{"o_IMChangeDate":"20150813","showlength":"1","o_day":"04","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":50785,"HIGHESTPRICE":109910,"TURNOVER":879174.125,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109260,"VOLUME":16045,"OPENINTERESTCHG":-3300,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":510,"OPENPRICE":109610,"ZD1_CHG":190,"SETTLEMENTPRICE":109580,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109070,"LOWESTPRICE":109230},{"OPENINTEREST":209393,"HIGHESTPRICE":109490,"TURNOVER":4111101.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108780,"VOLUME":75357,"OPENINTERESTCHG":2827,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":570,"OPENPRICE":109100,"ZD1_CHG":240,"SETTLEMENTPRICE":109110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108540,"LOWESTPRICE":108730},{"OPENINTEREST":112334,"HIGHESTPRICE":109200,"TURNOVER":1417891.685,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108460,"VOLUME":26065,"OPENINTERESTCHG":3903,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":610,"OPENPRICE":108900,"ZD1_CHG":280,"SETTLEMENTPRICE":108790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108180,"LOWESTPRICE":108420},{"OPENINTEREST":78014,"HIGHESTPRICE":108920,"TURNOVER":740865.67,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108200,"VOLUME":13650,"OPENINTERESTCHG":441,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":640,"OPENPRICE":108470,"ZD1_CHG":290,"SETTLEMENTPRICE":108550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107910,"LOWESTPRICE":108140},{"OPENINTEREST":38952,"HIGHESTPRICE":108660,"TURNOVER":271645.27,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107940,"VOLUME":5019,"OPENINTERESTCHG":-390,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":580,"OPENPRICE":108190,"ZD1_CHG":280,"SETTLEMENTPRICE":108240,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107660,"LOWESTPRICE":107880},{"OPENINTEREST":17696,"HIGHESTPRICE":108500,"TURNOVER":96423.49,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107800,"VOLUME":1784,"OPENINTERESTCHG":-175,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":570,"OPENPRICE":108490,"ZD1_CHG":280,"SETTLEMENTPRICE":108090,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107520,"LOWESTPRICE":107720},{"OPENINTEREST":24542,"HIGHESTPRICE":108400,"TURNOVER":101094.35,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107700,"VOLUME":1874,"OPENINTERESTCHG":-454,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":490,"OPENPRICE":108280,"ZD1_CHG":300,"SETTLEMENTPRICE":107890,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107400,"LOWESTPRICE":107650},{"OPENINTEREST":11462,"HIGHESTPRICE":108400,"TURNOVER":49290.585,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107640,"VOLUME":913,"OPENINTERESTCHG":187,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":570,"OPENPRICE":108010,"ZD1_CHG":240,"SETTLEMENTPRICE":107970,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107400,"LOWESTPRICE":107600},{"OPENINTEREST":7879,"HIGHESTPRICE":108300,"TURNOVER":21958.575,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107660,"VOLUME":407,"OPENINTERESTCHG":101,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":530,"OPENPRICE":107280,"ZD1_CHG":290,"SETTLEMENTPRICE":107900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107370,"LOWESTPRICE":107280},{"OPENINTEREST":6357,"HIGHESTPRICE":108300,"TURNOVER":5503.945,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107750,"VOLUME":102,"OPENINTERESTCHG":26,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":590,"OPENPRICE":107940,"ZD1_CHG":420,"SETTLEMENTPRICE":107920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107330,"LOWESTPRICE":107580},{"OPENINTEREST":3469,"HIGHESTPRICE":108390,"TURNOVER":8312.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107680,"VOLUME":154,"OPENINTERESTCHG":-22,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":550,"OPENPRICE":107860,"ZD1_CHG":280,"SETTLEMENTPRICE":107950,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107400,"LOWESTPRICE":107620},{"OPENINTEREST":2420,"HIGHESTPRICE":108370,"TURNOVER":18357.64,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107640,"VOLUME":340,"OPENINTERESTCHG":72,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":590,"OPENPRICE":108050,"ZD1_CHG":250,"SETTLEMENTPRICE":107980,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107390,"LOWESTPRICE":107630},{"OPENINTEREST":563303,"HIGHESTPRICE":"","TURNOVER":7721620.175,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":141710,"OPENINTERESTCHG":3216,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1020,"HIGHESTPRICE":97250,"TURNOVER":243.125,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97250,"VOLUME":5,"OPENINTERESTCHG":-5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":490,"OPENPRICE":97250,"ZD1_CHG":490,"SETTLEMENTPRICE":97250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96760,"LOWESTPRICE":97250},{"OPENINTEREST":14983,"HIGHESTPRICE":97680,"TURNOVER":251669.91,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96940,"VOLUME":5176,"OPENINTERESTCHG":466,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":520,"OPENPRICE":97190,"ZD1_CHG":220,"SETTLEMENTPRICE":97240,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96720,"LOWESTPRICE":96900},{"OPENINTEREST":4363,"HIGHESTPRICE":97340,"TURNOVER":43645.88,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96650,"VOLUME":900,"OPENINTERESTCHG":125,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":540,"OPENPRICE":96990,"ZD1_CHG":200,"SETTLEMENTPRICE":96990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96450,"LOWESTPRICE":96620},{"OPENINTEREST":200,"HIGHESTPRICE":96760,"TURNOVER":482.995,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96530,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":570,"OPENPRICE":96670,"ZD1_CHG":510,"SETTLEMENTPRICE":96590,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96020,"LOWESTPRICE":96490},{"OPENINTEREST":119,"HIGHESTPRICE":96820,"TURNOVER":337.665,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96370,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":580,"OPENPRICE":96400,"ZD1_CHG":480,"SETTLEMENTPRICE":96470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95890,"LOWESTPRICE":96370},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95920,"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":20694,"HIGHESTPRICE":"","TURNOVER":296379.575,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6098,"OPENINTERESTCHG":586,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30035,"HIGHESTPRICE":24475,"TURNOVER":112038.7,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24305,"VOLUME":9205,"OPENINTERESTCHG":-5015,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":24425,"ZD1_CHG":15,"SETTLEMENTPRICE":24340,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24290,"LOWESTPRICE":24280},{"OPENINTEREST":254755,"HIGHESTPRICE":24510,"TURNOVER":1850801.64,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24290,"VOLUME":151835,"OPENINTERESTCHG":-2092,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":24475,"ZD1_CHG":15,"SETTLEMENTPRICE":24375,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24275,"LOWESTPRICE":24270},{"OPENINTEREST":173887,"HIGHESTPRICE":24500,"TURNOVER":695019.3825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24280,"VOLUME":57047,"OPENINTERESTCHG":7757,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":24455,"ZD1_CHG":10,"SETTLEMENTPRICE":24365,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24270,"LOWESTPRICE":24270},{"OPENINTEREST":69910,"HIGHESTPRICE":24465,"TURNOVER":198205.725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24235,"VOLUME":16300,"OPENINTERESTCHG":369,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":24420,"ZD1_CHG":15,"SETTLEMENTPRICE":24315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24225},{"OPENINTEREST":43937,"HIGHESTPRICE":24400,"TURNOVER":63702.56,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":5253,"OPENINTERESTCHG":-35,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":24400,"ZD1_CHG":30,"SETTLEMENTPRICE":24250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24150,"LOWESTPRICE":24175},{"OPENINTEREST":17360,"HIGHESTPRICE":24350,"TURNOVER":29323.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24160,"VOLUME":2420,"OPENINTERESTCHG":481,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24350,"ZD1_CHG":60,"SETTLEMENTPRICE":24230,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24100,"LOWESTPRICE":24150},{"OPENINTEREST":11970,"HIGHESTPRICE":24325,"TURNOVER":11737.6,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":969,"OPENINTERESTCHG":403,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":24290,"ZD1_CHG":60,"SETTLEMENTPRICE":24225,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24120,"LOWESTPRICE":24160},{"OPENINTEREST":8736,"HIGHESTPRICE":24325,"TURNOVER":11408.685,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24185,"VOLUME":942,"OPENINTERESTCHG":484,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":24325,"ZD1_CHG":40,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":24165},{"OPENINTEREST":4028,"HIGHESTPRICE":24310,"TURNOVER":4960.935,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24170,"VOLUME":409,"OPENINTERESTCHG":158,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":24275,"ZD1_CHG":35,"SETTLEMENTPRICE":24255,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":24160},{"OPENINTEREST":1895,"HIGHESTPRICE":24305,"TURNOVER":1527.1675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24160,"VOLUME":126,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":24300,"ZD1_CHG":20,"SETTLEMENTPRICE":24240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24140,"LOWESTPRICE":24135},{"OPENINTEREST":804,"HIGHESTPRICE":24285,"TURNOVER":665.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24160,"VOLUME":55,"OPENINTERESTCHG":23,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":24260,"ZD1_CHG":25,"SETTLEMENTPRICE":24205,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":24130},{"OPENINTEREST":287,"HIGHESTPRICE":24300,"TURNOVER":520.59,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24135,"VOLUME":43,"OPENINTERESTCHG":13,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":24275,"ZD1_CHG":80,"SETTLEMENTPRICE":24210,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24055,"LOWESTPRICE":24130},{"OPENINTEREST":617604,"HIGHESTPRICE":"","TURNOVER":2979911.9375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244604,"OPENINTERESTCHG":2553,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10070,"HIGHESTPRICE":26805,"TURNOVER":29278.8125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26710,"VOLUME":2190,"OPENINTERESTCHG":-535,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":26735,"ZD1_CHG":75,"SETTLEMENTPRICE":26735,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26635,"LOWESTPRICE":26620},{"OPENINTEREST":157164,"HIGHESTPRICE":26840,"TURNOVER":1735560.4525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26745,"VOLUME":129776,"OPENINTERESTCHG":-1964,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":26725,"ZD1_CHG":115,"SETTLEMENTPRICE":26745,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26630,"LOWESTPRICE":26630},{"OPENINTEREST":112938,"HIGHESTPRICE":26880,"TURNOVER":756110.4475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26800,"VOLUME":56456,"OPENINTERESTCHG":2710,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":26805,"ZD1_CHG":125,"SETTLEMENTPRICE":26785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26675,"LOWESTPRICE":26680},{"OPENINTEREST":36263,"HIGHESTPRICE":26895,"TURNOVER":206490.7725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26815,"VOLUME":15410,"OPENINTERESTCHG":1057,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":120,"OPENPRICE":26780,"ZD1_CHG":140,"SETTLEMENTPRICE":26795,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26675,"LOWESTPRICE":26685},{"OPENINTEREST":7656,"HIGHESTPRICE":26885,"TURNOVER":45108.315,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26785,"VOLUME":3368,"OPENINTERESTCHG":172,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":26795,"ZD1_CHG":125,"SETTLEMENTPRICE":26785,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26660,"LOWESTPRICE":26655},{"OPENINTEREST":1658,"HIGHESTPRICE":26860,"TURNOVER":6425.465,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26790,"VOLUME":480,"OPENINTERESTCHG":-31,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":26740,"ZD1_CHG":235,"SETTLEMENTPRICE":26770,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26555,"LOWESTPRICE":26660},{"OPENINTEREST":1581,"HIGHESTPRICE":26805,"TURNOVER":2099.