{"o_IMChangeDate":"20150813","showlength":"1","o_day":"02","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":55625,"HIGHESTPRICE":109260,"TURNOVER":1639829.925,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108650,"VOLUME":30195,"OPENINTERESTCHG":-11115,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1350,"OPENPRICE":109020,"ZD1_CHG":-1310,"SETTLEMENTPRICE":108610,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109960,"LOWESTPRICE":108130},{"OPENINTEREST":207209,"HIGHESTPRICE":108750,"TURNOVER":6976494.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108040,"VOLUME":129053,"OPENINTERESTCHG":-17197,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1410,"OPENPRICE":108500,"ZD1_CHG":-1480,"SETTLEMENTPRICE":108110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109520,"LOWESTPRICE":107460},{"OPENINTEREST":108542,"HIGHESTPRICE":108490,"TURNOVER":2275693.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107730,"VOLUME":42212,"OPENINTERESTCHG":855,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1460,"OPENPRICE":108260,"ZD1_CHG":-1550,"SETTLEMENTPRICE":107820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109280,"LOWESTPRICE":107140},{"OPENINTEREST":78670,"HIGHESTPRICE":108210,"TURNOVER":1060759.48,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107460,"VOLUME":19722,"OPENINTERESTCHG":1151,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1470,"OPENPRICE":107960,"ZD1_CHG":-1580,"SETTLEMENTPRICE":107570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109040,"LOWESTPRICE":106890},{"OPENINTEREST":39545,"HIGHESTPRICE":107950,"TURNOVER":429629.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107220,"VOLUME":8010,"OPENINTERESTCHG":1848,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1470,"OPENPRICE":107870,"ZD1_CHG":-1520,"SETTLEMENTPRICE":107270,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108740,"LOWESTPRICE":106640},{"OPENINTEREST":17524,"HIGHESTPRICE":107750,"TURNOVER":187865.405,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107090,"VOLUME":3507,"OPENINTERESTCHG":465,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1460,"OPENPRICE":107560,"ZD1_CHG":-1500,"SETTLEMENTPRICE":107130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108590,"LOWESTPRICE":106520},{"OPENINTEREST":24328,"HIGHESTPRICE":107650,"TURNOVER":216910.865,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106910,"VOLUME":4056,"OPENINTERESTCHG":1848,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1540,"OPENPRICE":107500,"ZD1_CHG":-1580,"SETTLEMENTPRICE":106950,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108490,"LOWESTPRICE":106400},{"OPENINTEREST":11294,"HIGHESTPRICE":107580,"TURNOVER":67565.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107000,"VOLUME":1263,"OPENINTERESTCHG":13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1420,"OPENPRICE":107200,"ZD1_CHG":-1410,"SETTLEMENTPRICE":106990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108410,"LOWESTPRICE":106470},{"OPENINTEREST":7770,"HIGHESTPRICE":107610,"TURNOVER":39673.345,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106990,"VOLUME":741,"OPENINTERESTCHG":211,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1360,"OPENPRICE":107260,"ZD1_CHG":-1450,"SETTLEMENTPRICE":107080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108440,"LOWESTPRICE":106420},{"OPENINTEREST":6240,"HIGHESTPRICE":107540,"TURNOVER":13378.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107030,"VOLUME":250,"OPENINTERESTCHG":84,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1370,"OPENPRICE":107290,"ZD1_CHG":-1360,"SETTLEMENTPRICE":107020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108390,"LOWESTPRICE":106480},{"OPENINTEREST":3490,"HIGHESTPRICE":107630,"TURNOVER":21689.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107070,"VOLUME":405,"OPENINTERESTCHG":134,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1390,"OPENPRICE":107310,"ZD1_CHG":-1420,"SETTLEMENTPRICE":107100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108490,"LOWESTPRICE":106390},{"OPENINTEREST":2318,"HIGHESTPRICE":107530,"TURNOVER":15517.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106950,"VOLUME":290,"OPENINTERESTCHG":111,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1370,"OPENPRICE":107350,"ZD1_CHG":-1430,"SETTLEMENTPRICE":107010,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108380,"LOWESTPRICE":106460},{"OPENINTEREST":562555,"HIGHESTPRICE":"","TURNOVER":12945006.985,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":239704,"OPENINTERESTCHG":-21592,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1110,"HIGHESTPRICE":96950,"TURNOVER":5539.975,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96250,"VOLUME":115,"OPENINTERESTCHG":-45,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1400,"OPENPRICE":96800,"ZD1_CHG":-1490,"SETTLEMENTPRICE":96340,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97740,"LOWESTPRICE":96000},{"OPENINTEREST":14614,"HIGHESTPRICE":97070,"TURNOVER":491548.955,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96210,"VOLUME":10191,"OPENINTERESTCHG":-1630,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1490,"OPENPRICE":97070,"ZD1_CHG":-1740,"SETTLEMENTPRICE":96460,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97950,"LOWESTPRICE":95760},{"OPENINTEREST":3744,"HIGHESTPRICE":96740,"TURNOVER":84006.94,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95950,"VOLUME":1748,"OPENINTERESTCHG":511,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1420,"OPENPRICE":96740,"ZD1_CHG":-1580,"SETTLEMENTPRICE":96110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97530,"LOWESTPRICE":95520},{"OPENINTEREST":197,"HIGHESTPRICE":96260,"TURNOVER":2248.98,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95530,"VOLUME":47,"OPENINTERESTCHG":-6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1440,"OPENPRICE":96150,"ZD1_CHG":-1610,"SETTLEMENTPRICE":95700,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97140,"LOWESTPRICE":95120},{"OPENINTEREST":123,"HIGHESTPRICE":96130,"TURNOVER":7611.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95380,"VOLUME":159,"OPENINTERESTCHG":20,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1280,"OPENPRICE":95890,"ZD1_CHG":-1640,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97020,"LOWESTPRICE":94940},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95820,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96690,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96690,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96690,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96000,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96080,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95960,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95960,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96100,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96100,"LOWESTPRICE":""},{"OPENINTEREST":19795,"HIGHESTPRICE":"","TURNOVER":590956.575,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12260,"OPENINTERESTCHG":-1150,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":43650,"HIGHESTPRICE":24165,"TURNOVER":135809.6625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24105,"VOLUME":11285,"OPENINTERESTCHG":-4815,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":24085,"ZD1_CHG":15,"SETTLEMENTPRICE":24065,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24090,"LOWESTPRICE":23990},{"OPENINTEREST":242331,"HIGHESTPRICE":24170,"TURNOVER":1969127.515,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24100,"VOLUME":163674,"OPENINTERESTCHG":-6267,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":24110,"ZD1_CHG":30,"SETTLEMENTPRICE":24060,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24070,"LOWESTPRICE":23980},{"OPENINTEREST":153557,"HIGHESTPRICE":24150,"TURNOVER":574568.4325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24085,"VOLUME":47776,"OPENINTERESTCHG":2333,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":24090,"ZD1_CHG":15,"SETTLEMENTPRICE":24050,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24070,"LOWESTPRICE":23980},{"OPENINTEREST":68654,"HIGHESTPRICE":24105,"TURNOVER":161651.3375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24040,"VOLUME":13465,"OPENINTERESTCHG":-491,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":24075,"ZD1_CHG":10,"SETTLEMENTPRICE":24010,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24030,"LOWESTPRICE":23940},{"OPENINTEREST":43677,"HIGHESTPRICE":24100,"TURNOVER":55734.9375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23975,"VOLUME":4653,"OPENINTERESTCHG":-240,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":24100,"ZD1_CHG":0,"SETTLEMENTPRICE":23955,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23975,"LOWESTPRICE":23875},{"OPENINTEREST":16712,"HIGHESTPRICE":24010,"TURNOVER":18078.055,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23945,"VOLUME":1512,"OPENINTERESTCHG":-172,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23965,"ZD1_CHG":20,"SETTLEMENTPRICE":23910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23925,"LOWESTPRICE":23840},{"OPENINTEREST":11002,"HIGHESTPRICE":23995,"TURNOVER":10087.0225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23935,"VOLUME":843,"OPENINTERESTCHG":26,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23880,"ZD1_CHG":-5,"SETTLEMENTPRICE":23930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23940,"LOWESTPRICE":23830},{"OPENINTEREST":7918,"HIGHESTPRICE":24000,"TURNOVER":5013.9775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23935,"VOLUME":419,"OPENINTERESTCHG":25,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23905,"ZD1_CHG":-5,"SETTLEMENTPRICE":23930,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23940,"LOWESTPRICE":23835},{"OPENINTEREST":3599,"HIGHESTPRICE":24000,"TURNOVER":4625.1875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23945,"VOLUME":387,"OPENINTERESTCHG":85,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23880,"ZD1_CHG":0,"SETTLEMENTPRICE":23900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23835},{"OPENINTEREST":1883,"HIGHESTPRICE":23995,"TURNOVER":681.7175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23960,"VOLUME":57,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23840,"ZD1_CHG":25,"SETTLEMENTPRICE":23915,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23935,"LOWESTPRICE":23805},{"OPENINTEREST":762,"HIGHESTPRICE":23980,"TURNOVER":526.465,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23940,"VOLUME":44,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23880,"ZD1_CHG":-5,"SETTLEMENTPRICE":23930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23875},{"OPENINTEREST":247,"HIGHESTPRICE":23985,"TURNOVER":383.01,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23980,"VOLUME":32,"OPENINTERESTCHG":13,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23900,"ZD1_CHG":25,"SETTLEMENTPRICE":23935,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23955,"LOWESTPRICE":23885},{"OPENINTEREST":593992,"HIGHESTPRICE":"","TURNOVER":2936287.32,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244147,"OPENINTERESTCHG":-9492,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11535,"HIGHESTPRICE":26985,"TURNOVER":85520.075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26540,"VOLUME":6440,"OPENINTERESTCHG":-2315,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-430,"OPENPRICE":26985,"ZD1_CHG":-445,"SETTLEMENTPRICE":26555,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26985,"LOWESTPRICE":26420},{"OPENINTEREST":162788,"HIGHESTPRICE":26920,"TURNOVER":2612581.9825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26585,"VOLUME":196068,"OPENINTERESTCHG":-11315,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-335,"OPENPRICE":26890,"ZD1_CHG":-395,"SETTLEMENTPRICE":26645,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26980,"LOWESTPRICE":26450},{"OPENINTEREST":104683,"HIGHESTPRICE":26950,"TURNOVER":956253.2675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26640,"VOLUME":71654,"OPENINTERESTCHG":-810,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-340,"OPENPRICE":26950,"ZD1_CHG":-390,"SETTLEMENTPRICE":26690,