","YEARVOLUME":8163.4817,"YEARTURNOVER":27115.1150447,"VOLUME":748909,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3310,"AVGPRICE":3388.254},{"HIGHESTPRICE":14230,"TURNOVER":160.4901985,"PRODUCTGROUPID":"ss","YEARVOLUME":4646.4206,"YEARTURNOVER":33753.52257825,"VOLUME":231696,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13755,"AVGPRICE":13853.515},{"HIGHESTPRICE":644.4,"TURNOVER":1038.646992,"PRODUCTGROUPID":"sc","YEARVOLUME":2533.3428,"YEARTURNOVER":146125.870974,"VOLUME":164758,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":495,"AVGPRICE":630.408},{"HIGHESTPRICE":5126,"TURNOVER":104.6916294,"PRODUCTGROUPID":"lu","YEARVOLUME":2511.4232,"YEARTURNOVER":10782.0988084,"VOLUME":212978,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3964,"AVGPRICE":4915.608},{"HIGHESTPRICE":4200,"TURNOVER":446.8529423,"PRODUCTGROUPID":"fu","YEARVOLUME":15670.4886,"YEARTURNOVER":55992.5179266,"VOLUME":1172308,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3236,"AVGPRICE":3811.737},{"HIGHESTPRICE":5191,"TURNOVER":312.8560845,"PRODUCTGROUPID":"bu","YEARVOLUME":10364.9949,"YEARTURNOVER":42321.5239458,"VOLUME":653492,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3505,"AVGPRICE":4787.451},{"HIGHESTPRICE":15500,"TURNOVER":207.51450325,"PRODUCTGROUPID":"br","YEARVOLUME":6066.0878,"YEARTURNOVER":44548.44004625,"VOLUME":276082,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14355,"AVGPRICE":15032.817},{"HIGHESTPRICE":19135,"TURNOVER":680.131402,"PRODUCTGROUPID":"ru","YEARVOLUME":5455.7372,"YEARTURNOVER":93181.956659,"VOLUME":359057,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17900,"AVGPRICE":18942.157},{"HIGHESTPRICE":16290,"TURNOVER":264.1172875,"PRODUCTGROUPID":"nr","YEARVOLUME":2004.855,"YEARTURNOVER":28929.601919,"VOLUME":164978,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15470,"AVGPRICE":16009.243},{"HIGHESTPRICE":5106,"TURNOVER":238.9917074,"PRODUCTGROUPID":"sp","YEARVOLUME":5248.3272,"YEARTURNOVER":26338.3199196,"VOLUME":496356,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4680,"AVGPRICE":4814.925},{"HIGHESTPRICE":3900,"TURNOVER":18.8780504,"PRODUCTGROUPID":"op","YEARVOLUME":103.3156,"YEARTURNOVER":1657.0294896,"VOLUME":12228,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3746,"AVGPRICE":3859.595},{"HIGHESTPRICE":2474.5,"TURNOVER":26.871279,"PRODUCTGROUPID":"ec","YEARVOLUME":567.5239,"YEARTURNOVER":5820.54908765,"VOLUME":28405,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1555.5,"AVGPRICE":1892.01},{"HIGHESTPRICE":"","TURNOVER":11733.05187275,"PRODUCTGROUPID":"","YEARVOLUME":146769.3627,"YEARTURNOVER":2586516.5172129,"VOLUME":8460224,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8225","o_trade_day":"8233","report_date":"20260901"}