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26750,"VOLUME":157,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":175,"OPENPRICE":26680,"ZD1_CHG":185,"SETTLEMENTPRICE":26740,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26565,"LOWESTPRICE":26630},{"OPENINTEREST":710,"HIGHESTPRICE":26815,"TURNOVER":548.24,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26750,"VOLUME":41,"OPENINTERESTCHG":-16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":140,"OPENPRICE":26705,"ZD1_CHG":150,"SETTLEMENTPRICE":26740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26600,"LOWESTPRICE":26605},{"OPENINTEREST":246,"HIGHESTPRICE":26765,"TURNOVER":400.7075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26690,"VOLUME":30,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":26680,"ZD1_CHG":25,"SETTLEMENTPRICE":26710,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26665,"LOWESTPRICE":26675},{"OPENINTEREST":83,"HIGHESTPRICE":26750,"TURNOVER":133.3975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26705,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":26610,"ZD1_CHG":145,"SETTLEMENTPRICE":26675,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26560,"LOWESTPRICE":26610},{"OPENINTEREST":98,"HIGHESTPRICE":26770,"TURNOVER":347.1,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26700,"VOLUME":26,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":26650,"ZD1_CHG":105,"SETTLEMENTPRICE":26700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26595,"LOWESTPRICE":26615},{"OPENINTEREST":64,"HIGHESTPRICE":26755,"TURNOVER":213.585,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26735,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":26595,"ZD1_CHG":155,"SETTLEMENTPRICE":26695,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26580,"LOWESTPRICE":26595},{"OPENINTEREST":328531,"HIGHESTPRICE":"","TURNOVER":2782716.6575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207960,"OPENINTERESTCHG":1391,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4260,"HIGHESTPRICE":16150,"TURNOVER":645.25,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":80,"OPENINTERESTCHG":-20,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16090,"ZD1_CHG":-5,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16090},{"OPENINTEREST":63783,"HIGHESTPRICE":16180,"TURNOVER":312601.6175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":38785,"OPENINTERESTCHG":-1264,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16135,"ZD1_CHG":15,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16085},{"OPENINTEREST":44583,"HIGHESTPRICE":16185,"TURNOVER":81822.495,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":10144,"OPENINTERESTCHG":411,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16170,"ZD1_CHG":10,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16100},{"OPENINTEREST":5919,"HIGHESTPRICE":16205,"TURNOVER":6787.6625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":840,"OPENINTERESTCHG":215,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16165,"ZD1_CHG":10,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16135},{"OPENINTEREST":534,"HIGHESTPRICE":16225,"TURNOVER":153.7125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":19,"OPENINTERESTCHG":-7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16145,"ZD1_CHG":10,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16145},{"OPENINTEREST":49,"HIGHESTPRICE":16155,"TURNOVER":8.0775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16155,"ZD1_CHG":-35,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16155},{"OPENINTEREST":24,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":16160,"TURNOVER":24.24,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16160,"ZD1_CHG":-25,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16160},{"OPENINTEREST":104,"HIGHESTPRICE":16175,"TURNOVER":8.0875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16175,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16175,"ZD1_CHG":-25,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16175},{"OPENINTEREST":130,"HIGHESTPRICE":16185,"TURNOVER":16.16,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":16135,"ZD1_CHG":20,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16165,"LOWESTPRICE":16135},{"OPENINTEREST":31,"HIGHESTPRICE":16160,"TURNOVER":8.08,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16160,"ZD1_CHG":-40,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16160},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":""},{"OPENINTEREST":119473,"HIGHESTPRICE":"","TURNOVER":402075.3825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":49876,"OPENINTERESTCHG":-666,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14604,"HIGHESTPRICE":128320,"TURNOVER":9816.948,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127510,"VOLUME":768,"OPENINTERESTCHG":-210,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-380,"OPENPRICE":127850,"ZD1_CHG":-690,"SETTLEMENTPRICE":127820,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128200,"LOWESTPRICE":127210},{"OPENINTEREST":122297,"HIGHESTPRICE":128680,"TURNOVER":1915140.681,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127780,"VOLUME":149565,"OPENINTERESTCHG":3115,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-670,"OPENPRICE":128320,"ZD1_CHG":-930,"SETTLEMENTPRICE":128040,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128710,"LOWESTPRICE":127500},{"OPENINTEREST":98058,"HIGHESTPRICE":128930,"TURNOVER":524068.647,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128040,"VOLUME":40843,"OPENINTERESTCHG":3559,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-670,"OPENPRICE":128500,"ZD1_CHG":-940,"SETTLEMENTPRICE":128310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128980,"LOWESTPRICE":127770},{"OPENINTEREST":52391,"HIGHESTPRICE":129160,"TURNOVER":130895.964,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128270,"VOLUME":10183,"OPENINTERESTCHG":464,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-630,"OPENPRICE":128750,"ZD1_CHG":-900,"SETTLEMENTPRICE":128540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129170,"LOWESTPRICE":128030},{"OPENINTEREST":21825,"HIGHESTPRICE":129460,"TURNOVER":83735.552,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128570,"VOLUME":6500,"OPENINTERESTCHG":789,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-630,"OPENPRICE":129000,"ZD1_CHG":-880,"SETTLEMENTPRICE":128820,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129450,"LOWESTPRICE":128300},{"OPENINTEREST":3619,"HIGHESTPRICE":129620,"TURNOVER":15192.901,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128840,"VOLUME":1178,"OPENINTERESTCHG":320,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-740,"OPENPRICE":129460,"ZD1_CHG":-870,"SETTLEMENTPRICE":128970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129710,"LOWESTPRICE":128550},{"OPENINTEREST":3167,"HIGHESTPRICE":129930,"TURNOVER":11458.133,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129140,"VOLUME":887,"OPENINTERESTCHG":262,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-740,"OPENPRICE":129280,"ZD1_CHG":-770,"SETTLEMENTPRICE":129170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129910,"LOWESTPRICE":128880},{"OPENINTEREST":1017,"HIGHESTPRICE":130080,"TURNOVER":1579.852,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129440,"VOLUME":122,"OPENINTERESTCHG":25,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-880,"OPENPRICE":129590,"ZD1_CHG":-930,"SETTLEMENTPRICE":129490,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130370,"LOWESTPRICE":129040},{"OPENINTEREST":3980,"HIGHESTPRICE":130400,"TURNOVER":4635.246,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129510,"VOLUME":357,"OPENINTERESTCHG":92,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-580,"OPENPRICE":130000,"ZD1_CHG":-900,"SETTLEMENTPRICE":129830,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130410,"LOWESTPRICE":129350},{"OPENINTEREST":348,"HIGHESTPRICE":130590,"TURNOVER":1666.317,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129930,"VOLUME":128,"OPENINTERESTCHG":102,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-510,"OPENPRICE":130220,"ZD1_CHG":-760,"SETTLEMENTPRICE":130180,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130690,"LOWESTPRICE":129780},{"OPENINTEREST":501,"HIGHESTPRICE":130750,"TURNOVER":1591.073,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130200,"VOLUME":122,"OPENINTERESTCHG":106,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-620,"OPENPRICE":130690,"ZD1_CHG":-830,"SETTLEMENTPRICE":130410,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131030,"LOWESTPRICE":130180},{"OPENINTEREST":25,"HIGHESTPRICE":131120,"TURNOVER":157.007,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130590,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-670,"OPENPRICE":130770,"ZD1_CHG":-910,"SETTLEMENTPRICE":130830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":131500,"LOWESTPRICE":130590},{"OPENINTEREST":321832,"HIGHESTPRICE":"","TURNOVER":2699938.321,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":210665,"OPENINTERESTCHG":8623,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2662,"HIGHESTPRICE":419310,"TURNOVER":10834.016,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415540,"VOLUME":260,"OPENINTERESTCHG":-52,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1170,"OPENPRICE":418680,"ZD1_CHG":20,"SETTLEMENTPRICE":416690,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":415520,"LOWESTPRICE":415210},{"OPENINTEREST":37553,"HIGHESTPRICE":420250,"TURNOVER":4163514.319,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416460,"VOLUME":99542,"OPENINTERESTCHG":-1300,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2960,"OPENPRICE":419200,"ZD1_CHG":1160,"SETTLEMENTPRICE":418260,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":415300,"LOWESTPRICE":415490},{"OPENINTEREST":17232,"HIGHESTPRICE":420740,"TURNOVER":844344.94,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416900,"VOLUME":20168,"OPENINTERESTCHG":150,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2870,"OPENPRICE":419000,"ZD1_CHG":1120,"SETTLEMENTPRICE":418650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":415780,"LOWESTPRICE":415940},{"OPENINTEREST":7814,"HIGHESTPRICE":420600,"TURNOVER":225265.48,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416820,"VOLUME":5380,"OPENINTERESTCHG":130,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2750,"OPENPRICE":418560,"ZD1_CHG":870,"SETTLEMENTPRICE":418700,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":415950,"LOWESTPRICE":415990},{"OPENINTEREST":1933,"HIGHESTPRICE":420100,"TURNOVER":35195.438,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416660,"VOLUME":842,"OPENINTERESTCHG":99,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1880,"OPENPRICE":419130,"ZD1_CHG":550,"SETTLEMENTPRICE":417990