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":27030,"LOWESTPRICE":26505},{"OPENINTEREST":34378,"HIGHESTPRICE":26970,"TURNOVER":335504.4575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26630,"VOLUME":25130,"OPENINTERESTCHG":-1578,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":26970,"ZD1_CHG":-390,"SETTLEMENTPRICE":26700,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":27020,"LOWESTPRICE":26525},{"OPENINTEREST":7331,"HIGHESTPRICE":27000,"TURNOVER":55302.1725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26640,"VOLUME":4144,"OPENINTERESTCHG":-464,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-300,"OPENPRICE":27000,"ZD1_CHG":-350,"SETTLEMENTPRICE":26690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26990,"LOWESTPRICE":26510},{"OPENINTEREST":1693,"HIGHESTPRICE":26860,"TURNOVER":3667.645,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26590,"VOLUME":275,"OPENINTERESTCHG":-42,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-300,"OPENPRICE":26860,"ZD1_CHG":-380,"SETTLEMENTPRICE":26670,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26970,"LOWESTPRICE":26505},{"OPENINTEREST":1579,"HIGHESTPRICE":26770,"TURNOVER":2155.2,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26570,"VOLUME":162,"OPENINTERESTCHG":-53,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-360,"OPENPRICE":26740,"ZD1_CHG":-395,"SETTLEMENTPRICE":26605,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26965,"LOWESTPRICE":26500},{"OPENINTEREST":705,"HIGHESTPRICE":26810,"TURNOVER":1292.3175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26610,"VOLUME":97,"OPENINTERESTCHG":-16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":26790,"ZD1_CHG":-355,"SETTLEMENTPRICE":26645,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26965,"LOWESTPRICE":26530},{"OPENINTEREST":222,"HIGHESTPRICE":26780,"TURNOVER":1131.935,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26590,"VOLUME":85,"OPENINTERESTCHG":-32,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-275,"OPENPRICE":26720,"ZD1_CHG":-315,"SETTLEMENTPRICE":26630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26905,"LOWESTPRICE":26485},{"OPENINTEREST":92,"HIGHESTPRICE":26735,"TURNOVER":505.08,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26565,"VOLUME":38,"OPENINTERESTCHG":-16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-340,"OPENPRICE":26735,"ZD1_CHG":-355,"SETTLEMENTPRICE":26580,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26920,"LOWESTPRICE":26480},{"OPENINTEREST":97,"HIGHESTPRICE":26720,"TURNOVER":398.3,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26565,"VOLUME":30,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":26700,"ZD1_CHG":-305,"SETTLEMENTPRICE":26550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26870,"LOWESTPRICE":26460},{"OPENINTEREST":59,"HIGHESTPRICE":26680,"TURNOVER":331.4575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26520,"VOLUME":25,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-315,"OPENPRICE":26425,"ZD1_CHG":-310,"SETTLEMENTPRICE":26515,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26830,"LOWESTPRICE":26425},{"OPENINTEREST":325162,"HIGHESTPRICE":"","TURNOVER":4054643.89,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":304148,"OPENINTERESTCHG":-16657,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4300,"HIGHESTPRICE":16170,"TURNOVER":6128.45,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":760,"OPENINTERESTCHG":-230,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16125,"ZD1_CHG":45,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":16105},{"OPENINTEREST":64678,"HIGHESTPRICE":16240,"TURNOVER":419879.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":51918,"OPENINTERESTCHG":-2057,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16160,"ZD1_CHG":20,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16115},{"OPENINTEREST":42947,"HIGHESTPRICE":16250,"TURNOVER":118688.4575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":14672,"OPENINTERESTCHG":1427,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16180,"ZD1_CHG":20,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":16125},{"OPENINTEREST":5692,"HIGHESTPRICE":16255,"TURNOVER":19262.545,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":2379,"OPENINTERESTCHG":1041,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16185,"ZD1_CHG":30,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16150},{"OPENINTEREST":543,"HIGHESTPRICE":16255,"TURNOVER":957.1375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":118,"OPENINTERESTCHG":50,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16160,"ZD1_CHG":60,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16160},{"OPENINTEREST":50,"HIGHESTPRICE":16210,"TURNOVER":24.29,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16160,"ZD1_CHG":-10,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16160},{"OPENINTEREST":24,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":16225,"TURNOVER":32.405,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16160,"ZD1_CHG":45,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16160},{"OPENINTEREST":112,"HIGHESTPRICE":16230,"TURNOVER":24.3175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16230,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16180,"ZD1_CHG":80,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16180},{"OPENINTEREST":130,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16255,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":""},{"OPENINTEREST":118563,"HIGHESTPRICE":"","TURNOVER":564996.885,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":69857,"OPENINTERESTCHG":230,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15456,"HIGHESTPRICE":127680,"TURNOVER":27065.46,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126670,"VOLUME":2142,"OPENINTERESTCHG":-342,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1130,"OPENPRICE":127680,"ZD1_CHG":-810,"SETTLEMENTPRICE":126350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127480,"LOWESTPRICE":125730},{"OPENINTEREST":134258,"HIGHESTPRICE":127310,"TURNOVER":2275370.586,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126910,"VOLUME":179714,"OPENINTERESTCHG":2714,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1150,"OPENPRICE":126940,"ZD1_CHG":-850,"SETTLEMENTPRICE":126610,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127760,"LOWESTPRICE":125880},{"OPENINTEREST":94440,"HIGHESTPRICE":127580,"TURNOVER":546988.572,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127190,"VOLUME":43115,"OPENINTERESTCHG":3735,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1250,"OPENPRICE":127480,"ZD1_CHG":-920,"SETTLEMENTPRICE":126860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128110,"LOWESTPRICE":126190},{"OPENINTEREST":51235,"HIGHESTPRICE":127850,"TURNOVER":175307.173,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127410,"VOLUME":13792,"OPENINTERESTCHG":1383,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1260,"OPENPRICE":127850,"ZD1_CHG":-950,"SETTLEMENTPRICE":127100,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128360,"LOWESTPRICE":126460},{"OPENINTEREST":21679,"HIGHESTPRICE":128110,"TURNOVER":107453.607,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127720,"VOLUME":8433,"OPENINTERESTCHG":772,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1290,"OPENPRICE":128110,"ZD1_CHG":-990,"SETTLEMENTPRICE":127420,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128710,"LOWESTPRICE":126800},{"OPENINTEREST":3220,"HIGHESTPRICE":128700,"TURNOVER":10317.401,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127930,"VOLUME":808,"OPENINTERESTCHG":86,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1410,"OPENPRICE":128700,"ZD1_CHG":-1170,"SETTLEMENTPRICE":127690,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129100,"LOWESTPRICE":127000},{"OPENINTEREST":2939,"HIGHESTPRICE":128740,"TURNOVER":3675.276,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128310,"VOLUME":287,"OPENINTERESTCHG":39,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":128740,"ZD1_CHG":-660,"SETTLEMENTPRICE":128050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128970,"LOWESTPRICE":127340},{"OPENINTEREST":883,"HIGHESTPRICE":128880,"TURNOVER":1859.885,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128610,"VOLUME":145,"OPENINTERESTCHG":21,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-760,"OPENPRICE":128880,"ZD1_CHG":-410,"SETTLEMENTPRICE":128260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129020,"LOWESTPRICE":127660},{"OPENINTEREST":3971,"HIGHESTPRICE":129600,"TURNOVER":11009.107,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128800,"VOLUME":857,"OPENINTERESTCHG":142,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1130,"OPENPRICE":129600,"ZD1_CHG":-790,"SETTLEMENTPRICE":128460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129590,"LOWESTPRICE":127880},{"OPENINTEREST":254,"HIGHESTPRICE":129300,"TURNOVER":373.136,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128900,"VOLUME":29,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1200,"OPENPRICE":129300,"ZD1_CHG":-960,"SETTLEMENTPRICE":128660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129860,"LOWESTPRICE":128330},{"OPENINTEREST":402,"HIGHESTPRICE":129480,"TURNOVER":425.84,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129290,"VOLUME":33,"OPENINTERESTCHG":11,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1130,"OPENPRICE":128900,"ZD1_CHG":-880,"SETTLEMENTPRICE":129040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130170,"LOWESTPRICE":128580},{"OPENINTEREST":23,"HIGHESTPRICE":130000,"TURNOVER":90.774,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129600,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-830,"OPENPRICE":130000,"ZD1_CHG":-900,"SETTLEMENTPRICE":129670,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130500,"LOWESTPRICE":129000},{"OPENINTEREST":328760,"HIGHESTPRICE":"","TURNOVER":3159936.817,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249362,"OPENINTERESTCHG":8565,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2908,"HIGHESTPRICE":421000,"TURNOVER":40206.428,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412560,"VOLUME":970,"OPENINTERESTCHG":-414,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8230,"OPENPRICE":421000,"ZD1_CHG":-10160,"SETTLEMENTPRICE":414490,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":422720,"LOWESTPRICE":410000},{"OPENINTEREST":41928,"HIGHESTPRICE":421910,"TURNOVER":6101655.681,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412960,"VOLUME":146736,"OPENINTERESTCHG":1261,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7580,"OPENPRICE":421500,"ZD1_CHG":-10440,"SETTLEMENTPRICE":415820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":423400,"LOWESTPRICE":410370},{"OPENINTEREST":17687,"HIGHESTPRICE":422000,"TURNOVER":1166615.635,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413200,"VOLUME":28040,"OPENINTERESTCHG":1549,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7740,"OPENPRICE":421500,"ZD1_CHG":-10590,"SETTLEMENTPRICE":416050,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":423790,"LOWESTPRICE":410880},{"OPENINTEREST":7739,"HIGHESTPRICE":421960,"TURNOVER":469121.69,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413330,"VOLUME":11273,"OPENINTERESTCHG":443,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7910,"OPENPRICE":421630,"ZD1_CHG":-10720,"SETTLEMENTPRICE":416140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":424050,"LOWESTPRICE":410970},{"OPENINTEREST":1877,"HIGHESTPRICE":421480,"TURNOVER":73859.535,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413390,"VOLUME":1780,"OPENINTERESTCHG":123,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8190,"OPENPRICE":421000,"ZD1_CHG":-9740,"SETTLEMENTPRICE":414940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":423130,"LOWESTPRICE":410870},{"OPENINTEREST":298,"HIGHESTPRICE":420000,"TURNOVER":5446.349,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413330,"VOLUME":131,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7680,"OPENPRICE":420000,"ZD1_CHG":-10100,"SETTLEMENTPRICE":415750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":423430,"LOWESTPRICE":410850},{"OPENINTEREST":129,"HIGHESTPRICE":417970,"TURNOVER":1124.5,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413470,"VOLUME":27,"OPENINTERESTCHG":-11,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7010,"OPENPRICE":417970,"ZD1_CHG":-10020,"SETTLEMENTPRICE":416480,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":423490,"LOWESTPRICE":413470},{"OPENINTEREST":44,"HIGHESTPRICE":418010,"TURNOVER":1161.999,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412800,"VOLUME":28,"OPENINTERESTCHG":-16,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11200,"OPENPRICE":418010,"ZD1_CHG":-13390,"SETTLEMENTPRICE":414990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":426190,"LOWESTPRICE":412800},{"OPENINTEREST":259,"HIGHESTPRICE":422710,"TURNOVER":2414.473,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414320,"VOLUME":58,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8180,"OPENPRICE":422710,"ZD1_CHG":-10140,"SETTLEMENTPRICE":416280,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":424460,"LOWESTPRICE":412220},{"OPENINTEREST":76,"HIGHESTPRICE":421900,"TURNOVER":708.48,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414600,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7580,"OPENPRICE":421900,"ZD1_CHG":-9730,"SETTLEMENTPRICE":416750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":424330,"LOWESTPRICE":414360},{"OPENINTEREST":33,"HIGHESTPRICE":422980,"TURNOVER":792.271,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415020,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7520,"OPENPRICE":422980,"ZD1_CHG":-9480,"SETTLEMENTPRICE":416980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":424500,"LOWESTPRICE":413370},{"OPENINTEREST":29,"HIGHESTPRICE":422090,"TURNOVER":540.997,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414860,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9690,"OPENPRICE":422090,"ZD1_CHG":-10980,"SETTLEMENTPRICE":416150,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":425840,"LOWESTPRICE":413960},{"OPENINTEREST":73007,"HIGHESTPRICE":"","TURNOVER":7863648.038,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":189092,"OPENINTERESTCHG":2943,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5805,"HIGHESTPRICE":2708,"TURNOVER":13868.79,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":2580,"OPENINTERESTCHG":-1845,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":27,"OPENPRICE":2667,"ZD1_CHG":28,"SETTLEMENTPRICE":2687,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2660,"LOWESTPRICE":2664},{"OPENINTEREST":135511,"HIGHESTPRICE":2740,"TURNOVER":1329475.98,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2708,"VOLUME":244688,"OPENINTERESTCHG":-8781,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":33,"OPENPRICE":2693,"ZD1_CHG":25,"SETTLEMENTPRICE":2716,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2683,"LOWESTPRICE":2684},{"OPENINTEREST":106130,"HIGHESTPRICE":2746,"TURNOVER":194917.894,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2716,"VOLUME":35793,"OPENINTERESTCHG":-3140,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":29,"OPENPRICE":2695,"ZD1_CHG":23,"SETTLEMENTPRICE":2722,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2693,"LOWESTPRICE":2695},{"OPENINTEREST":58183,"HIGHESTPRICE":2755,"TURNOVER":74121.58,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2727,"VOLUME":13564,"OPENINTERESTCHG":1136,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":30,"OPENPRICE":2719,"ZD1_CHG":25,"SETTLEMENTPRICE":2732,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2702,"LOWESTPRICE":2700},{"OPENINTEREST":137075,"HIGHESTPRICE":2774,"TURNOVER":541227.276,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":98433,"OPENINTERESTCHG":-5375,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":30,"OPENPRICE":2731,"ZD1_CHG":19,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2713},{"OPENINTEREST":12871,"HIGHESTPRICE":2792,"TURNOVER":13324.564,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2765,"VOLUME":2409,"OPENINTERESTCHG":1291,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2751,"ZD1_CHG":28,"SETTLEMENTPRICE":2765,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2737,"LOWESTPRICE":2734},{"OPENINTEREST":955,"HIGHESTPRICE":2810,"TURNOVER":1639.43,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2785,"VOLUME":294,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2765,"ZD1_CHG":25,"SETTLEMENTPRICE":2788,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2760,"LOWESTPRICE":2756},{"OPENINTEREST":425,"HIGHESTPRICE":2830,"TURNOVER":208.072,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2804,"VOLUME":37,"OPENINTERESTCHG":-9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2784,"ZD1_CHG":21,"SETTLEMENTPRICE":2811,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2783,"LOWESTPRICE":2784},{"OPENINTEREST":2099,"HIGHESTPRICE":2900,"TURNOVER":5863.17,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2817,"VOLUME":1037,"OPENINTERESTCHG":-214,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2806,"ZD1_CHG":17,"SETTLEMENTPRICE":2826,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":2796},{"OPENINTEREST":74,"HIGHESTPRICE":2868,"TURNOVER":57.022,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2840,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":32,"OPENPRICE":2868,"ZD1_CHG":21,"SETTLEMENTPRICE":2851,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2819,"LOWESTPRICE":2840},{"OPENINTEREST":198,"HIGHESTPRICE":2876,"TURNOVER":114.39,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2841,"VOLUME":20,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2850,"ZD1_CHG":5,"SETTLEMENTPRICE":2859,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2836,"LOWESTPRICE":2841},{"OPENINTEREST":77,"HIGHESTPRICE":2890,"TURNOVER":120.612,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2853,"VOLUME":21,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2854,"ZD1_CHG":2,"SETTLEMENTPRICE":2871,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2851,"LOWESTPRICE":2853},{"OPENINTEREST":459403,"HIGHESTPRICE":"","TURNOVER":2174938.78,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":398886,"OPENINTERESTCHG":-16928,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":540,"HIGHESTPRICE":23395,"TURNOVER":840.825,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23385,"VOLUME":36,"OPENINTERESTCHG":-33,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-50,"OPENPRICE":23355,"ZD1_CHG":-20,"SETTLEMENTPRICE":23355,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23405,"LOWESTPRICE":23305},{"OPENINTEREST":6284,"HIGHESTPRICE":23465,"TURNOVER":78050.615,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":3341,"OPENINTERESTCHG":-497,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-20,"OPENPRICE":23360,"ZD1_CHG":10,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23380,"LOWESTPRICE":23280},{"OPENINTEREST":14576,"HIGHESTPRICE":23560,"TURNOVER":190445.305,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":8136,"OPENINTERESTCHG":1599,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-50,"OPENPRICE":23560,"ZD1_CHG":-20,"SETTLEMENTPRICE":23405,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23455,"LOWESTPRICE":23320},{"OPENINTEREST":318,"HIGHESTPRICE":23475,"TURNOVER":24620.875,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":1051,"OPENINTERESTCHG":13,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-20,"OPENPRICE":23425,"ZD1_CHG":-30,"SETTLEMENTPRICE":23425,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":23330},{"OPENINTEREST":87,"HIGHESTPRICE":23510,"TURNOVER":398.51,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23510,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23390,"ZD1_CHG":85,"SETTLEMENTPRICE":23440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23425,"LOWESTPRICE":23380},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23275,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23245,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23245,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23265,"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":21822,"HIGHESTPRICE":"","TURNOVER":294356.13,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12581,"OPENINTERESTCHG":1084,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":273,"HIGHESTPRICE":949.92,"TURNOVER":16582.92,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":937.56,"VOLUME":177,"OPENINTERESTCHG":-18,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-25.08,"OPENPRICE":940.38,"ZD1_CHG":-24.4,"SETTLEMENTPRICE":936.88,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":961.96,"LOWESTPRICE":931},{"OPENINTEREST":166961,"HIGHESTPRICE":949.5,"TURNOVER":33991611.718,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":938.22,"VOLUME":361505,"OPENINTERESTCHG":-5300,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.76,"OPENPRICE":944.86,"ZD1_CHG":-22.82,"SETTLEMENTPRICE":940.28,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":961.04,"LOWESTPRICE":930.22},{"OPENINTEREST":962,"HIGHESTPRICE":950.86,"TURNOVER":117232.398,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":939.4,"VOLUME":1247,"OPENINTERESTCHG":193,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-22.48,"OPENPRICE":949.86,"ZD1_CHG":-23.18,"SETTLEMENTPRICE":940.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":962.58,"LOWESTPRICE":931.76},{"OPENINTEREST":129214,"HIGHESTPRICE":951.96,"TURNOVER":9017233.246,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":940.62,"VOLUME":95719,"OPENINTERESTCHG":2552,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-21.52,"OPENPRICE":946.1,"ZD1_CHG":-22.94,"SETTLEMENTPRICE":942.04,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":963.56,"LOWESTPRICE":932.52},{"OPENINTEREST":55103,"HIGHESTPRICE":954.26,"TURNOVER":2411620.838,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.88,"VOLUME":25525,"OPENINTERESTCHG":3615,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.84,"OPENPRICE":949,"ZD1_CHG":-22.76,"SETTLEMENTPRICE":944.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":965.64,"LOWESTPRICE":934.88},{"OPENINTEREST":15299,"HIGHESTPRICE":956.14,"TURNOVER":702024.378,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":944.54,"VOLUME":7423,"OPENINTERESTCHG":1211,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-21.74,"OPENPRICE":950.92,"ZD1_CHG":-22.94,"SETTLEMENTPRICE":945.74,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":967.48,"LOWESTPRICE":936.84},{"OPENINTEREST":9053,"HIGHESTPRICE":958.38,"TURNOVER":343321.576,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":946.88,"VOLUME":3625,"OPENINTERESTCHG":667,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-23.36,"OPENPRICE":955.98,"ZD1_CHG":-23.56,"SETTLEMENTPRICE":947.08,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":970.44,"LOWESTPRICE":939.24},{"OPENINTEREST":3442,"HIGHESTPRICE":960.56,"TURNOVER":148687.47,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":949.08,"VOLUME":1567,"OPENINTERESTCHG":320,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-23.78,"OPENPRICE":953.82,"ZD1_CHG":-23.56,"SETTLEMENTPRICE":948.86,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":972.64,"LOWESTPRICE":941.32},{"OPENINTEREST":380307,"HIGHESTPRICE":"","TURNOVER":46748314.544,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":496788,"OPENINTERESTCHG":3240,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3194,"HIGHESTPRICE":15900,"TURNOVER":19232.313,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15594,"VOLUME":820,"OPENINTERESTCHG":-396,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-625,"OPENPRICE":15817,"ZD1_CHG":-667,"SETTLEMENTPRICE":15636,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16261,"LOWESTPRICE":15421},{"OPENINTEREST":223865,"HIGHESTPRICE":15944,"TURNOVER":13309048.302,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15631,"VOLUME":564387,"OPENINTERESTCHG":-9098,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-539,"OPENPRICE":15850,"ZD1_CHG":-628,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16259,"LOWESTPRICE":15441},{"OPENINTEREST":17693,"HIGHESTPRICE":15958,"TURNOVER":964442.5305,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