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":416110,"LOWESTPRICE":415670},{"OPENINTEREST":362,"HIGHESTPRICE":420290,"TURNOVER":4635.39,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416510,"VOLUME":111,"OPENINTERESTCHG":21,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1190,"OPENPRICE":417900,"ZD1_CHG":100,"SETTLEMENTPRICE":417600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":416410,"LOWESTPRICE":415940},{"OPENINTEREST":167,"HIGHESTPRICE":419800,"TURNOVER":1923.04,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417240,"VOLUME":46,"OPENINTERESTCHG":19,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1360,"OPENPRICE":419310,"ZD1_CHG":550,"SETTLEMENTPRICE":418050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":416690,"LOWESTPRICE":416610},{"OPENINTEREST":47,"HIGHESTPRICE":417550,"TURNOVER":125.263,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417530,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1300,"OPENPRICE":417550,"ZD1_CHG":1290,"SETTLEMENTPRICE":417540,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":416240,"LOWESTPRICE":417530},{"OPENINTEREST":260,"HIGHESTPRICE":420000,"TURNOVER":1171.804,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416770,"VOLUME":28,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1720,"OPENPRICE":418640,"ZD1_CHG":-10,"SETTLEMENTPRICE":418500,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":416780,"LOWESTPRICE":416500},{"OPENINTEREST":71,"HIGHESTPRICE":419820,"TURNOVER":293.018,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418640,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1570,"OPENPRICE":418370,"ZD1_CHG":1620,"SETTLEMENTPRICE":418590,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":417020,"LOWESTPRICE":418240},{"OPENINTEREST":31,"HIGHESTPRICE":419830,"TURNOVER":41.983,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419830,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3220,"OPENPRICE":419830,"ZD1_CHG":3220,"SETTLEMENTPRICE":419830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":416610,"LOWESTPRICE":419830},{"OPENINTEREST":29,"HIGHESTPRICE":420180,"TURNOVER":251.629,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417750,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":100,"OPENPRICE":419110,"ZD1_CHG":-1530,"SETTLEMENTPRICE":419380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":419280,"LOWESTPRICE":417750},{"OPENINTEREST":68161,"HIGHESTPRICE":"","TURNOVER":5287596.32,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":126394,"OPENINTERESTCHG":-940,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4695,"HIGHESTPRICE":2739,"TURNOVER":7494.6,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2728,"VOLUME":1380,"OPENINTERESTCHG":-615,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":30,"OPENPRICE":2700,"ZD1_CHG":43,"SETTLEMENTPRICE":2715,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2694},{"OPENINTEREST":113727,"HIGHESTPRICE":2779,"TURNOVER":1207601.716,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2757,"VOLUME":219656,"OPENINTERESTCHG":-14117,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":41,"OPENPRICE":2738,"ZD1_CHG":50,"SETTLEMENTPRICE":2748,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2728},{"OPENINTEREST":99231,"HIGHESTPRICE":2785,"TURNOVER":217808.138,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2766,"VOLUME":39482,"OPENINTERESTCHG":-3675,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2738,"ZD1_CHG":47,"SETTLEMENTPRICE":2758,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2734},{"OPENINTEREST":58216,"HIGHESTPRICE":2797,"TURNOVER":61668.492,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":11159,"OPENINTERESTCHG":190,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2752,"ZD1_CHG":56,"SETTLEMENTPRICE":2763,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2724,"LOWESTPRICE":2736},{"OPENINTEREST":150947,"HIGHESTPRICE":2813,"TURNOVER":779834.146,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2795,"VOLUME":140312,"OPENINTERESTCHG":5658,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":38,"OPENPRICE":2750,"ZD1_CHG":55,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2740,"LOWESTPRICE":2742},{"OPENINTEREST":17074,"HIGHESTPRICE":2831,"TURNOVER":27747.058,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2807,"VOLUME":4951,"OPENINTERESTCHG":2228,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":41,"OPENPRICE":2782,"ZD1_CHG":46,"SETTLEMENTPRICE":2802,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2761,"LOWESTPRICE":2765},{"OPENINTEREST":1067,"HIGHESTPRICE":2849,"TURNOVER":2283.64,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2831,"VOLUME":404,"OPENINTERESTCHG":-11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":46,"OPENPRICE":2810,"ZD1_CHG":51,"SETTLEMENTPRICE":2826,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2780,"LOWESTPRICE":2786},{"OPENINTEREST":300,"HIGHESTPRICE":2868,"TURNOVER":1698.958,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2836,"VOLUME":299,"OPENINTERESTCHG":-82,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":36,"OPENPRICE":2817,"ZD1_CHG":31,"SETTLEMENTPRICE":2841,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2805,"LOWESTPRICE":2817},{"OPENINTEREST":2172,"HIGHESTPRICE":2878,"TURNOVER":4804.226,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2854,"VOLUME":842,"OPENINTERESTCHG":52,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":37,"OPENPRICE":2834,"ZD1_CHG":39,"SETTLEMENTPRICE":2852,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2815,"LOWESTPRICE":2815},{"OPENINTEREST":87,"HIGHESTPRICE":2879,"TURNOVER":171.438,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2862,"VOLUME":30,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":25,"OPENPRICE":2853,"ZD1_CHG":30,"SETTLEMENTPRICE":2857,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2849},{"OPENINTEREST":201,"HIGHESTPRICE":2892,"TURNOVER":264.1,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2885,"VOLUME":46,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2864,"ZD1_CHG":32,"SETTLEMENTPRICE":2870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2853,"LOWESTPRICE":2845},{"OPENINTEREST":110,"HIGHESTPRICE":2898,"TURNOVER":351.5,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2892,"VOLUME":61,"OPENINTERESTCHG":23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2853,"ZD1_CHG":29,"SETTLEMENTPRICE":2881,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2863,"LOWESTPRICE":2853},{"OPENINTEREST":447827,"HIGHESTPRICE":"","TURNOVER":2311728.012,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":418622,"OPENINTERESTCHG":-10329,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":534,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23530,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23530,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23530,"LOWESTPRICE":""},{"OPENINTEREST":5637,"HIGHESTPRICE":23720,"TURNOVER":39582.565,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23545,"VOLUME":1677,"OPENINTERESTCHG":-166,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23700,"ZD1_CHG":0,"SETTLEMENTPRICE":23600,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23545,"LOWESTPRICE":23520},{"OPENINTEREST":16899,"HIGHESTPRICE":23800,"TURNOVER":226587.21,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":9573,"OPENINTERESTCHG":602,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23775,"ZD1_CHG":30,"SETTLEMENTPRICE":23665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23590,"LOWESTPRICE":23580},{"OPENINTEREST":322,"HIGHESTPRICE":23795,"TURNOVER":27229.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":1150,"OPENINTERESTCHG":-17,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23795,"ZD1_CHG":70,"SETTLEMENTPRICE":23675,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23600,"LOWESTPRICE":23600},{"OPENINTEREST":106,"HIGHESTPRICE":23725,"TURNOVER":4327.2,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":183,"OPENINTERESTCHG":14,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23660,"ZD1_CHG":80,"SETTLEMENTPRICE":23645,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23645,"LOWESTPRICE":23585},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23505,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23505,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":23515,"HIGHESTPRICE":"","TURNOVER":297726.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12583,"OPENINTERESTCHG":433,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":246,"HIGHESTPRICE":971.68,"TURNOVER":2911.344,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":969.54,"VOLUME":30,"OPENINTERESTCHG":-24,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.52,"OPENPRICE":971.5,"ZD1_CHG":13.62,"SETTLEMENTPRICE":970.44,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":955.92,"LOWESTPRICE":968.68},{"OPENINTEREST":158384,"HIGHESTPRICE":977.26,"TURNOVER":26617018.74,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":965.96,"VOLUME":274165,"OPENINTERESTCHG":-5012,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":18.76,"OPENPRICE":974,"ZD1_CHG":13.9,"SETTLEMENTPRICE":970.82,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":952.06,"LOWESTPRICE":965.18},{"OPENINTEREST":1295,"HIGHESTPRICE":978.56,"TURNOVER":131019.418,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":967.06,"VOLUME":1348,"OPENINTERESTCHG":302,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":18.38,"OPENPRICE":975.48,"ZD1_CHG":13.5,"SETTLEMENTPRICE":971.94,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":953.56,"LOWESTPRICE":966.8},{"OPENINTEREST":134664,"HIGHESTPRICE":979.7,"TURNOVER":6462807.788,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":968.48,"VOLUME":66418,"OPENINTERESTCHG":1603,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":17.62,"OPENPRICE":975.9,"ZD1_CHG":13.06,"SETTLEMENTPRICE":973.04,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":955.42,"LOWESTPRICE":967.64},{"OPENINTEREST":59651,"HIGHESTPRICE":982.12,"TURNOVER":1674895.07,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":970.9,"VOLUME":17174,"OPENINTERESTCHG":2027,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.96,"OPENPRICE":980,"ZD1_CHG":12.62,"SETTLEMENTPRICE":975.24,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":958.28,"LOWESTPRICE":970.02},{"OPENINTEREST":17116,"HIGHESTPRICE":984.14,"TURNOVER":381037.268,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":973.26,"VOLUME":3900,"OPENINTERESTCHG":530,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.14,"OPENPRICE":982.3,"ZD1_CHG":11.4,"SETTLEMENTPRICE":977,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":961.86,"LOWESTPRICE":972.58},{"OPENINTEREST":9146,"HIGHESTPRICE":986.74,"TURNOVER":105078.004,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":975.66,"VOLUME":1073,"OPENINTERESTCHG":68,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.38,"OPENPRICE":982.98,"ZD1_CHG":11.76,"SETTLEMENTPRICE":979.28,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":963.9,"LOWESTPRICE":974.96},{"OPENINTEREST":4353,"HIGHESTPRICE":988.08,"TURNOVER":174992.998,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":978,"VOLUME":1784,"OPENINTERESTCHG":670,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.2,"OPENPRICE":985.08,"ZD1_CHG":12.3,"SETTLEMENTPRICE":980.9,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":965.7,"LOWESTPRICE":976.98},{"OPENINTEREST":384855,"HIGHESTPRICE":"","TURNOVER":35549760.63,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":365892,"OPENINTERESTCHG":164,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3122,"HIGHESTPRICE":16406,"TURNOVER":6297.258,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16188,"VOLUME":258,"OPENINTERESTCHG":-12,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":294,"OPENPRICE":16272,"ZD1_CHG":211,"SETTLEMENTPRICE":16271,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15977,"LOWESTPRICE":16121},{"OPENINTEREST":207832,"HIGHESTPRICE":16472,"TURNOVER":11430210.0225,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":466955,"OPENINTERESTCHG":-8580,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":358,"OPENPRICE":16304,"ZD1_CHG":290,"SETTLEMENTPRICE":16318,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":16150},{"OPENINTEREST":19041,"HIGHESTPRICE":16484,"TURNOVER":618964.5135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16271,"VOLUME":25268,"OPENINTERESTCHG":522,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":337,"OPENPRICE":16327,"ZD1_CHG":278,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15993,"LOWESTPRICE":16168},{"OPENINTEREST":173629,"HIGHESTPRICE":16503,"TURNOVER":2477575.6335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16286,"VOLUME":101058,"OPENINTERESTCHG":664,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":338,"OPENPRICE":16240,"ZD1_CHG":280,"SETTLEMENTPRICE":16344,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16006,"LOWESTPRICE":16188},{"OPENINTEREST":8783,"HIGHESTPRICE":16519,"TURNOVER":481528.944,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16310,"VOLUME":19616,"OPENINTERESTCHG":-152,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":355,"OPENPRICE":16350,"ZD1_CHG":300,"SETTLEMENTPRICE":16365,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":16205},{"OPENINTEREST":85616,"HIGHESTPRICE":16535,"TURNOVER":3930871.1535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16315,"VOLUME":160022,"OPENINTERESTCHG":1475,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":349,"OPENPRICE":16366,"ZD1_CHG":288,"SETTLEMENTPRICE":16376,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16027,"LOWESTPRICE":16210},{"OPENINTEREST":3021,"HIGHESTPRICE":16546,"TURNOVER":43452.4095,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16339,"VOLUME":1768,"OPENINTERESTCHG":-38,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":347,"OPENPRICE":16382,"ZD1_CHG":302,"SETTLEMENTPRICE":16384,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16037,"LOWESTPRICE":16233},{"OPENINTEREST":18602,"HIGHESTPRICE":16560,"TURNOVER":107838.4995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16348,"VOLUME":4389,"OPENINTERESTCHG":383,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":332,"OPENPRICE":16434,"ZD1_CHG":300,"SETTLEMENTPRICE":16380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16048,"LOWESTPRICE":16246},{"OPENINTEREST":6265,"HIGHESTPRICE":16563,"TURNOVER":26726.8155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16366,"VOLUME":1086,"OPENINTERESTCHG":-52,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":350,"OPENPRICE":16413,"ZD1_CHG":310,"SETTLEMENTPRICE":16406,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16056,"LOWESTPRICE":16260},{"OPENINTEREST":5929,"HIGHESTPRICE":16586,"TURNOVER":55958.2185,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":2272,"OPENINTERESTCHG":6,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":345,"OPENPRICE":16419,"ZD1_CHG":296,"SETTLEMENTPRICE":16419,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16074,"LOWESTPRICE":16270},{"OPENINTEREST":5477,"HIGHESTPRICE":16589,"TURNOVER":79162.827,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16389,"VOLUME":3214,"OPENINTERESTCHG":364,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":316,"OPENPRICE":16577,"ZD1_CHG":285,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16104,"LOWESTPRICE":16276},{"OPENINTEREST":2611,"HIGHESTPRICE":16613,"TURNOVER":99653.2665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16408,"VOLUME":4038,"OPENINTERESTCHG":53,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":332,"OPENPRICE":16420,"ZD1_CHG":288,"SETTLEMENTPRICE":16452,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16303},{"OPENINTEREST":539928,"HIGHESTPRICE":"","TURNOVER":19358239.5615,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":789944,"OPENINTERESTCHG":-5367,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2490,"HIGHESTPRICE":3081,"TURNOVER":736.44,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3065,"VOLUME":240,"OPENINTERESTCHG":-150,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":24,"OPENPRICE":3066,"ZD1_CHG":21,"SETTLEMENTPRICE":3068,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3044,"LOWESTPRICE":3063},{"OPENINTEREST":586236,"HIGHESTPRICE":3122,"TURNOVER":560754.056,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":180723,"OPENINTERESTCHG":-51895,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3090,"ZD1_CHG":22,"SETTLEMENTPRICE":3102,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3082},{"OPENINTEREST":387716,"HIGHESTPRICE":3137,"TURNOVER":67036.843,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":21504,"OPENINTERESTCHG":-2234,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3101,"ZD1_CHG":26,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3097,"LOWESTPRICE":3097},{"OPENINTEREST":10702,"HIGHESTPRICE":3169,"TURNOVER":1685.851,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":535,"OPENINTERESTCHG":92,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3130,"ZD1_CHG":28,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3130},{"OPENINTEREST":1497791,"HIGHESTPRICE":3180,"TURNOVER":2771976.949,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3166,"VOLUME":877156,"OPENINTERESTCHG":31308,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3145,"ZD1_CHG":29,"SETTLEMENTPRICE":3160,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3137},{"OPENINTEREST":527,"HIGHESTPRICE":3185,"TURNOVER":275.635,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":87,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3153,"ZD1_CHG":27,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3151},{"OPENINTEREST":235680,"HIGHESTPRICE":3198,"TURNOVER":123078.025,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3184,"VOLUME":38710,"OPENINTERESTCHG":7541,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3164,"ZD1_CHG":25,"SETTLEMENTPRICE":3179,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3159,"LOWESTPRICE":3161},{"OPENINTEREST":15504,"HIGHESTPRICE":3202,"TURNOVER":3941.436,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3186,"VOLUME":1241,"OPENINTERESTCHG":-989,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3174,"ZD1_CHG":18,"SETTLEMENTPRICE":3176,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3171},{"OPENINTEREST":40474,"HIGHESTPRICE":3205,"TURNOVER":32826.17,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3195,"VOLUME":10299,"OPENINTERESTCHG":1976,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3173,"ZD1_CHG":26,"SETTLEMENTPRICE":3187,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3169,"LOWESTPRICE":3173},{"OPENINTEREST":233,"HIGHESTPRICE":3207,"TURNOVER":28.783,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3202,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3196,"ZD1_CHG":24,"SETTLEMENTPRICE":3198,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3178,"LOWESTPRICE":3193},{"OPENINTEREST":341,"HIGHESTPRICE":3214,"TURNOVER":160.2,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3208,"VOLUME":50,"OPENINTERESTCHG":-25,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3186,"ZD1_CHG":23,"SETTLEMENTPRICE":3204,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3185,"LOWESTPRICE":3186},{"OPENINTEREST":132,"HIGHESTPRICE":3213,"TURNOVER":89.727,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3202,"VOLUME":28,"OPENINTERESTCHG":20,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3196,"ZD1_CHG":15,"SETTLEMENTPRICE":3204,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3187,"LOWESTPRICE":3193},{"OPENINTEREST":2777826,"HIGHESTPRICE":"","TURNOVER":3562590.115,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1130582,"OPENINTERESTCHG":-14359,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3402,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3402,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3415,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3415,"LOWESTPRICE":""},{"OPENINTEREST":35,"HIGHESTPRICE":3415,"TURNOVER":64.613,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3406,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":21,"OPENPRICE":3392,"ZD1_CHG":27,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":3392},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":9,"OPENPRICE":"","ZD1_CHG":9,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3360,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3397,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3397,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3397,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3388,"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":57,"HIGHESTPRICE":"","TURNOVER":64.613,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3660,"HIGHESTPRICE":3318,"TURNOVER":1489.92,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":450,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3307,"ZD1_CHG":19,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3305},{"OPENINTEREST":386528,"HIGHESTPRICE":3389,"TURNOVER":241032.819,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3372,"VOLUME":71485,"OPENINTERESTCHG":-21060,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3365,"ZD1_CHG":19,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3353,"LOWESTPRICE":3353},{"OPENINTEREST":361517,"HIGHESTPRICE":3391,"TURNOVER":47406.568,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3377,"VOLUME":14041,"OPENINTERESTCHG":-2438,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3363,"ZD1_CHG":19,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3358,"LOWESTPRICE":3358},{"OPENINTEREST":1345,"HIGHESTPRICE":3388,"TURNOVER":1829.71,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":541,"OPENINTERESTCHG":286,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3367,"ZD1_CHG":21,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3367},{"OPENINTEREST":1290990,"HIGHESTPRICE":3397,"TURNOVER":1203505.053,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":356013,"OPENINTERESTCHG":44518,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3368,"ZD1_CHG":18,"SETTLEMENTPRICE":3380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3363,"LOWESTPRICE":3363},{"OPENINTEREST":142,"HIGHESTPRICE":3395,"TURNOVER":81.288,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":24,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3387,"ZD1_CHG":28,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":3378},{"OPENINTEREST":70502,"HIGHESTPRICE":3412,"TURNOVER":44367.113,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3397,"VOLUME":13065,"OPENINTERESTCHG":6279,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3376,"ZD1_CHG":20,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3376},{"OPENINTEREST":142,"HIGHESTPRICE":3417,"TURNOVER":17.057,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3406,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3403,"ZD1_CHG":20,"SETTLEMENTPRICE":3411,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3403},{"OPENINTEREST":14706,"HIGHESTPRICE":3408,"TURNOVER":7306.283,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":2152,"OPENINTERESTCHG":347,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3383,"ZD1_CHG":17,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3375,"LOWESTPRICE":3378},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":""},{"OPENINTEREST":29,"HIGHESTPRICE":3404,"TURNOVER":17.016,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3404,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3403,"ZD1_CHG":17,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3403},{"OPENINTEREST":40,"HIGHESTPRICE":3404,"TURNOVER":6.802,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3404,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3398,"ZD1_CHG":19,"SETTLEMENTPRICE":3401,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":3398},{"OPENINTEREST":2129624,"HIGHESTPRICE":"","TURNOVER":1547059.629,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":457783,"OPENINTERESTCHG":27902,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4524,"HIGHESTPRICE":13830,"TURNOVER":3398.76,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13795,"VOLUME":492,"OPENINTERESTCHG":288,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":13760,"ZD1_CHG":-5,"SETTLEMENTPRICE":13815,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":13745},{"OPENINTEREST":100215,"HIGHESTPRICE":13905,"TURNOVER":830975.69,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13845,"VOLUME":120091,"OPENINTERESTCHG":-2868,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":13815,"ZD1_CHG":15,"SETTLEMENTPRICE":13835,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13830,"LOWESTPRICE":13755},{"OPENINTEREST":64810,"HIGHESTPRICE":13910,"TURNOVER":404764.8525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13860,"VOLUME":58422,"OPENINTERESTCHG":2516,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13815,"ZD1_CHG":15,"SETTLEMENTPRICE":13855,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13845,"LOWESTPRICE":13780},{"OPENINTEREST":6809,"HIGHESTPRICE":13920,"TURNOVER":17889.8925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13880,"VOLUME":2579,"OPENINTERESTCHG":-127,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13810,"ZD1_CHG":20,"SETTLEMENTPRICE":13870,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13860,"LOWESTPRICE":13800},{"OPENINTEREST":2886,"HIGHESTPRICE":13960,"TURNOVER":19533.2875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13925,"VOLUME":2809,"OPENINTERESTCHG":-89,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13865,"ZD1_CHG":20,"SETTLEMENTPRICE":13905,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13905,"LOWESTPRICE":13775},{"OPENINTEREST":220,"HIGHESTPRICE":14000,"TURNOVER":460.7125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13980,"VOLUME":66,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13880,"ZD1_CHG":30,"SETTLEMENTPRICE":13960,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13950,"LOWESTPRICE":13860},{"OPENINTEREST":211,"HIGHESTPRICE":14035,"TURNOVER":98.03,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14005,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13985,"ZD1_CHG":15,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13990,"LOWESTPRICE":13970},{"OPENINTEREST":84,"HIGHESTPRICE":14055,"TURNOVER":28.08,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14055,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14025,"ZD1_CHG":15,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":14025},{"OPENINTEREST":364,"HIGHESTPRICE":14165,"TURNOVER":141.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":20,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":14035,"ZD1_CHG":25,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14095,"LOWESTPRICE":14035},{"OPENINTEREST":39,"HIGHESTPRICE":14165,"TURNOVER":7.0825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14165,"ZD1_CHG":35,"SETTLEMENTPRICE":14165,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14130,"LOWESTPRICE":14165},{"OPENINTEREST":49,"HIGHESTPRICE":14245,"TURNOVER":42.6075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14190,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":14195,"ZD1_CHG":10,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14180,"LOWESTPRICE":14190},{"OPENINTEREST":19,"HIGHESTPRICE":14220,"TURNOVER":21.315,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14215,"ZD1_CHG":-5,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14225,"LOWESTPRICE":14195},{"OPENINTEREST":180230,"HIGHESTPRICE":"","TURNOVER":1277361.4775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":184507,"OPENINTERESTCHG":-266,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35793,"HIGHESTPRICE":699,"TURNOVER":11059239.1,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":685.2,"VOLUME":161887,"OPENINTERESTCHG":-1266,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.8,"OPENPRICE":695.5,"ZD1_CHG":-5.7,"SETTLEMENTPRICE":683.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":690.9,"LOWESTPRICE":665.4},{"OPENINTEREST":23630,"HIGHESTPRICE":656.7,"TURNOVER":2486355,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":647.1,"VOLUME":38358,"OPENINTERESTCHG":-346,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":650.8,"ZD1_CHG":-0.6,"SETTLEMENTPRICE":648.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":647.7,"LOWESTPRICE":639.3},{"OPENINTEREST":12548,"HIGHESTPRICE":629,"TURNOVER":731044.78,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":621.2,"VOLUME":11742,"OPENINTERESTCHG":-276,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":627.5,"ZD1_CHG":-0.6,"SETTLEMENTPRICE":622.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":621.8,"LOWESTPRICE":617.2},{"OPENINTEREST":5878,"HIGHESTPRICE":605.9,"TURNOVER":150571.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600.7,"VOLUME":2502,"OPENINTERESTCHG":-51,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.4,"OPENPRICE":604.7,"ZD1_CHG":0.3,"SETTLEMENTPRICE":601.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":600.4,"LOWESTPRICE":596.9},{"OPENINTEREST":1380,"HIGHESTPRICE":589,"TURNOVER":18748.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.9,"VOLUME":320,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.8,"OPENPRICE":589,"ZD1_CHG":-0.1,"SETTLEMENTPRICE":585.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":584,"LOWESTPRICE":581.8},{"OPENINTEREST":2624,"HIGHESTPRICE":576.2,"TURNOVER":24476.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":571.1,"VOLUME":427,"OPENINTERESTCHG":53,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":573.1,"ZD1_CHG":0.1,"SETTLEMENTPRICE":573.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":571,"LOWESTPRICE":569.5},{"OPENINTEREST":772,"HIGHESTPRICE":563.3,"TURNOVER":1570.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":559.8,"VOLUME":28,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.8,"OPENPRICE":561.9,"ZD1_CHG":0.9,"SETTLEMENTPRICE":560.7,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":558.9,"LOWESTPRICE":557},{"OPENINTEREST":147,"HIGHESTPRICE":555.7,"TURNOVER":715.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550.4,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.8,"OPENPRICE":547.4,"ZD1_CHG":1.5,"SETTLEMENTPRICE":550.7,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":548.9,"LOWESTPRICE":546.2},{"OPENINTEREST":231,"HIGHESTPRICE":547,"TURNOVER":1247.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.8,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":547,"ZD1_CHG":2.4,"SETTLEMENTPRICE":542.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":539.4,"LOWESTPRICE":539.8},{"OPENINTEREST":14,"HIGHESTPRICE":537.6,"TURNOVER":53.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.6,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":537.6,"ZD1_CHG":3.1,"SETTLEMENTPRICE":537.6,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":534.5,"LOWESTPRICE":537.6},{"OPENINTEREST":10,"HIGHESTPRICE":534.8,"TURNOVER":212.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.8,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.8,"OPENPRICE":530,"ZD1_CHG":6.2,"SETTLEMENTPRICE":532.4,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":528.6,"LOWESTPRICE":530},{"OPENINTEREST":48,"HIGHESTPRICE":529.6,"TURNOVER":264.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.6,"VOLUME":5,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.7,"OPENPRICE":529.6,"ZD1_CHG":5,"SETTLEMENTPRICE":529.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":524.6,"LOWESTPRICE":528.6},{"OPENINTEREST":138,"HIGHESTPRICE":528.7,"TURNOVER":726.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.3,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":518,"ZD1_CHG":2.9,"SETTLEMENTPRICE":519,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":517.4,"LOWESTPRICE":516.3},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":511.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":511.4,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":511,"TURNOVER":102.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.5,"OPENPRICE":511,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":511,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":514.5,"LOWESTPRICE":511},{"OPENINTEREST":72,"HIGHESTPRICE":507,"TURNOVER":202.43,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.9,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":507,"ZD1_CHG":6.9,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":500,"LOWESTPRICE":504.9},{"OPENINTEREST":56,"HIGHESTPRICE":501.8,"TURNOVER":100.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4,"OPENPRICE":501.8,"ZD1_CHG":-4.9,"SETTLEMENTPRICE":500.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":504.9,"LOWESTPRICE":500},{"OPENINTEREST":105,"HIGHESTPRICE":503.5,"TURNOVER":100.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.4,"OPENPRICE":503.5,"ZD1_CHG":1.7,"SETTLEMENTPRICE":502.7,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":500.3,"LOWESTPRICE":502},{"OPENINTEREST":53,"HIGHESTPRICE":499,"TURNOVER":199.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2,"OPENPRICE":498,"ZD1_CHG":1.7,"SETTLEMENTPRICE":498.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":496.3,"LOWESTPRICE":498},{"OPENINTEREST":4,"HIGHESTPRICE":491.5,"TURNOVER":98.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.5,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.1,"OPENPRICE":489,"ZD1_CHG":-3.8,"SETTLEMENTPRICE":490.2,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":495.3,"LOWESTPRICE":489},{"OPENINTEREST":83624,"HIGHESTPRICE":"","TURNOVER":14476029.65,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":215340,"OPENINTERESTCHG":-1881,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35978,"HIGHESTPRICE":5183,"TURNOVER":453689.931,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5003,"VOLUME":89636,"OPENINTERESTCHG":-2277,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-65,"OPENPRICE":5161,"ZD1_CHG":-123,"SETTLEMENTPRICE":5061,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5126,"LOWESTPRICE":4978},{"OPENINTEREST":63271,"HIGHESTPRICE":5014,"TURNOVER":394486.478,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4917,"VOLUME":79682,"OPENINTERESTCHG":6413,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-36,"OPENPRICE":4996,"ZD1_CHG":-69,"SETTLEMENTPRICE":4950,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4986,"LOWESTPRICE":4894},{"OPENINTEREST":44100,"HIGHESTPRICE":4831,"TURNOVER":149460.118,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4761,"VOLUME":31192,"OPENINTERESTCHG":3687,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-31,"OPENPRICE":4804,"ZD1_CHG":-61,"SETTLEMENTPRICE":4791,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4822,"LOWESTPRICE":4752},{"OPENINTEREST":8993,"HIGHESTPRICE":4665,"TURNOVER":22373.793,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4593,"VOLUME":4840,"OPENINTERESTCHG":697,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-40,"OPENPRICE":4664,"ZD1_CHG":-69,"SETTLEMENTPRICE":4622,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4662,"LOWESTPRICE":4588},{"OPENINTEREST":931,"HIGHESTPRICE":4489,"TURNOVER":745.298,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4448,"VOLUME":167,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-25,"OPENPRICE":4475,"ZD1_CHG":-39,"SETTLEMENTPRICE":4462,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4487,"LOWESTPRICE":4441},{"OPENINTEREST":243,"HIGHESTPRICE":4368,"TURNOVER":108.681,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4367,"VOLUME":25,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":4335,"ZD1_CHG":-7,"SETTLEMENTPRICE":4347,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4374,"LOWESTPRICE":4330},{"OPENINTEREST":38,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4278,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4278,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4278,"LOWESTPRICE":""},{"OPENINTEREST":79,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4217,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4217,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4217,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4194,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4194,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4194,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4099,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4099,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4099,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":4108,"TURNOVER":8.035,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3927,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-30,"OPENPRICE":4108,"ZD1_CHG":-120,"SETTLEMENTPRICE":4017,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4047,"LOWESTPRICE":3927},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4020,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4020,"LOWESTPRICE":""},{"OPENINTEREST":153769,"HIGHESTPRICE":"","TURNOVER":1020872.334,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":205544,"OPENINTERESTCHG":8536,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24815,"HIGHESTPRICE":4219,"TURNOVER":424873.987,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":103206,"OPENINTERESTCHG":-1328,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-71,"OPENPRICE":4211,"ZD1_CHG":-144,"SETTLEMENTPRICE":4116,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4187,"LOWESTPRICE":4030},{"OPENINTEREST":205943,"HIGHESTPRICE":3912,"TURNOVER":3097789.276,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3841,"VOLUME":799963,"OPENINTERESTCHG":-8182,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":8,"OPENPRICE":3866,"ZD1_CHG":-23,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3864,"LOWESTPRICE":3833},{"OPENINTEREST":76986,"HIGHESTPRICE":3768,"TURNOVER":171034.923,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3716,"VOLUME":45762,"OPENINTERESTCHG":-31,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":26,"OPENPRICE":3750,"ZD1_CHG":5,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3711,"LOWESTPRICE":3707},{"OPENINTEREST":107397,"HIGHESTPRICE":3688,"TURNOVER":286348.05,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3638,"VOLUME":78253,"OPENINTERESTCHG":3547,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":22,"OPENPRICE":3660,"ZD1_CHG":1,"SETTLEMENTPRICE":3659,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3637,"LOWESTPRICE":3630},{"OPENINTEREST":28579,"HIGHESTPRICE":3614,"TURNOVER":43387.593,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3570,"VOLUME":12094,"OPENINTERESTCHG":1795,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3592,"ZD1_CHG":1,"SETTLEMENTPRICE":3587,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3569,"LOWESTPRICE":3560},{"OPENINTEREST":3809,"HIGHESTPRICE":3551,"TURNOVER":16485.164,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3516,"VOLUME":4673,"OPENINTERESTCHG":-692,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3537,"ZD1_CHG":7,"SETTLEMENTPRICE":3527,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3509,"LOWESTPRICE":3500},{"OPENINTEREST":311,"HIGHESTPRICE":3479,"TURNOVER":225.154,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3454,"VOLUME":65,"OPENINTERESTCHG":-28,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":3477,"ZD1_CHG":4,"SETTLEMENTPRICE":3463,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3450,"LOWESTPRICE":3379},{"OPENINTEREST":3640,"HIGHESTPRICE":3440,"TURNOVER":9379.345,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3414,"VOLUME":2742,"OPENINTERESTCHG":-265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":3421,"ZD1_CHG":7,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3403},{"OPENINTEREST":412,"HIGHESTPRICE":3410,"TURNOVER":81.069,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3374,"VOLUME":24,"OPENINTERESTCHG":1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":17,"OPENPRICE":3382,"ZD1_CHG":14,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3360,"LOWESTPRICE":3359},{"OPENINTEREST":793,"HIGHESTPRICE":3360,"TURNOVER":1129.709,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":338,"OPENINTERESTCHG":-34,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":3336,"ZD1_CHG":-14,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3341,"LOWESTPRICE":3327},{"OPENINTEREST":530,"HIGHESTPRICE":3331,"TURNOVER":386.786,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":117,"OPENINTERESTCHG":-16,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":9,"OPENPRICE":3331,"ZD1_CHG":1,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3294},{"OPENINTEREST":336,"HIGHESTPRICE":3295,"TURNOVER":524.538,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":160,"OPENINTERESTCHG":32,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":5,"OPENPRICE":3281,"ZD1_CHG":-9,"SETTLEMENTPRICE":3278,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":3264},{"OPENINTEREST":453551,"HIGHESTPRICE":"","TURNOVER":4051645.594,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1047397,"OPENINTERESTCHG":-5201,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11680,"HIGHESTPRICE":5228,"TURNOVER":21586.955,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5167,"VOLUME":4185,"OPENINTERESTCHG":-677,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":5200,"ZD1_CHG":17,"SETTLEMENTPRICE":5158,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5150,"LOWESTPRICE":5120},{"OPENINTEREST":195419,"HIGHESTPRICE":5029,"TURNOVER":1598297.056,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4985,"VOLUME":319964,"OPENINTERESTCHG":-7268,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":25,"OPENPRICE":5000,"ZD1_CHG":15,"SETTLEMENTPRICE":4995,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4957},{"OPENINTEREST":221580,"HIGHESTPRICE":4814,"TURNOVER":527521.774,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4769,"VOLUME":110404,"OPENINTERESTCHG":8786,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":4760,"ZD1_CHG":15,"SETTLEMENTPRICE":4778,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4754,"LOWESTPRICE":4746},{"OPENINTEREST":128126,"HIGHESTPRICE":4478,"TURNOVER":182352.16,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4436,"VOLUME":40994,"OPENINTERESTCHG":4510,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":4414,"ZD1_CHG":3,"SETTLEMENTPRICE":4448,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4433,"LOWESTPRICE":4414},{"OPENINTEREST":58519,"HIGHESTPRICE":4251,"TURNOVER":77009.682,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4213,"VOLUME":18223,"OPENINTERESTCHG":2505,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":4200,"ZD1_CHG":0,"SETTLEMENTPRICE":4225,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4213,"LOWESTPRICE":4188},{"OPENINTEREST":3497,"HIGHESTPRICE":4170,"TURNOVER":4842.185,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4133,"VOLUME":1169,"OPENINTERESTCHG":52,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":4146,"ZD1_CHG":13,"SETTLEMENTPRICE":4142,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4120,"LOWESTPRICE":4104},{"OPENINTEREST":3344,"HIGHESTPRICE":4125,"TURNOVER":3698.459,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4086,"VOLUME":903,"OPENINTERESTCHG":-21,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":33,"OPENPRICE":4116,"ZD1_CHG":24,"SETTLEMENTPRICE":4095,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4062,"LOWESTPRICE":4067},{"OPENINTEREST":369,"HIGHESTPRICE":4046,"TURNOVER":40.275,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4019,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":4032,"ZD1_CHG":45,"SETTLEMENTPRICE":4027,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":4007},{"OPENINTEREST":323,"HIGHESTPRICE":3964,"TURNOVER":200.722,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":51,"OPENINTERESTCHG":12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":59,"OPENPRICE":3911,"ZD1_CHG":84,"SETTLEMENTPRICE":3935,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":3907},{"OPENINTEREST":3048,"HIGHESTPRICE":3930,"TURNOVER":2017.854,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":518,"OPENINTERESTCHG":27,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":3876,"ZD1_CHG":89,"SETTLEMENTPRICE":3895,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3823,"LOWESTPRICE":3865},{"OPENINTEREST":15,"HIGHESTPRICE":3874,"TURNOVER":3.874,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3874,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":106,"OPENPRICE":3874,"ZD1_CHG":106,"SETTLEMENTPRICE":3874,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":3874},{"OPENINTEREST":13,"HIGHESTPRICE":3771,"TURNOVER":15.074,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3765,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":54,"OPENPRICE":3771,"ZD1_CHG":51,"SETTLEMENTPRICE":3768,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3714,"LOWESTPRICE":3765},{"OPENINTEREST":329,"HIGHESTPRICE":3736,"TURNOVER":104.22,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3736,"VOLUME":28,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3716,"ZD1_CHG":35,"SETTLEMENTPRICE":3722,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3701,"LOWESTPRICE":3708},{"OPENINTEREST":483,"HIGHESTPRICE":3626,"TURNOVER":68.637,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3601,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3614,"ZD1_CHG":17,"SETTLEMENTPRICE":3612,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3584,"LOWESTPRICE":3587},{"OPENINTEREST":74,"HIGHESTPRICE":3580,"TURNOVER":14.309,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3579,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3575,"ZD1_CHG":21,"SETTLEMENTPRICE":3577,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3558,"LOWESTPRICE":3575},{"OPENINTEREST":75,"HIGHESTPRICE":3575,"TURNOVER":117.294,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3554,"VOLUME":33,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3550,"ZD1_CHG":8,"SETTLEMENTPRICE":3554,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3546,"LOWESTPRICE":3546},{"OPENINTEREST":626894,"HIGHESTPRICE":"","TURNOVER":2417890.53,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":496510,"OPENINTERESTCHG":7935,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1194,"HIGHESTPRICE":15140,"TURNOVER":1018.13,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":136,"OPENINTERESTCHG":-76,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":14940,"ZD1_CHG":-15,"SETTLEMENTPRICE":14970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14995,"LOWESTPRICE":14880},{"OPENINTEREST":40054,"HIGHESTPRICE":15080,"TURNOVER":966099.485,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14885,"VOLUME":129470,"OPENINTERESTCHG":-857,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-10,"OPENPRICE":14900,"ZD1_CHG":-45,"SETTLEMENTPRICE":14920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":14770},{"OPENINTEREST":82388,"HIGHESTPRICE":15015,"TURNOVER":474141.785,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14810,"VOLUME":63801,"OPENINTERESTCHG":2232,