15640,"VOLUME":40865,"OPENINTERESTCHG":-298,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-549,"OPENPRICE":15890,"ZD1_CHG":-642,"SETTLEMENTPRICE":15733,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16282,"LOWESTPRICE":15466},{"OPENINTEREST":168407,"HIGHESTPRICE":15979,"TURNOVER":3011274.981,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15659,"VOLUME":127619,"OPENINTERESTCHG":2451,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-563,"OPENPRICE":15880,"ZD1_CHG":-634,"SETTLEMENTPRICE":15730,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16293,"LOWESTPRICE":15473},{"OPENINTEREST":9163,"HIGHESTPRICE":15989,"TURNOVER":478718.9835,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15675,"VOLUME":20240,"OPENINTERESTCHG":273,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-540,"OPENPRICE":15914,"ZD1_CHG":-633,"SETTLEMENTPRICE":15768,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16308,"LOWESTPRICE":15494},{"OPENINTEREST":81033,"HIGHESTPRICE":16005,"TURNOVER":4262288.961,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15688,"VOLUME":180158,"OPENINTERESTCHG":2731,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-552,"OPENPRICE":15902,"ZD1_CHG":-636,"SETTLEMENTPRICE":15772,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16324,"LOWESTPRICE":15504},{"OPENINTEREST":3045,"HIGHESTPRICE":16023,"TURNOVER":62803.3515,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15715,"VOLUME":2653,"OPENINTERESTCHG":101,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-551,"OPENPRICE":15900,"ZD1_CHG":-617,"SETTLEMENTPRICE":15781,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16332,"LOWESTPRICE":15526},{"OPENINTEREST":18031,"HIGHESTPRICE":16034,"TURNOVER":237226.452,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15712,"VOLUME":9977,"OPENINTERESTCHG":344,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-502,"OPENPRICE":15958,"ZD1_CHG":-641,"SETTLEMENTPRICE":15851,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16353,"LOWESTPRICE":15540},{"OPENINTEREST":6343,"HIGHESTPRICE":16050,"TURNOVER":138695.7885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":5796,"OPENINTERESTCHG":-35,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-410,"OPENPRICE":16043,"ZD1_CHG":-623,"SETTLEMENTPRICE":15953,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16363,"LOWESTPRICE":15551},{"OPENINTEREST":5930,"HIGHESTPRICE":16052,"TURNOVER":79618.8225,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15754,"VOLUME":3354,"OPENINTERESTCHG":-21,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-554,"OPENPRICE":15988,"ZD1_CHG":-625,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16379,"LOWESTPRICE":15563},{"OPENINTEREST":4980,"HIGHESTPRICE":16064,"TURNOVER":105666.69,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":4448,"OPENINTERESTCHG":-133,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-549,"OPENPRICE":15977,"ZD1_CHG":-636,"SETTLEMENTPRICE":15837,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16386,"LOWESTPRICE":15572},{"OPENINTEREST":2664,"HIGHESTPRICE":16088,"TURNOVER":120446.8905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":5067,"OPENINTERESTCHG":144,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-564,"OPENPRICE":16066,"ZD1_CHG":-636,"SETTLEMENTPRICE":15847,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16411,"LOWESTPRICE":15600},{"OPENINTEREST":544348,"HIGHESTPRICE":"","TURNOVER":22789464.066,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":965384,"OPENINTERESTCHG":-3937,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2790,"HIGHESTPRICE":3090,"TURNOVER":1285.71,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3052,"VOLUME":420,"OPENINTERESTCHG":-120,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3090,"ZD1_CHG":-34,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3052},{"OPENINTEREST":693217,"HIGHESTPRICE":3131,"TURNOVER":1183674.63,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":380522,"OPENINTERESTCHG":-121074,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3128,"ZD1_CHG":-31,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3122,"LOWESTPRICE":3087},{"OPENINTEREST":390109,"HIGHESTPRICE":3144,"TURNOVER":111453.737,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3100,"VOLUME":35716,"OPENINTERESTCHG":-4872,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3141,"ZD1_CHG":-38,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3097},{"OPENINTEREST":10575,"HIGHESTPRICE":3174,"TURNOVER":3381.594,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":1074,"OPENINTERESTCHG":26,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3168,"ZD1_CHG":-35,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3130},{"OPENINTEREST":1402797,"HIGHESTPRICE":3180,"TURNOVER":2869314.246,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3142,"VOLUME":908468,"OPENINTERESTCHG":112494,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3171,"ZD1_CHG":-33,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3175,"LOWESTPRICE":3136},{"OPENINTEREST":526,"HIGHESTPRICE":3188,"TURNOVER":199.421,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3152,"VOLUME":63,"OPENINTERESTCHG":-11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3177,"ZD1_CHG":-31,"SETTLEMENTPRICE":3165,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3183,"LOWESTPRICE":3149},{"OPENINTEREST":216059,"HIGHESTPRICE":3193,"TURNOVER":102100.086,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3155,"VOLUME":32173,"OPENINTERESTCHG":12678,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3191,"ZD1_CHG":-32,"SETTLEMENTPRICE":3173,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3187,"LOWESTPRICE":3151},{"OPENINTEREST":17494,"HIGHESTPRICE":3204,"TURNOVER":3196.137,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3169,"VOLUME":1002,"OPENINTERESTCHG":-763,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3193,"ZD1_CHG":-39,"SETTLEMENTPRICE":3189,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3208,"LOWESTPRICE":3162},{"OPENINTEREST":38473,"HIGHESTPRICE":3211,"TURNOVER":45213.384,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":14174,"OPENINTERESTCHG":1414,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3200,"ZD1_CHG":-27,"SETTLEMENTPRICE":3189,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3202,"LOWESTPRICE":3170},{"OPENINTEREST":220,"HIGHESTPRICE":3213,"TURNOVER":41.595,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3183,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3206,"ZD1_CHG":-22,"SETTLEMENTPRICE":3199,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3183},{"OPENINTEREST":373,"HIGHESTPRICE":3217,"TURNOVER":406.344,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3180,"VOLUME":127,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3200,"ZD1_CHG":-32,"SETTLEMENTPRICE":3199,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3180},{"OPENINTEREST":104,"HIGHESTPRICE":3217,"TURNOVER":44.849,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3193,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3210,"ZD1_CHG":-19,"SETTLEMENTPRICE":3203,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3193},{"OPENINTEREST":2772737,"HIGHESTPRICE":"","TURNOVER":4320311.733,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1373766,"OPENINTERESTCHG":-224,"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":3380,"TURNOVER":19.98,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-15,"OPENPRICE":3380,"ZD1_CHG":-25,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3345,"LOWESTPRICE":3290},{"OPENINTEREST":4,"HIGHESTPRICE":3388,"TURNOVER":16.934,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-17,"OPENPRICE":3388,"ZD1_CHG":-17,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3386},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3415,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3419,"LOWESTPRICE":""},{"OPENINTEREST":42,"HIGHESTPRICE":3407,"TURNOVER":37.349,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-10,"OPENPRICE":3403,"ZD1_CHG":-24,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3405,"LOWESTPRICE":3381},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-28,"OPENPRICE":"","ZD1_CHG":-28,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3423,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-36,"OPENPRICE":"","ZD1_CHG":-36,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-26,"OPENPRICE":"","ZD1_CHG":-26,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3457,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3455,"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":3388,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-32,"OPENPRICE":"","ZD1_CHG":-32,"SETTLEMENTPRICE":3388,"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":64,"HIGHESTPRICE":"","TURNOVER":74.263,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":22,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3720,"HIGHESTPRICE":3334,"TURNOVER":1692.33,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":510,"OPENINTERESTCHG":-210,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3330,"ZD1_CHG":-19,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3305},{"OPENINTEREST":445469,"HIGHESTPRICE":3400,"TURNOVER":675354.638,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":199917,"OPENINTERESTCHG":-83656,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3384,"ZD1_CHG":-25,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":3357},{"OPENINTEREST":366807,"HIGHESTPRICE":3403,"TURNOVER":86438.283,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":25536,"OPENINTERESTCHG":-2749,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3390,"ZD1_CHG":-24,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":3363},{"OPENINTEREST":1155,"HIGHESTPRICE":3398,"TURNOVER":1444.738,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":427,"OPENINTERESTCHG":-66,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3389,"ZD1_CHG":-21,"SETTLEMENTPRICE":3383,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3360},{"OPENINTEREST":1207303,"HIGHESTPRICE":3406,"TURNOVER":1582412.085,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":467458,"OPENINTERESTCHG":85514,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3386,"ZD1_CHG":-25,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3390,"LOWESTPRICE":3365},{"OPENINTEREST":143,"HIGHESTPRICE":3410,"TURNOVER":122.425,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":36,"OPENINTERESTCHG":-10,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3390,"ZD1_CHG":-21,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":3373},{"OPENINTEREST":57346,"HIGHESTPRICE":3420,"TURNOVER":54586.688,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":16055,"OPENINTERESTCHG":9213,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3405,"ZD1_CHG":-19,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":3379},{"OPENINTEREST":136,"HIGHESTPRICE":3422,"TURNOVER":143.419,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":42,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3410,"ZD1_CHG":-9,"SETTLEMENTPRICE":3414,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3401,"LOWESTPRICE":3392},{"OPENINTEREST":13913,"HIGHESTPRICE":3425,"TURNOVER":17264.428,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3383,"VOLUME":5078,"OPENINTERESTCHG":131,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3403,"ZD1_CHG":-20,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3383},{"OPENINTEREST":23,"HIGHESTPRICE":3404,"TURNOVER":27.187,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3396,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3399,"ZD1_CHG":0,"SETTLEMENTPRICE":3398,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":3396},{"OPENINTEREST":28,"HIGHESTPRICE":3427,"TURNOVER":27.358,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3419,"ZD1_CHG":-1,"SETTLEMENTPRICE":3419,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3394,"LOWESTPRICE":3393},{"OPENINTEREST":42,"HIGHESTPRICE":3409,"TURNOVER":6.817,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3408,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3409,"ZD1_CHG":15,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3393,"LOWESTPRICE":3408},{"OPENINTEREST":2096085,"HIGHESTPRICE":"","TURNOVER":2419520.396,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":715077,"OPENINTERESTCHG":8163,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4320,"HIGHESTPRICE":13780,"TURNOVER":6262.35,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13700,"VOLUME":912,"OPENINTERESTCHG":-504,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":13780,"ZD1_CHG":-100,"SETTLEMENTPRICE":13730,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":13670},{"OPENINTEREST":112168,"HIGHESTPRICE":13820,"TURNOVER":855476.405,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13765,"VOLUME":124413,"OPENINTERESTCHG":3190,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":13760,"ZD1_CHG":-75,"SETTLEMENTPRICE":13750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13840,"LOWESTPRICE":13695},{"OPENINTEREST":58852,"HIGHESTPRICE":13835,"TURNOVER":452853.755,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13780,"VOLUME":65745,"OPENINTERESTCHG":7597,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":13790,"ZD1_CHG":-95,"SETTLEMENTPRICE":13775,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13875,"LOWESTPRICE":13735},{"OPENINTEREST":6813,"HIGHESTPRICE":13860,"TURNOVER":29929.9175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":4335,"OPENINTERESTCHG":1134,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13850,"ZD1_CHG":-90,"SETTLEMENTPRICE":13805,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13890,"LOWESTPRICE":13760},{"OPENINTEREST":2984,"HIGHESTPRICE":13910,"TURNOVER":12688.065,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13845,"VOLUME":1832,"OPENINTERESTCHG":509,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13895,"ZD1_CHG":-100,"SETTLEMENTPRICE":13850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13945,"LOWESTPRICE":13810},{"OPENINTEREST":221,"HIGHESTPRICE":13960,"TURNOVER":681.3325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13905,"VOLUME":98,"OPENINTERESTCHG":-15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13945,"ZD1_CHG":-80,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":13870},{"OPENINTEREST":204,"HIGHESTPRICE":14000,"TURNOVER":285.7875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13950,"VOLUME":41,"OPENINTERESTCHG":13,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":14000,"ZD1_CHG":-65,"SETTLEMENTPRICE":13940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14015,"LOWESTPRICE":13905},{"OPENINTEREST":84,"HIGHESTPRICE":14020,"TURNOVER":69.9525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13950,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14005,"ZD1_CHG":-110,"SETTLEMENTPRICE":13990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":13950},{"OPENINTEREST":334,"HIGHESTPRICE":14085,"TURNOVER":245.7875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":35,"OPENINTERESTCHG":20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14000,"ZD1_CHG":-65,"SETTLEMENTPRICE":14045,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14095,"LOWESTPRICE":14000},{"OPENINTEREST":45,"HIGHESTPRICE":14075,"TURNOVER":49.2175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14065,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14040,"ZD1_CHG":-60,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14125,"LOWESTPRICE":14040},{"OPENINTEREST":49,"HIGHESTPRICE":14140,"TURNOVER":56.43,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14080,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14140,"ZD1_CHG":-70,"SETTLEMENTPRICE":14105,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14150,"LOWESTPRICE":14080},{"OPENINTEREST":19,"HIGHESTPRICE":14225,"TURNOVER":63.7775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14175,"ZD1_CHG":-5,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14165,"LOWESTPRICE":14150},{"OPENINTEREST":186093,"HIGHESTPRICE":"","TURNOVER":1358662.7775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":197445,"OPENINTERESTCHG":11956,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39427,"HIGHESTPRICE":710.2,"TURNOVER":16613462.89,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":693.3,"VOLUME":245258,"OPENINTERESTCHG":-574,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":40.1,"OPENPRICE":650,"ZD1_CHG":56.1,"SETTLEMENTPRICE":677.3,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":637.2,"LOWESTPRICE":648},{"OPENINTEREST":23576,"HIGHESTPRICE":680,"TURNOVER":3864946.93,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":652.3,"VOLUME":59487,"OPENINTERESTCHG":3079,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":38.9,"OPENPRICE":625,"ZD1_CHG":41.5,"SETTLEMENTPRICE":649.7,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":610.8,"LOWESTPRICE":621.9},{"OPENINTEREST":12905,"HIGHESTPRICE":656.2,"TURNOVER":1223283.94,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":627.3,"VOLUME":19420,"OPENINTERESTCHG":1676,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":33.3,"OPENPRICE":606,"ZD1_CHG":30.7,"SETTLEMENTPRICE":629.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":596.6,"LOWESTPRICE":605.8},{"OPENINTEREST":6498,"HIGHESTPRICE":634.4,"TURNOVER":338883.8,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":605.9,"VOLUME":5546,"OPENINTERESTCHG":930,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":27.1,"OPENPRICE":593.7,"ZD1_CHG":22,"SETTLEMENTPRICE":611,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":583.9,"LOWESTPRICE":590.2},{"OPENINTEREST":1428,"HIGHESTPRICE":616.2,"TURNOVER":48747.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":589.1,"VOLUME":819,"OPENINTERESTCHG":68,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.1,"OPENPRICE":582.7,"ZD1_CHG":16,"SETTLEMENTPRICE":595.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":573.1,"LOWESTPRICE":578.4},{"OPENINTEREST":2528,"HIGHESTPRICE":602.1,"TURNOVER":97243.51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575.2,"VOLUME":1669,"OPENINTERESTCHG":275,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.8,"OPENPRICE":572.7,"ZD1_CHG":11.4,"SETTLEMENTPRICE":582.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":563.8,"LOWESTPRICE":566.6},{"OPENINTEREST":772,"HIGHESTPRICE":586.6,"TURNOVER":19118.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.3,"VOLUME":334,"OPENINTERESTCHG":43,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.1,"OPENPRICE":565.4,"ZD1_CHG":5,"SETTLEMENTPRICE":572.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":557.3,"LOWESTPRICE":559.6},{"OPENINTEREST":150,"HIGHESTPRICE":565,"TURNOVER":1661.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":551.1,"VOLUME":30,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":554.8,"ZD1_CHG":1.3,"SETTLEMENTPRICE":553.8,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":549.8,"LOWESTPRICE":550.1},{"OPENINTEREST":226,"HIGHESTPRICE":570.1,"TURNOVER":2760.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":50,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.3,"OPENPRICE":549,"ZD1_CHG":1.3,"SETTLEMENTPRICE":552,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":538.7,"LOWESTPRICE":540},{"OPENINTEREST":10,"HIGHESTPRICE":544,"TURNOVER":429.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.3,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.7,"OPENPRICE":544,"ZD1_CHG":-6.7,"SETTLEMENTPRICE":537.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":544,"LOWESTPRICE":533.2},{"OPENINTEREST":6,"HIGHESTPRICE":538.7,"TURNOVER":214.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.1,"OPENPRICE":538.7,"ZD1_CHG":11.9,"SETTLEMENTPRICE":537.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":521.1,"LOWESTPRICE":533},{"OPENINTEREST":50,"HIGHESTPRICE":544.4,"TURNOVER":268.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.2,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2,"OPENPRICE":541.3,"ZD1_CHG":-8.8,"SETTLEMENTPRICE":536,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":534,"LOWESTPRICE":525.1},{"OPENINTEREST":140,"HIGHESTPRICE":546.1,"TURNOVER":795.95,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.7,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.6,"OPENPRICE":534.6,"ZD1_CHG":3.7,"SETTLEMENTPRICE":530.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":516,"LOWESTPRICE":517.4},{"OPENINTEREST":87,"HIGHESTPRICE":516.7,"TURNOVER":51.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.7,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":516.7,"ZD1_CHG":5.4,"SETTLEMENTPRICE":516.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":511.3,"LOWESTPRICE":516.7},{"OPENINTEREST":30,"HIGHESTPRICE":520.5,"TURNOVER":154.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.5,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.7,"OPENPRICE":509.4,"ZD1_CHG":12,"SETTLEMENTPRICE":516.2,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":508.5,"LOWESTPRICE":509.4},{"OPENINTEREST":72,"HIGHESTPRICE":516.6,"TURNOVER":455.06,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.1,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.1,"OPENPRICE":505.1,"ZD1_CHG":7.6,"SETTLEMENTPRICE":505.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":495.5,"LOWESTPRICE":501.1},{"OPENINTEREST":57,"HIGHESTPRICE":515,"TURNOVER":102.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.3,"OPENPRICE":514.9,"ZD1_CHG":16.4,"SETTLEMENTPRICE":514.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":498.6,"LOWESTPRICE":514.9},{"OPENINTEREST":108,"HIGHESTPRICE":509,"TURNOVER":805.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.7,"OPENPRICE":500,"ZD1_CHG":13.1,"SETTLEMENTPRICE":503.6,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":495.9,"LOWESTPRICE":500},{"OPENINTEREST":54,"HIGHESTPRICE":500,"TURNOVER":599.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499,"VOLUME":12,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.5,"OPENPRICE":499.9,"ZD1_CHG":3.8,"SETTLEMENTPRICE":499.7,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":495.2,"LOWESTPRICE":499},{"OPENINTEREST":4,"HIGHESTPRICE":501.9,"TURNOVER":200.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.8,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":501.6,"ZD1_CHG":7.8,"SETTLEMENTPRICE":501.8,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":494,"LOWESTPRICE":501.6},{"OPENINTEREST":88128,"HIGHESTPRICE":"","TURNOVER":22214188.07,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":332692,"OPENINTERESTCHG":5527,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":46823,"HIGHESTPRICE":5402,"TURNOVER":676177.834,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5184,"VOLUME":129378,"OPENINTERESTCHG":-4562,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":192,"OPENPRICE":5078,"ZD1_CHG":150,"SETTLEMENTPRICE":5226,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":5077},{"OPENINTEREST":56374,"HIGHESTPRICE":5207,"TURNOVER":408427.847,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5037,"VOLUME":80862,"OPENINTERESTCHG":1762,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":203,"OPENPRICE":4928,"ZD1_CHG":190,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4847,"LOWESTPRICE":4911},{"OPENINTEREST":40047,"HIGHESTPRICE":5005,"TURNOVER":175691.229,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4872,"VOLUME":36068,"OPENINTERESTCHG":-540,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":190,"OPENPRICE":4731,"ZD1_CHG":191,"SETTLEMENTPRICE":4871,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4681,"LOWESTPRICE":4731},{"OPENINTEREST":8099,"HIGHESTPRICE":4804,"TURNOVER":28090.94,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4688,"VOLUME":5996,"OPENINTERESTCHG":836,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":173,"OPENPRICE":4602,"ZD1_CHG":177,"SETTLEMENTPRICE":4684,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4511,"LOWESTPRICE":4566},{"OPENINTEREST":904,"HIGHESTPRICE":4610,"TURNOVER":1990.074,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4533,"VOLUME":441,"OPENINTERESTCHG":65,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":151,"OPENPRICE":4465,"ZD1_CHG":172,"SETTLEMENTPRICE":4512,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4361,"LOWESTPRICE":4425},{"OPENINTEREST":246,"HIGHESTPRICE":4470,"TURNOVER":517.688,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