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-20,"OPENPRICE":14850,"ZD1_CHG":-70,"SETTLEMENTPRICE":14860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":14715},{"OPENINTEREST":10272,"HIGHESTPRICE":14910,"TURNOVER":22100.2475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14700,"VOLUME":2991,"OPENINTERESTCHG":103,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14780,"ZD1_CHG":-45,"SETTLEMENTPRICE":14775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14630},{"OPENINTEREST":8102,"HIGHESTPRICE":14810,"TURNOVER":51842.1075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":7065,"OPENINTERESTCHG":-247,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":14680,"ZD1_CHG":-70,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14680,"LOWESTPRICE":14535},{"OPENINTEREST":171,"HIGHESTPRICE":14685,"TURNOVER":298.595,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":41,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":14515,"ZD1_CHG":-25,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14475},{"OPENINTEREST":35,"HIGHESTPRICE":14445,"TURNOVER":43.295,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-55,"OPENPRICE":14405,"ZD1_CHG":-40,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14485,"LOWESTPRICE":14405},{"OPENINTEREST":42,"HIGHESTPRICE":14425,"TURNOVER":14.405,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14425,"ZD1_CHG":-35,"SETTLEMENTPRICE":14405,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14420,"LOWESTPRICE":14385},{"OPENINTEREST":451,"HIGHESTPRICE":14400,"TURNOVER":279.1925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":39,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":14390,"ZD1_CHG":-30,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":14240},{"OPENINTEREST":60,"HIGHESTPRICE":14520,"TURNOVER":14.52,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":14520,"ZD1_CHG":190,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14520},{"OPENINTEREST":23,"HIGHESTPRICE":14445,"TURNOVER":122.41,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-150,"OPENPRICE":14380,"ZD1_CHG":-215,"SETTLEMENTPRICE":14400,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14335},{"OPENINTEREST":12,"HIGHESTPRICE":14410,"TURNOVER":21.605,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":14405,"ZD1_CHG":-120,"SETTLEMENTPRICE":14400,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14395},{"OPENINTEREST":142804,"HIGHESTPRICE":"","TURNOVER":1515995.7775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203573,"OPENINTERESTCHG":1148,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3770,"HIGHESTPRICE":18160,"TURNOVER":10732.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":599,"OPENINTERESTCHG":-126,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":17865,"ZD1_CHG":-20,"SETTLEMENTPRICE":17915,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17870,"LOWESTPRICE":17770},{"OPENINTEREST":383,"HIGHESTPRICE":18170,"TURNOVER":6532.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":364,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":17855,"ZD1_CHG":-95,"SETTLEMENTPRICE":17945,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17945,"LOWESTPRICE":17780},{"OPENINTEREST":5654,"HIGHESTPRICE":18165,"TURNOVER":86552.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17890,"VOLUME":4819,"OPENINTERESTCHG":-254,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":50,"OPENPRICE":17855,"ZD1_CHG":-20,"SETTLEMENTPRICE":17960,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17910,"LOWESTPRICE":17785},{"OPENINTEREST":152787,"HIGHESTPRICE":18990,"TURNOVER":5996661.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18700,"VOLUME":319481,"OPENINTERESTCHG":-73,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":50,"OPENPRICE":18650,"ZD1_CHG":-20,"SETTLEMENTPRICE":18770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18720,"LOWESTPRICE":18580},{"OPENINTEREST":273,"HIGHESTPRICE":18985,"TURNOVER":5237.99,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18690,"VOLUME":279,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":35,"OPENPRICE":18695,"ZD1_CHG":-45,"SETTLEMENTPRICE":18770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18735,"LOWESTPRICE":18590},{"OPENINTEREST":46,"HIGHESTPRICE":18910,"TURNOVER":150.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18815,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":18735,"ZD1_CHG":25,"SETTLEMENTPRICE":18835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18790,"LOWESTPRICE":18735},{"OPENINTEREST":24374,"HIGHESTPRICE":19015,"TURNOVER":533410.72,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18730,"VOLUME":28374,"OPENINTERESTCHG":1277,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18705,"ZD1_CHG":-5,"SETTLEMENTPRICE":18795,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18735,"LOWESTPRICE":18605},{"OPENINTEREST":74,"HIGHESTPRICE":18965,"TURNOVER":620.285,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18730,"VOLUME":33,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":18685,"ZD1_CHG":-20,"SETTLEMENTPRICE":18795,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18750,"LOWESTPRICE":18610},{"OPENINTEREST":60,"HIGHESTPRICE":18975,"TURNOVER":356.765,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18695,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":18625,"ZD1_CHG":15,"SETTLEMENTPRICE":18775,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18680,"LOWESTPRICE":18600},{"OPENINTEREST":66,"HIGHESTPRICE":18900,"TURNOVER":693.205,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18665,"VOLUME":37,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":18810,"ZD1_CHG":20,"SETTLEMENTPRICE":18735,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18645,"LOWESTPRICE":18555},{"OPENINTEREST":187487,"HIGHESTPRICE":"","TURNOVER":6640949.93,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":354013,"OPENINTERESTCHG":845,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":15500,"TURNOVER":3863.7,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15400,"VOLUME":250,"OPENINTERESTCHG":10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-20,"OPENPRICE":15340,"ZD1_CHG":-70,"SETTLEMENTPRICE":15450,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15470,"LOWESTPRICE":15335},{"OPENINTEREST":23372,"HIGHESTPRICE":15890,"TURNOVER":348803.35,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15615,"VOLUME":22249,"OPENINTERESTCHG":-2356,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":15620,"ZD1_CHG":-55,"SETTLEMENTPRICE":15675,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15670,"LOWESTPRICE":15510},{"OPENINTEREST":73207,"HIGHESTPRICE":16095,"TURNOVER":1116070.81,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":70284,"OPENINTERESTCHG":287,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":15810,"ZD1_CHG":-30,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15705},{"OPENINTEREST":45263,"HIGHESTPRICE":16025,"TURNOVER":255485.645,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15770,"VOLUME":16139,"OPENINTERESTCHG":750,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":15740,"ZD1_CHG":-50,"SETTLEMENTPRICE":15830,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15650},{"OPENINTEREST":35727,"HIGHESTPRICE":15985,"TURNOVER":165066.24,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":10458,"OPENINTERESTCHG":804,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":15730,"ZD1_CHG":-35,"SETTLEMENTPRICE":15780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15775,"LOWESTPRICE":15615},{"OPENINTEREST":409,"HIGHESTPRICE":15970,"TURNOVER":6730.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":426,"OPENINTERESTCHG":43,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":15720,"ZD1_CHG":-50,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15645},{"OPENINTEREST":62,"HIGHESTPRICE":15985,"TURNOVER":882.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15790,"VOLUME":56,"OPENINTERESTCHG":33,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":15665,"ZD1_CHG":30,"SETTLEMENTPRICE":15750,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15760,"LOWESTPRICE":15665},{"OPENINTEREST":37,"HIGHESTPRICE":15905,"TURNOVER":142.125,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15835,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-20,"OPENPRICE":15665,"ZD1_CHG":25,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15810,"LOWESTPRICE":15665},{"OPENINTEREST":59,"HIGHESTPRICE":15895,"TURNOVER":330.545,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-110,"OPENPRICE":15695,"ZD1_CHG":5,"SETTLEMENTPRICE":15740,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15850,"LOWESTPRICE":15630},{"OPENINTEREST":20,"HIGHESTPRICE":15965,"TURNOVER":63.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":15725,"ZD1_CHG":80,"SETTLEMENTPRICE":15770,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15680},{"OPENINTEREST":5,"HIGHESTPRICE":15720,"TURNOVER":15.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-215,"OPENPRICE":15720,"ZD1_CHG":-215,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":15720},{"OPENINTEREST":6,"HIGHESTPRICE":15945,"TURNOVER":31.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-20,"OPENPRICE":15945,"ZD1_CHG":-40,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15940,"LOWESTPRICE":15900},{"OPENINTEREST":178587,"HIGHESTPRICE":"","TURNOVER":1897485.965,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":119899,"OPENINTERESTCHG":-430,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10020,"HIGHESTPRICE":4822,"TURNOVER":8908.36,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4802,"VOLUME":1856,"OPENINTERESTCHG":-1046,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4760,"ZD1_CHG":14,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4788,"LOWESTPRICE":4738},{"OPENINTEREST":246,"HIGHESTPRICE":4862,"TURNOVER":698.326,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4824,"VOLUME":145,"OPENINTERESTCHG":-30,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4762,"ZD1_CHG":22,"SETTLEMENTPRICE":4816,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4802,"LOWESTPRICE":4756},{"OPENINTEREST":225953,"HIGHESTPRICE":4882,"TURNOVER":1637512.36,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4854,"VOLUME":338544,"OPENINTERESTCHG":-897,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4812,"ZD1_CHG":24,"SETTLEMENTPRICE":4836,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4830,"LOWESTPRICE":4778},{"OPENINTEREST":3696,"HIGHESTPRICE":4892,"TURNOVER":3445.934,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4870,"VOLUME":710,"OPENINTERESTCHG":-32,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4828,"ZD1_CHG":26,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4844,"LOWESTPRICE":4800},{"OPENINTEREST":123676,"HIGHESTPRICE":5046,"TURNOVER":323731.148,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":64572,"OPENINTERESTCHG":1354,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5008,"ZD1_CHG":18,"SETTLEMENTPRICE":5012,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5008,"LOWESTPRICE":4968},{"OPENINTEREST":81,"HIGHESTPRICE":5042,"TURNOVER":10.05,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5042,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":5008,"ZD1_CHG":14,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":5008},{"OPENINTEREST":27736,"HIGHESTPRICE":5072,"TURNOVER":68878.488,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":13666,"OPENINTERESTCHG":2946,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":5010,"ZD1_CHG":10,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":4992},{"OPENINTEREST":183,"HIGHESTPRICE":5068,"TURNOVER":95.976,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5060,"VOLUME":19,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5042