4417,"VOLUME":117,"OPENINTERESTCHG":37,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":179,"OPENPRICE":4351,"ZD1_CHG":172,"SETTLEMENTPRICE":4424,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4245,"LOWESTPRICE":4333},{"OPENINTEREST":38,"HIGHESTPRICE":4416,"TURNOVER":64.754,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4408,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":160,"OPENPRICE":4279,"ZD1_CHG":252,"SETTLEMENTPRICE":4316,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4156,"LOWESTPRICE":4240},{"OPENINTEREST":78,"HIGHESTPRICE":4439,"TURNOVER":59.786,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4255,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":126,"OPENPRICE":4232,"ZD1_CHG":111,"SETTLEMENTPRICE":4270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4144,"LOWESTPRICE":4196},{"OPENINTEREST":25,"HIGHESTPRICE":4180,"TURNOVER":12.533,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4180,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":123,"OPENPRICE":4173,"ZD1_CHG":126,"SETTLEMENTPRICE":4177,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4054,"LOWESTPRICE":4173},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4101,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":89,"OPENPRICE":"","ZD1_CHG":89,"SETTLEMENTPRICE":4101,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4012,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4033,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":46,"OPENPRICE":"","ZD1_CHG":46,"SETTLEMENTPRICE":4033,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3987,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":4202,"TURNOVER":60.691,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4046,"VOLUME":15,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":66,"OPENPRICE":4003,"ZD1_CHG":66,"SETTLEMENTPRICE":4046,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3980,"LOWESTPRICE":4003},{"OPENINTEREST":152744,"HIGHESTPRICE":"","TURNOVER":1291093.376,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":252909,"OPENINTERESTCHG":-2384,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29662,"HIGHESTPRICE":4469,"TURNOVER":719554.436,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4307,"VOLUME":167469,"OPENINTERESTCHG":-1750,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":172,"OPENPRICE":4170,"ZD1_CHG":183,"SETTLEMENTPRICE":4296,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4124,"LOWESTPRICE":4166},{"OPENINTEREST":226371,"HIGHESTPRICE":4115,"TURNOVER":4789627.468,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3970,"VOLUME":1205970,"OPENINTERESTCHG":7475,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":162,"OPENPRICE":3860,"ZD1_CHG":161,"SETTLEMENTPRICE":3971,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3809,"LOWESTPRICE":3851},{"OPENINTEREST":75866,"HIGHESTPRICE":3918,"TURNOVER":219526.255,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3794,"VOLUME":57767,"OPENINTERESTCHG":830,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":146,"OPENPRICE":3710,"ZD1_CHG":140,"SETTLEMENTPRICE":3800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3654,"LOWESTPRICE":3700},{"OPENINTEREST":110928,"HIGHESTPRICE":3814,"TURNOVER":437567.6,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3699,"VOLUME":117821,"OPENINTERESTCHG":2565,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":133,"OPENPRICE":3615,"ZD1_CHG":119,"SETTLEMENTPRICE":3713,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3580,"LOWESTPRICE":3615},{"OPENINTEREST":23720,"HIGHESTPRICE":3718,"TURNOVER":58827.612,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3617,"VOLUME":16219,"OPENINTERESTCHG":3166,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":114,"OPENPRICE":3566,"ZD1_CHG":104,"SETTLEMENTPRICE":3627,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3513,"LOWESTPRICE":3545},{"OPENINTEREST":4342,"HIGHESTPRICE":3640,"TURNOVER":37079.977,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3543,"VOLUME":10400,"OPENINTERESTCHG":-394,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":111,"OPENPRICE":3522,"ZD1_CHG":89,"SETTLEMENTPRICE":3565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3454,"LOWESTPRICE":3488},{"OPENINTEREST":345,"HIGHESTPRICE":3578,"TURNOVER":752.851,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3479,"VOLUME":214,"OPENINTERESTCHG":1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":115,"OPENPRICE":3465,"ZD1_CHG":77,"SETTLEMENTPRICE":3517,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3402,"LOWESTPRICE":3443},{"OPENINTEREST":4305,"HIGHESTPRICE":3532,"TURNOVER":18497.699,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3433,"VOLUME":5333,"OPENINTERESTCHG":149,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":97,"OPENPRICE":3418,"ZD1_CHG":62,"SETTLEMENTPRICE":3468,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3405},{"OPENINTEREST":406,"HIGHESTPRICE":3488,"TURNOVER":615.23,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3387,"VOLUME":180,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":84,"OPENPRICE":3407,"ZD1_CHG":54,"SETTLEMENTPRICE":3417,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3369},{"OPENINTEREST":920,"HIGHESTPRICE":3461,"TURNOVER":2502.425,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3356,"VOLUME":738,"OPENINTERESTCHG":-26,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":83,"OPENPRICE":3345,"ZD1_CHG":49,"SETTLEMENTPRICE":3390,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3340},{"OPENINTEREST":594,"HIGHESTPRICE":3427,"TURNOVER":1836.522,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":547,"OPENINTERESTCHG":-151,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":74,"OPENPRICE":3301,"ZD1_CHG":44,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3301},{"OPENINTEREST":216,"HIGHESTPRICE":3398,"TURNOVER":1447.245,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":435,"OPENINTERESTCHG":131,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":67,"OPENPRICE":3300,"ZD1_CHG":31,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3273},{"OPENINTEREST":477675,"HIGHESTPRICE":"","TURNOVER":6287835.32,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1583093,"OPENINTERESTCHG":11988,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14162,"HIGHESTPRICE":5438,"TURNOVER":53661.864,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5160,"VOLUME":10255,"OPENINTERESTCHG":-2628,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":132,"OPENPRICE":5239,"ZD1_CHG":60,"SETTLEMENTPRICE":5232,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5100,"LOWESTPRICE":5140},{"OPENINTEREST":219879,"HIGHESTPRICE":5234,"TURNOVER":3339878.267,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4974,"VOLUME":661367,"OPENINTERESTCHG":-19066,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":145,"OPENPRICE":4995,"ZD1_CHG":70,"SETTLEMENTPRICE":5049,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4904,"LOWESTPRICE":4952},{"OPENINTEREST":209129,"HIGHESTPRICE":5021,"TURNOVER":947100.785,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4776,"VOLUME":195560,"OPENINTERESTCHG":-383,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":150,"OPENPRICE":4753,"ZD1_CHG":83,"SETTLEMENTPRICE":4843,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4693,"LOWESTPRICE":4747},{"OPENINTEREST":124703,"HIGHESTPRICE":4687,"TURNOVER":520734.567,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4461,"VOLUME":114799,"OPENINTERESTCHG":-3330,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":154,"OPENPRICE":4436,"ZD1_CHG":79,"SETTLEMENTPRICE":4536,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4382,"LOWESTPRICE":4429},{"OPENINTEREST":53755,"HIGHESTPRICE":4454,"TURNOVER":180782.279,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4245,"VOLUME":42013,"OPENINTERESTCHG":2545,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":128,"OPENPRICE":4221,"ZD1_CHG":70,"SETTLEMENTPRICE":4303,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4175,"LOWESTPRICE":4213},{"OPENINTEREST":3318,"HIGHESTPRICE":4352,"TURNOVER":11172.466,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4151,"VOLUME":2642,"OPENINTERESTCHG":-96,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":136,"OPENPRICE":4170,"ZD1_CHG":59,"SETTLEMENTPRICE":4228,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4092,"LOWESTPRICE":4127},{"OPENINTEREST":3036,"HIGHESTPRICE":4289,"TURNOVER":8234.349,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4093,"VOLUME":1973,"OPENINTERESTCHG":317,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":143,"OPENPRICE":4101,"ZD1_CHG":63,"SETTLEMENTPRICE":4173,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":4062},{"OPENINTEREST":345,"HIGHESTPRICE":4253,"TURNOVER":643.04,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":158,"OPENINTERESTCHG":50,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":103,"OPENPRICE":4038,"ZD1_CHG":32,"SETTLEMENTPRICE":4069,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":3973},{"OPENINTEREST":310,"HIGHESTPRICE":4045,"TURNOVER":821.47,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":209,"OPENINTERESTCHG":-55,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":86,"OPENPRICE":3924,"ZD1_CHG":18,"SETTLEMENTPRICE":3930,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":3855},{"OPENINTEREST":2755,"HIGHESTPRICE":3954,"TURNOVER":2773.001,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3817,"VOLUME":717,"OPENINTERESTCHG":77,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":80,"OPENPRICE":3843,"ZD1_CHG":30,"SETTLEMENTPRICE":3867,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3787,"LOWESTPRICE":3792},{"OPENINTEREST":16,"HIGHESTPRICE":4019,"TURNOVER":65.221,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3760,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":99,"OPENPRICE":3799,"ZD1_CHG":23,"SETTLEMENTPRICE":3836,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3760},{"OPENINTEREST":9,"HIGHESTPRICE":3831,"TURNOVER":60.257,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3733,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":73,"OPENPRICE":3766,"ZD1_CHG":40,"SETTLEMENTPRICE":3766,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3693,"LOWESTPRICE":3701},{"OPENINTEREST":305,"HIGHESTPRICE":3741,"TURNOVER":137.43,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3686,"VOLUME":37,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":61,"OPENPRICE":3699,"ZD1_CHG":33,"SETTLEMENTPRICE":3714,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3653,"LOWESTPRICE":3673},{"OPENINTEREST":469,"HIGHESTPRICE":3643,"TURNOVER":186.828,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3567,"VOLUME":52,"OPENINTERESTCHG":11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3578,"ZD1_CHG":16,"SETTLEMENTPRICE":3592,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3551,"LOWESTPRICE":3567},{"OPENINTEREST":73,"HIGHESTPRICE":3648,"TURNOVER":71.304,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3535,"VOLUME":20,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":39,"OPENPRICE":3565,"ZD1_CHG":9,"SETTLEMENTPRICE":3565,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3526,"LOWESTPRICE":3535},{"OPENINTEREST":76,"HIGHESTPRICE":3571,"TURNOVER":81.732,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3528,"VOLUME":23,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3551,"ZD1_CHG":11,"SETTLEMENTPRICE":3553,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3517,"LOWESTPRICE":3528},{"OPENINTEREST":632340,"HIGHESTPRICE":"","TURNOVER":5066404.86,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1029858,"OPENINTERESTCHG":-22551,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1384,"HIGHESTPRICE":15400,"TURNOVER":5724.625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14990,"VOLUME":760,"OPENINTERESTCHG":-204,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":14955,"ZD1_CHG":-95,"SETTLEMENTPRICE":15060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15085,"LOWESTPRICE":14875},{"OPENINTEREST":44555,"HIGHESTPRICE":15415,"TURNOVER":1531062.355,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14920,"VOLUME":203695,"OPENINTERESTCHG":-7724,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