,"ZD1_CHG":14,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5046,"LOWESTPRICE":5018},{"OPENINTEREST":10170,"HIGHESTPRICE":5090,"TURNOVER":13523.756,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5064,"VOLUME":2673,"OPENINTERESTCHG":96,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":5050,"ZD1_CHG":16,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5048,"LOWESTPRICE":5018},{"OPENINTEREST":41,"HIGHESTPRICE":5078,"TURNOVER":10.152,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5074,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":5078,"ZD1_CHG":4,"SETTLEMENTPRICE":5076,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5070,"LOWESTPRICE":5074},{"OPENINTEREST":667,"HIGHESTPRICE":5098,"TURNOVER":132.272,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":26,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":5060,"ZD1_CHG":24,"SETTLEMENTPRICE":5086,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5060},{"OPENINTEREST":25,"HIGHESTPRICE":5114,"TURNOVER":51.02,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5106,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":5082,"ZD1_CHG":14,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5092,"LOWESTPRICE":5082},{"OPENINTEREST":402494,"HIGHESTPRICE":"","TURNOVER":2056997.842,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":422225,"OPENINTERESTCHG":2404,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":3844,"TURNOVER":184.2,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3844,"ZD1_CHG":14,"SETTLEMENTPRICE":3836,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3830,"LOWESTPRICE":3832},{"OPENINTEREST":5152,"HIGHESTPRICE":3876,"TURNOVER":44651.616,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3866,"VOLUME":2885,"OPENINTERESTCHG":23,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3876,"ZD1_CHG":0,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3866,"LOWESTPRICE":3862},{"OPENINTEREST":20384,"HIGHESTPRICE":3862,"TURNOVER":202305.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":13142,"OPENINTERESTCHG":175,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3856,"ZD1_CHG":0,"SETTLEMENTPRICE":3848,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":3840},{"OPENINTEREST":398,"HIGHESTPRICE":3874,"TURNOVER":74634.696,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3864,"VOLUME":4823,"OPENINTERESTCHG":6,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3866,"ZD1_CHG":2,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3860},{"OPENINTEREST":176,"HIGHESTPRICE":3954,"TURNOVER":562.64,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":36,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3954,"ZD1_CHG":2,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3898},{"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":3986,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":""},{"OPENINTEREST":26143,"HIGHESTPRICE":"","TURNOVER":322338.52,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20898,"OPENINTERESTCHG":204,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2578,"HIGHESTPRICE":2452,"TURNOVER":1709.9275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2442.5,"VOLUME":140,"OPENINTERESTCHG":-52,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":2434.5,"ZD1_CHG":23.5,"SETTLEMENTPRICE":2442.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2419,"LOWESTPRICE":2425.5},{"OPENINTEREST":23904,"HIGHESTPRICE":1895,"TURNOVER":101363.7575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1860.5,"VOLUME":10917,"OPENINTERESTCHG":-335,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":1831.5,"ZD1_CHG":14,"SETTLEMENTPRICE":1856.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1846.5,"LOWESTPRICE":1827},{"OPENINTEREST":7742,"HIGHESTPRICE":2130.5,"TURNOVER":19568.5025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2075,"VOLUME":1873,"OPENINTERESTCHG":549,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":2065.5,"ZD1_CHG":-16,"SETTLEMENTPRICE":2089.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2091,"LOWESTPRICE":2032},{"OPENINTEREST":3351,"HIGHESTPRICE":2350,"TURNOVER":5186.57,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2307,"VOLUME":447,"OPENINTERESTCHG":31,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":5,"OPENPRICE":2314,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":2320.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2315.5,"LOWESTPRICE":2280},{"OPENINTEREST":678,"HIGHESTPRICE":2403,"TURNOVER":1325.25,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2395,"VOLUME":111,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-0.5,"OPENPRICE":2359.5,"ZD1_CHG":7,"SETTLEMENTPRICE":2387.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2388,"LOWESTPRICE":2342},{"OPENINTEREST":1207,"HIGHESTPRICE":1569.5,"TURNOVER":781.9125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1559,"VOLUME":100,"OPENINTERESTCHG":-27,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":11,"OPENPRICE":1554.5,"ZD1_CHG":6.5,"SETTLEMENTPRICE":1563.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1552.5,"LOWESTPRICE":1554.5},{"OPENINTEREST":351,"HIGHESTPRICE":1842,"TURNOVER":174.4975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1829,"VOLUME":19,"OPENINTERESTCHG":-9,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":31,"OPENPRICE":1838.5,"ZD1_CHG":23.5,"SETTLEMENTPRICE":1836.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1805.5,"LOWESTPRICE":1829},{"OPENINTEREST":39811,"HIGHESTPRICE":"","TURNOVER":130110.4175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13607,"OPENINTERESTCHG":152,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10818624,"HIGHESTPRICE":"","TURNOVER":120605085.8065,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7446245,"OPENINTERESTCHG":26651,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"164","o_code":"0000","update_date":"20260904 15:30:04","o_curmetalindex":[{"PRECLOSEPRICE":5540.34,"HIGHESTPRICE":5578.43,"LASTPRICE":5546.98,"SETTLEMENTPRICE":5561.01,"CLOSEPRICE":5546.98,"TRADINGDAY":"20260904","UPDOWN1":7.91,"LOWESTPRICE":5542.47,"UPDOWN2":21.94,"AVGPRICE":5560.83,"OPENPRICE":5569.65,"UPDOWN":6.64}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109910,"TURNOVER":772.1620175,"PRODUCTGROUPID":"cu","YEARVOLUME":4503.4524,"YEARTURNOVER":231822.364884,"VOLUME":141710,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107280,"AVGPRICE":108977.774},{"HIGHESTPRICE":97680,"TURNOVER":29.6379575,"PRODUCTGROUPID":"bc","YEARVOLUME":157.8185,"YEARTURNOVER":7270.8836805,"VOLUME":6098,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96370,"AVGPRICE":97205.502},{"HIGHESTPRICE":24510,"TURNOVER":297.99119375,"PRODUCTGROUPID":"al","YEARVOLUME":8721.5554,"YEARTURNOVER":105760.97541625,"VOLUME":244604,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24130,"AVGPRICE":24365.194},{"HIGHESTPRICE":26895,"TURNOVER":278.27166575,"PRODUCTGROUPID":"zn","YEARVOLUME":3577.083,"YEARTURNOVER":44284.68718575,"VOLUME":207960,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26595,"AVGPRICE":26762.037},{"HIGHESTPRICE":16225,"TURNOVER":40.20753825,"PRODUCTGROUPID":"pb","YEARVOLUME":1503.3365,"YEARTURNOVER":12361.14628875,"VOLUME":49876,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16085,"AVGPRICE":16123},{"HIGHESTPRICE":131120,"TURNOVER":269.9938321,"PRODUCTGROUPID":"ni","YEARVOLUME":9143.1179,"YEARTURNOVER":127066.5830459,"VOLUME":210665,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127210,"AVGPRICE":128162.643},{"HIGHESTPRICE":420740,"TURNOVER":528.759632,"PRODUCTGROUPID":"sn","YEARVOLUME":5806.0788,"YEARTURNOVER":233816.5076204,"VOLUME":126394,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":415210,"AVGPRICE":418342.352},{"HIGHESTPRICE":2898,"TURNOVER":231.1728012,"PRODUCTGROUPID":"ao","YEARVOLUME":8040.3185,"YEARTURNOVER":45298.0787666,"VOLUME":418622,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2694,"AVGPRICE":2761.116},{"HIGHESTPRICE":23800,"TURNOVER":29.772684,"PRODUCTGROUPID":"ad","YEARVOLUME":210.1767,"YEARTURNOVER":4861.609732,"VOLUME":12583,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23520,"AVGPRICE":23661.038},{"HIGHESTPRICE":988.08,"TURNOVER":3554.976063,"PRODUCTGROUPID":"au","YEARVOLUME":6076.2986,"YEARTURNOVER":618588.3845088,"VOLUME":365892,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":965.18,"AVGPRICE":971.592},{"HIGHESTPRICE":16613,"TURNOVER":1935.82395615,"PRODUCTGROUPID":"ag","YEARVOLUME":21839.287,"YEARTURNOVER":619720.79284395,"VOLUME":789944,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16121,"AVGPRICE":16337.225},{"HIGHESTPRICE":3214,"TURNOVER":356.2590115,"PRODUCTGROUPID":"rb","YEARVOLUME":15069.8714,"YEARTURNOVER":47042.1077518,"VOLUME":1130582,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3063,"AVGPRICE":3151.112},{"HIGHESTPRICE":3415,"TURNOVER":0.0064613,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4191,"YEARTURNOVER":4.7772128,"VOLUME":19,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3392,"AVGPRICE":3400.684},{"HIGHESTPRICE":3417,"TURNOVER":154.7059629,"PRODUCTGROUPID":"hc","YEARVOLUME":8335.2332,"YEARTURNOVER":27694.8400269,"VOLUME":457783,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3305,"AVGPRICE":3379.461},{"HIGHESTPRICE":14245,"TURNOVER":127.73614775,"PRODUCTGROUPID":"ss","YEARVOLUME":4706.8542,"YEARTURNOVER":34170.98082875,"VOLUME":184507,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13745,"AVGPRICE":13846.212},{"HIGHESTPRICE":699,"TURNOVER":1447.602965,"PRODUCTGROUPID":"sc","YEARVOLUME":2615.2043,"YEARTURNOVER":151626.897811,"VOLUME":215340,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":489,"AVGPRICE":672.241},{"HIGHESTPRICE":5183,"TURNOVER":102.0872334,"PRODUCTGROUPID":"lu","YEARVOLUME":2579.1297,"YEARTURNOVER":11123.0745929,"VOLUME":205544,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3927,"AVGPRICE":4966.685},{"HIGHESTPRICE":4219,"TURNOVER":405.1645594,"PRODUCTGROUPID":"fu","YEARVOLUME":16068.5394,"YEARTURNOVER":57547.8467931,"VOLUME":1047397,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3264,"AVGPRICE":3868.3},{"HIGHESTPRICE":5228,"TURNOVER":241.789053,"PRODUCTGROUPID":"bu","YEARVOLUME":10596.3512,"YEARTURNOVER":43451.78888,"VOLUME":496510,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3546,"AVGPRICE":4869.772},{"HIGHESTPRICE":15140,"TURNOVER":151.59957775,"PRODUCTGROUPID":"br","YEARVOLUME":6145.7957,"YEARTURNOVER":45143.84555725,"VOLUME":203573,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14240,"AVGPRICE":14893.879},{"HIGHESTPRICE":19015,"TURNOVER":664.094993,"PRODUCTGROUPID":"ru","YEARVOLUME":5568.5736,"YEARTURNOVER":95292.462787,"VOLUME":354013,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17770,"AVGPRICE":18759.057},{"HIGHESTPRICE":16095,"TURNOVER":189.7485965,"PRODUCTGROUPID":"nr","YEARVOLUME":2049.7208,"YEARTURNOVER":29637.1720185,"VOLUME":119899,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15335,"AVGPRICE":15825.703},{"HIGHESTPRICE":5114,"TURNOVER":205.6997842,"PRODUCTGROUPID":"sp","YEARVOLUME":5389.8306,"YEARTURNOVER":27027.185818,"VOLUME":422225,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4738,"AVGPRICE":4871.805},{"HIGHESTPRICE":3954,"TURNOVER":32.233852,"PRODUCTGROUPID":"op","YEARVOLUME":108.2842,"YEARTURNOVER":1733.6431528,"VOLUME":20898,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3832,"AVGPRICE":3856.093},{"HIGHESTPRICE":2452,"TURNOVER":13.01104175,"PRODUCTGROUPID":"ec","YEARVOLUME":574.7576,"YEARTURNOVER":5892.0632659,"VOLUME":13607,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1554.5,"AVGPRICE":1912.404},{"HIGHESTPRICE":"","TURNOVER":12060.50858065,"PRODUCTGROUPID":"","YEARVOLUME":149388.0883,"YEARTURNOVER":2628240.7004696,"VOLUME":7446245,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8228","o_trade_day":"8236","report_date":"20260904"}