":15085,"ZD1_CHG":-140,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15060,"LOWESTPRICE":14805},{"OPENINTEREST":76404,"HIGHESTPRICE":15375,"TURNOVER":631054.38,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14875,"VOLUME":84287,"OPENINTERESTCHG":3623,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":14990,"ZD1_CHG":-120,"SETTLEMENTPRICE":14970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14995,"LOWESTPRICE":14720},{"OPENINTEREST":9791,"HIGHESTPRICE":15260,"TURNOVER":27387.47,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14760,"VOLUME":3691,"OPENINTERESTCHG":340,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-35,"OPENPRICE":14840,"ZD1_CHG":-115,"SETTLEMENTPRICE":14840,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14875,"LOWESTPRICE":14650},{"OPENINTEREST":8836,"HIGHESTPRICE":15175,"TURNOVER":110232.4875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":14919,"OPENINTERESTCHG":-796,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":14755,"ZD1_CHG":-95,"SETTLEMENTPRICE":14775,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14550},{"OPENINTEREST":147,"HIGHESTPRICE":15040,"TURNOVER":476.015,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14585,"VOLUME":65,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":10,"OPENPRICE":14610,"ZD1_CHG":-50,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14480},{"OPENINTEREST":33,"HIGHESTPRICE":14915,"TURNOVER":43.795,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":14470,"ZD1_CHG":-175,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14655,"LOWESTPRICE":14425},{"OPENINTEREST":31,"HIGHESTPRICE":14955,"TURNOVER":160.19,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":22,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":14435,"ZD1_CHG":-25,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14360},{"OPENINTEREST":426,"HIGHESTPRICE":14850,"TURNOVER":1178.8775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14400,"VOLUME":163,"OPENINTERESTCHG":42,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-65,"OPENPRICE":14370,"ZD1_CHG":-125,"SETTLEMENTPRICE":14460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14085},{"OPENINTEREST":56,"HIGHESTPRICE":14800,"TURNOVER":58,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-45,"OPENPRICE":14345,"ZD1_CHG":-5,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14255},{"OPENINTEREST":18,"HIGHESTPRICE":14900,"TURNOVER":44,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":14470,"ZD1_CHG":280,"SETTLEMENTPRICE":14665,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14615,"LOWESTPRICE":14430},{"OPENINTEREST":8,"HIGHESTPRICE":14600,"TURNOVER":36.33,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":14450,"ZD1_CHG":-115,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14440},{"OPENINTEREST":141689,"HIGHESTPRICE":"","TURNOVER":2307458.525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307627,"OPENINTERESTCHG":-4712,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4102,"HIGHESTPRICE":18015,"TURNOVER":30918.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":1736,"OPENINTERESTCHG":-319,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-280,"OPENPRICE":17960,"ZD1_CHG":-250,"SETTLEMENTPRICE":17810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18090,"LOWESTPRICE":17705},{"OPENINTEREST":464,"HIGHESTPRICE":18020,"TURNOVER":10103.805,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17865,"VOLUME":567,"OPENINTERESTCHG":-99,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-220,"OPENPRICE":17860,"ZD1_CHG":-170,"SETTLEMENTPRICE":17815,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18035,"LOWESTPRICE":17710},{"OPENINTEREST":6018,"HIGHESTPRICE":18040,"TURNOVER":80408.125,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17860,"VOLUME":4506,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":17935,"ZD1_CHG":-245,"SETTLEMENTPRICE":17840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18105,"LOWESTPRICE":17710},{"OPENINTEREST":153301,"HIGHESTPRICE":18870,"TURNOVER":6403334.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18655,"VOLUME":343096,"OPENINTERESTCHG":-9192,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-300,"OPENPRICE":18790,"ZD1_CHG":-305,"SETTLEMENTPRICE":18660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18960,"LOWESTPRICE":18525},{"OPENINTEREST":264,"HIGHESTPRICE":18850,"TURNOVER":7091.58,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18655,"VOLUME":380,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":18725,"ZD1_CHG":-270,"SETTLEMENTPRICE":18660,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18925,"LOWESTPRICE":18535},{"OPENINTEREST":37,"HIGHESTPRICE":18760,"TURNOVER":223.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18685,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-295,"OPENPRICE":18760,"ZD1_CHG":-275,"SETTLEMENTPRICE":18665,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18960,"LOWESTPRICE":18545},{"OPENINTEREST":22495,"HIGHESTPRICE":18870,"TURNOVER":688163.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18680,"VOLUME":36885,"OPENINTERESTCHG":188,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-335,"OPENPRICE":18795,"ZD1_CHG":-310,"SETTLEMENTPRICE":18655,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18990,"LOWESTPRICE":18520},{"OPENINTEREST":66,"HIGHESTPRICE":18895,"TURNOVER":560.065,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18685,"VOLUME":30,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-255,"OPENPRICE":18590,"ZD1_CHG":-235,"SETTLEMENTPRICE":18665,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18920,"LOWESTPRICE":18555},{"OPENINTEREST":58,"HIGHESTPRICE":18650,"TURNOVER":186.005,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18650,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-275,"OPENPRICE":18645,"ZD1_CHG":-225,"SETTLEMENTPRICE":18600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18875,"LOWESTPRICE":18540},{"OPENINTEREST":53,"HIGHESTPRICE":18845,"TURNOVER":557.635,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18645,"VOLUME":30,"OPENINTERESTCHG":12,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-300,"OPENPRICE":18700,"ZD1_CHG":-240,"SETTLEMENTPRICE":18585,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18885,"LOWESTPRICE":18500},{"OPENINTEREST":186858,"HIGHESTPRICE":"","TURNOVER":7221549,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":387252,"OPENINTERESTCHG":-9425,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":15470,"TURNOVER":2766.9,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15350,"VOLUME":180,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":15450,"ZD1_CHG":-285,"SETTLEMENTPRICE":15370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15635,"LOWESTPRICE":15300},{"OPENINTEREST":28122,"HIGHESTPRICE":15740,"TURNOVER":676379.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15580,"VOLUME":43579,"OPENINTERESTCHG":-4936,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-325,"OPENPRICE":15565,"ZD1_CHG":-265,"SETTLEMENTPRICE":15520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15370},{"OPENINTEREST":70310,"HIGHESTPRICE":15990,"TURNOVER":1396063.365,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":88559,"OPENINTERESTCHG":-381,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-360,"OPENPRICE":15880,"ZD1_CHG":-310,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":15610},{"OPENINTEREST":43218,"HIGHESTPRICE":15920,"TURNOVER":357602.445,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15745,"VOLUME":22767,"OPENINTERESTCHG":850,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-340,"OPENPRICE":15800,"ZD1_CHG":-300,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":15550},{"OPENINTEREST":33564,"HIGHESTPRICE":15890,"TURNOVER":242541.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":15466,"OPENINTERESTCHG":1359,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":15780,"ZD1_CHG":-290,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":15525},{"OPENINTEREST":300,"HIGHESTPRICE":15875,"TURNOVER":5634.78,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":359,"OPENINTERESTCHG":33,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-305,"OPENPRICE":15665,"ZD1_CHG":-280,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":15550},{"OPENINTEREST":23,"HIGHESTPRICE":15850,"TURNOVER":47.3,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-145,"OPENPRICE":15850,"ZD1_CHG":-185,"SETTLEMENTPRICE":15765,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15910,"LOWESTPRICE":15725},{"OPENINTEREST":26,"HIGHESTPRICE":15880,"TURNOVER":62.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-330,"OPENPRICE":15700,"ZD1_CHG":-185,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15675},{"OPENINTEREST":51,"HIGHESTPRICE":15970,"TURNOVER":173.555,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15850,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":15700,"ZD1_CHG":-190,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":15675},{"OPENINTEREST":18,"HIGHESTPRICE":15840,"TURNOVER":125.61,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15690,"VOLUME":8,"OPENINTERESTCHG":-5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-365,"OPENPRICE":15660,"ZD1_CHG":-375,"SETTLEMENTPRICE":15700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15645},{"OPENINTEREST":5,"HIGHESTPRICE":15735,"TURNOVER":62.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-455,"OPENPRICE":15625,"ZD1_CHG":-440,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":15625},{"OPENINTEREST":6,"HIGHESTPRICE":15630,"TURNOVER":31.255,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15625,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-475,"OPENPRICE":15630,"ZD1_CHG":-475,"SETTLEMENTPRICE":15625,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":15625},{"OPENINTEREST":176063,"HIGHESTPRICE":"","TURNOVER":2681491.165,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":170942,"OPENINTERESTCHG":-3088,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11646,"HIGHESTPRICE":4820,"TURNOVER":7105.332,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":1482,"OPENINTERESTCHG":-738,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4810,"ZD1_CHG":60,"SETTLEMENTPRICE":4794,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4740,"LOWESTPRICE":4760},{"OPENINTEREST":286,"HIGHESTPRICE":4854,"TURNOVER":784.434,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":163,"OPENINTERESTCHG":16,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4854,"ZD1_CHG":64,"SETTLEMENTPRICE":4812,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4758,"LOWESTPRICE":4786},{"OPENINTEREST":225911,"HIGHESTPRICE":4874,"TURNOVER":2115310.284,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4840,"VOLUME":437741,"OPENINTERESTCHG":-55,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4860,"ZD1_CHG":62,"SETTLEMENTPRICE":4832,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4778,"LOWESTPRICE":4802},{"OPENINTEREST":3803,"HIGHESTPRICE":4886,"TURNOVER":4391.294,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4856,"VOLUME":905,"OPENINTERESTCHG":31,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":4868,"ZD1_CHG":52,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4804,"LOWESTPRICE":4820},{"OPENINTEREST":121590,"HIGHESTPRICE":5050,"TURNOVER":416225.93,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":82947,"OPENINTERESTCHG":-128,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":50,"OPENPRICE":5022,"ZD1_CHG":54,"SETTLEMENTPRICE":5016,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4966,"LOWESTPRICE":4990},{"OPENINTEREST":77,"HIGHESTPRICE":5044,"TURNOVER":145.724,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":29,"OPENINTERESTCHG":11,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":80,"OPENPRICE":5024,"ZD1_CHG":100,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4996},{"OPENINTEREST":21411,"HIGHESTPRICE":5074,"TURNOVER":92780.904,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":18412,"OPENINTERESTCHG":3985,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":5056,"ZD1_CHG":56,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4992,"LOWESTPRICE":5012},{"OPENINTEREST":182,"HIGHESTPRICE":5078,"TURNOVER":116.304,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5076,"VOLUME":23,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":5078,"ZD1_CHG":36,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":5032},{"OPENINTEREST":10139,"HIGHESTPRICE":5090,"TURNOVER":15834.48,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":3127,"OPENINTERESTCHG":164,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":5078,"ZD1_CHG":54,"SETTLEMENTPRICE":5062,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5014,"LOWESTPRICE":5036},{"OPENINTEREST":41,"HIGHESTPRICE":5100,"TURNOVER":76.012,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5100,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":5056,"ZD1_CHG":88,"SETTLEMENTPRICE":5066,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5012,"LOWESTPRICE":5050},{"OPENINTEREST":556,"HIGHESTPRICE":5108,"TURNOVER":172.74,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":34,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":44,"OPENPRICE":5104,"ZD1_CHG":46,"SETTLEMENTPRICE":5080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5036,"LOWESTPRICE":5068},{"OPENINTEREST":22,"HIGHESTPRICE":5124,"TURNOVER":66.332,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5094,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":58,"OPENPRICE":5124,"ZD1_CHG":50,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":5082},{"OPENINTEREST":395664,"HIGHESTPRICE":"","TURNOVER":2653009.77,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":544891,"OPENINTERESTCHG":3290,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":3848,"TURNOVER":230.272,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":15,"OPENINTERESTCHG":-8,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3844,"ZD1_CHG":-2,"SETTLEMENTPRICE":3836,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3806},{"OPENINTEREST":5184,"HIGHESTPRICE":3882,"TURNOVER":16566.592,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":1070,"OPENINTERESTCHG":-64,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3868,"ZD1_CHG":0,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3864},{"OPENINTEREST":19761,"HIGHESTPRICE":3858,"TURNOVER":109490,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3854,"VOLUME":7107,"OPENINTERESTCHG":752,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3840,"ZD1_CHG":8,"SETTLEMENTPRICE":3850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3840},{"OPENINTEREST":350,"HIGHESTPRICE":3876,"TURNOVER":68891.464,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":4455,"OPENINTERESTCHG":107,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3852,"ZD1_CHG":6,"SETTLEMENTPRICE":3864,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3852},{"OPENINTEREST":166,"HIGHESTPRICE":3896,"TURNOVER":249.072,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":16,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3894,"ZD1_CHG":10,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3882,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":""},{"OPENINTEREST":25495,"HIGHESTPRICE":"","TURNOVER":195427.4,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12663,"OPENINTERESTCHG":792,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2772,"HIGHESTPRICE":2510,"TURNOVER":13531.1475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2457.5,"VOLUME":1093,"OPENINTERESTCHG":-246,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40.5,"OPENPRICE":2481,"ZD1_CHG":22.5,"SETTLEMENTPRICE":2475.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2435,"LOWESTPRICE":2452},{"OPENINTEREST":25678,"HIGHESTPRICE":2047,"TURNOVER":291897.8075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1880,"VOLUME":29640,"OPENINTERESTCHG":889,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":138.5,"OPENPRICE":1998,"ZD1_CHG":49,"SETTLEMENTPRICE":1969.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1831,"LOWESTPRICE":1878},{"OPENINTEREST":6754,"HIGHESTPRICE":2313,"TURNOVER":49920.385,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2130.5,"VOLUME":4563,"OPENINTERESTCHG":1769,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":98.5,"OPENPRICE":2170.5,"ZD1_CHG":41,"SETTLEMENTPRICE":2188,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2089.5,"LOWESTPRICE":2073},{"OPENINTEREST":3282,"HIGHESTPRICE":2537,"TURNOVER":20336.8525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2343,"VOLUME":1673,"OPENINTERESTCHG":180,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":92,"OPENPRICE":2451.5,"ZD1_CHG":4,"SETTLEMENTPRICE":2431,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2339,"LOWESTPRICE":2313},{"OPENINTEREST":606,"HIGHESTPRICE":2582,"TURNOVER":3503.2025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2431.5,"VOLUME":279,"OPENINTERESTCHG":108,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":108,"OPENPRICE":2510,"ZD1_CHG":28.5,"SETTLEMENTPRICE":2511,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2403,"LOWESTPRICE":2417.5},{"OPENINTEREST":1212,"HIGHESTPRICE":1626,"TURNOVER":2300.2075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1573,"VOLUME":288,"OPENINTERESTCHG":47,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":19,"OPENPRICE":1616,"ZD1_CHG":-5,"SETTLEMENTPRICE":1597,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1578,"LOWESTPRICE":1571},{"OPENINTEREST":346,"HIGHESTPRICE":1860,"TURNOVER":212.3375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1846,"VOLUME":23,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":31,"OPENPRICE":1849.5,"ZD1_CHG":31,"SETTLEMENTPRICE":1846,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1815,"LOWESTPRICE":1810},{"OPENINTEREST":40650,"HIGHESTPRICE":"","TURNOVER":381701.94,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":37559,"OPENINTERESTCHG":2752,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10799999,"HIGHESTPRICE":"","TURNOVER":162521278.6255,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10128005,"OPENINTERESTCHG":-51613,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":97740,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":50,"OPENINTERESTCHG":"","PRODUCTID":"bcefp","PRODUCTNAME":"铜(BC)期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":97740},{"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":"162","o_code":"0000","update_date":"20260902 15:23:04","o_curmetalindex":[{"PRECLOSEPRICE":5567.21,"HIGHESTPRICE":5541.27,"LASTPRICE":5511.7,"SETTLEMENTPRICE":5515.7,"CLOSEPRICE":5511.7,"TRADINGDAY":"20260902","UPDOWN1":-60.9,"LOWESTPRICE":5486.29,"UPDOWN2":-56.9,"AVGPRICE":5520.6,"OPENPRICE":5541.27,"UPDOWN":-55.51}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109260,"TURNOVER":1294.5006985,"PRODUCTGROUPID":"cu","YEARVOLUME":4477.6542,"YEARTURNOVER":230419.875868,"VOLUME":239704,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106390,"AVGPRICE":108008.268},{"HIGHESTPRICE":97070,"TURNOVER":59.0956575,"PRODUCTGROUPID":"bc","YEARVOLUME":156.5309,"YEARTURNOVER":7208.48396,"VOLUME":12260,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94940,"AVGPRICE":96404.009},{"HIGHESTPRICE":24170,"TURNOVER":293.628732,"PRODUCTGROUPID":"al","YEARVOLUME":8660.4514,"YEARTURNOVER":105018.345373,"VOLUME":244147,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23805,"AVGPRICE":24053.438},{"HIGHESTPRICE":27000,"TURNOVER":405.464389,"PRODUCTGROUPID":"zn","YEARVOLUME":3529.3725,"YEARTURNOVER":43647.78238425,"VOLUME":304148,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26420,"AVGPRICE":26662.308},{"HIGHESTPRICE":16255,"TURNOVER":56.4996885,"PRODUCTGROUPID":"pb","YEARVOLUME":1493.1233,"YEARTURNOVER":12278.821557,"VOLUME":69857,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16105,"AVGPRICE":16175.813},{"HIGHESTPRICE":130000,"TURNOVER":315.9936817,"PRODUCTGROUPID":"ni","YEARVOLUME":9088.4147,"YEARTURNOVER":126363.2658052,"VOLUME":249362,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":125730,"AVGPRICE":126720.864},{"HIGHESTPRICE":422980,"TURNOVER":786.3648038,"PRODUCTGROUPID":"sn","YEARVOLUME":5780.543,"YEARTURNOVER":232752.0137429,"VOLUME":189092,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":410000,"AVGPRICE":415863.603},{"HIGHESTPRICE":2900,"TURNOVER":217.493878,"PRODUCTGROUPID":"ao","YEARVOLUME":7970.5182,"YEARTURNOVER":44914.8523326,"VOLUME":398886,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2664,"AVGPRICE":2726.266},{"HIGHESTPRICE":23560,"TURNOVER":29.435613,"PRODUCTGROUPID":"ad","YEARVOLUME":207.5429,"YEARTURNOVER":4799.396222,"VOLUME":12581,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23280,"AVGPRICE":23396.879},{"HIGHESTPRICE":960.56,"TURNOVER":4674.8314544,"PRODUCTGROUPID":"au","YEARVOLUME":6000.0229,"YEARTURNOVER":611250.8076458,"VOLUME":496788,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":930.22,"AVGPRICE":941.011},{"HIGHESTPRICE":16088,"TURNOVER":2278.9464066,"PRODUCTGROUPID":"ag","YEARVOLUME":21677.3583,"YEARTURNOVER":615796.492221,"VOLUME":965384,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15421,"AVGPRICE":15737.754},{"HIGHESTPRICE":3217,"TURNOVER":432.0311733,"PRODUCTGROUPID":"rb","YEARVOLUME":14846.0168,"YEARTURNOVER":46339.3646625,"VOLUME":1373766,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3052,"AVGPRICE":3144.867},{"HIGHESTPRICE":3407,"TURNOVER":0.0074263,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4148,"YEARTURNOVER":4.7626424,"VOLUME":22,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3290,"AVGPRICE":3375.591},{"HIGHESTPRICE":3427,"TURNOVER":241.9520396,"PRODUCTGROUPID":"hc","YEARVOLUME":8234.9894,"YEARTURNOVER":27357.0670843,"VOLUME":715077,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3305,"AVGPRICE":3383.58},{"HIGHESTPRICE":14225,"TURNOVER":135.86627775,"PRODUCTGROUPID":"ss","YEARVOLUME":4666.1651,"YEARTURNOVER":33889.388856,"VOLUME":197445,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13670,"AVGPRICE":13762.443},{"HIGHESTPRICE":710.2,"TURNOVER":2221.418807,"PRODUCTGROUPID":"sc","YEARVOLUME":2566.612,"YEARTURNOVER":148347.289781,"VOLUME":332692,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":499,"AVGPRICE":667.71},{"HIGHESTPRICE":5402,"TURNOVER":129.1093376,"PRODUCTGROUPID":"lu","YEARVOLUME":2536.7141,"YEARTURNOVER":10911.208146,"VOLUME":252909,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4003,"AVGPRICE":5104.972},{"HIGHESTPRICE":4469,"TURNOVER":628.783532,"PRODUCTGROUPID":"fu","YEARVOLUME":15828.7979,"YEARTURNOVER":56621.3014586,"VOLUME":1583093,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3273,"AVGPRICE":3971.867},{"HIGHESTPRICE":5438,"TURNOVER":506.640486,"PRODUCTGROUPID":"bu","YEARVOLUME":10467.9807,"YEARTURNOVER":42828.1644318,"VOLUME":1029858,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3528,"AVGPRICE":4919.518},{"HIGHESTPRICE":15415,"TURNOVER":230.7458525,"PRODUCTGROUPID":"br","YEARVOLUME":6096.8505,"YEARTURNOVER":44779.18589875,"VOLUME":307627,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14085,"AVGPRICE":15001.665},{"HIGHESTPRICE":18895,"TURNOVER":722.1549,"PRODUCTGROUPID":"ru","YEARVOLUME":5494.4624,"YEARTURNOVER":93904.111559,"VOLUME":387252,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17705,"AVGPRICE":18648.19},{"HIGHESTPRICE":15990,"TURNOVER":268.1491165,"PRODUCTGROUPID":"nr","YEARVOLUME":2021.9492,"YEARTURNOVER":29197.7510355,"VOLUME":170942,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15300,"AVGPRICE":15686.555},{"HIGHESTPRICE":5124,"TURNOVER":265.300977,"PRODUCTGROUPID":"sp","YEARVOLUME":5302.8163,"YEARTURNOVER":26603.6208966,"VOLUME":544891,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4760,"AVGPRICE":4868.882},{"HIGHESTPRICE":3896,"TURNOVER":19.54274,"PRODUCTGROUPID":"op","YEARVOLUME":104.5819,"YEARTURNOVER":1676.5722296,"VOLUME":12663,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3806,"AVGPRICE":3858.237},{"HIGHESTPRICE":2582,"TURNOVER":38.170194,"PRODUCTGROUPID":"ec","YEARVOLUME":571.2798,"YEARTURNOVER":5858.71928165,"VOLUME":37559,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1571,"AVGPRICE":2032.546},{"HIGHESTPRICE":"","TURNOVER":16252.12786255,"PRODUCTGROUPID":"","YEARVOLUME":147782.1632,"YEARTURNOVER":2602768.64507545,"VOLUME":10128005,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8226","o_trade_day":"8234","report_date":"20260902"}