{"o_IMChangeDate":"20150813","showlength":"1","o_day":"07","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":46630,"HIGHESTPRICE":110100,"TURNOVER":925782.925,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109850,"VOLUME":16880,"OPENINTERESTCHG":-4155,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":109190,"ZD1_CHG":270,"SETTLEMENTPRICE":109680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109580,"LOWESTPRICE":109190},{"OPENINTEREST":214449,"HIGHESTPRICE":109580,"TURNOVER":3822804.36,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109410,"VOLUME":70006,"OPENINTERESTCHG":5056,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":108760,"ZD1_CHG":300,"SETTLEMENTPRICE":109210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109110,"LOWESTPRICE":108700},{"OPENINTEREST":114720,"HIGHESTPRICE":109250,"TURNOVER":1335260.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109100,"VOLUME":24519,"OPENINTERESTCHG":2386,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":120,"OPENPRICE":108380,"ZD1_CHG":310,"SETTLEMENTPRICE":108910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108790,"LOWESTPRICE":108380},{"OPENINTEREST":79662,"HIGHESTPRICE":108980,"TURNOVER":644049.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108800,"VOLUME":11858,"OPENINTERESTCHG":1648,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":108120,"ZD1_CHG":250,"SETTLEMENTPRICE":108620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108550,"LOWESTPRICE":108120},{"OPENINTEREST":39601,"HIGHESTPRICE":108680,"TURNOVER":215473.21,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":3978,"OPENINTERESTCHG":649,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":90,"OPENPRICE":107840,"ZD1_CHG":320,"SETTLEMENTPRICE":108330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":107840},{"OPENINTEREST":17920,"HIGHESTPRICE":108510,"TURNOVER":65822.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108300,"VOLUME":1217,"OPENINTERESTCHG":224,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":107720,"ZD1_CHG":210,"SETTLEMENTPRICE":108170,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108090,"LOWESTPRICE":107720},{"OPENINTEREST":24608,"HIGHESTPRICE":108390,"TURNOVER":81244.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108180,"VOLUME":1504,"OPENINTERESTCHG":66,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":140,"OPENPRICE":107580,"ZD1_CHG":290,"SETTLEMENTPRICE":108030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107890,"LOWESTPRICE":107580},{"OPENINTEREST":11450,"HIGHESTPRICE":108200,"TURNOVER":10096.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108130,"VOLUME":187,"OPENINTERESTCHG":-12,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":107420,"ZD1_CHG":160,"SETTLEMENTPRICE":107980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107970,"LOWESTPRICE":107050},{"OPENINTEREST":7854,"HIGHESTPRICE":108360,"TURNOVER":13455.715,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108170,"VOLUME":249,"OPENINTERESTCHG":-25,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":107760,"ZD1_CHG":270,"SETTLEMENTPRICE":108070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107900,"LOWESTPRICE":107760},{"OPENINTEREST":6370,"HIGHESTPRICE":108300,"TURNOVER":4645.705,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108170,"VOLUME":86,"OPENINTERESTCHG":13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":107780,"ZD1_CHG":250,"SETTLEMENTPRICE":108030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107920,"LOWESTPRICE":107780},{"OPENINTEREST":3440,"HIGHESTPRICE":108340,"TURNOVER":5243.575,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108150,"VOLUME":97,"OPENINTERESTCHG":-29,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":107850,"ZD1_CHG":200,"SETTLEMENTPRICE":108110,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107950,"LOWESTPRICE":107850},{"OPENINTEREST":2528,"HIGHESTPRICE":108330,"TURNOVER":11030.425,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108290,"VOLUME":204,"OPENINTERESTCHG":108,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":107820,"ZD1_CHG":310,"SETTLEMENTPRICE":108140,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107980,"LOWESTPRICE":107820},{"OPENINTEREST":569232,"HIGHESTPRICE":"","TURNOVER":7134909.54,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":130785,"OPENINTERESTCHG":5929,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1020,"HIGHESTPRICE":97250,"TURNOVER":729.375,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97250,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":97250,"ZD1_CHG":0,"SETTLEMENTPRICE":97250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97250,"LOWESTPRICE":97250},{"OPENINTEREST":15493,"HIGHESTPRICE":97830,"TURNOVER":217906.415,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97700,"VOLUME":4473,"OPENINTERESTCHG":510,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":190,"OPENPRICE":96920,"ZD1_CHG":460,"SETTLEMENTPRICE":97430,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97240,"LOWESTPRICE":96850},{"OPENINTEREST":4577,"HIGHESTPRICE":97480,"TURNOVER":42145.275,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97270,"VOLUME":868,"OPENINTERESTCHG":214,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":110,"OPENPRICE":96410,"ZD1_CHG":280,"SETTLEMENTPRICE":97100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96990,"LOWESTPRICE":96410},{"OPENINTEREST":208,"HIGHESTPRICE":97010,"TURNOVER":967.4,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96810,"VOLUME":20,"OPENINTERESTCHG":8,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":150,"OPENPRICE":96530,"ZD1_CHG":220,"SETTLEMENTPRICE":96740,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96590,"LOWESTPRICE":96530},{"OPENINTEREST":117,"HIGHESTPRICE":96860,"TURNOVER":628.235,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96860,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":180,"OPENPRICE":96440,"ZD1_CHG":390,"SETTLEMENTPRICE":96650,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96470,"LOWESTPRICE":96440},{"OPENINTEREST":2,"HIGHESTPRICE":96610,"TURNOVER":48.305,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96610,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":690,"OPENPRICE":96610,"ZD1_CHG":690,"SETTLEMENTPRICE":96610,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95920,"LOWESTPRICE":96610},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":100,"OPENPRICE":"","ZD1_CHG":100,"SETTLEMENTPRICE":95920,"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":96120,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":96120,"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":21423,"HIGHESTPRICE":"","TURNOVER":262425.005,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5390,"OPENINTERESTCHG":729,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25555,"HIGHESTPRICE":24440,"TURNOVER":112697.5125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24430,"VOLUME":9250,"OPENINTERESTCHG":-4480,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":24260,"ZD1_CHG":90,"SETTLEMENTPRICE":24365,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24340,"LOWESTPRICE":24235},{"OPENINTEREST":258000,"HIGHESTPRICE":24445,"TURNOVER":1638065.385,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24420,"VOLUME":134567,"OPENINTERESTCHG":3245,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":24240,"ZD1_CHG":45,"SETTLEMENTPRICE":24345,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24375,"LOWESTPRICE":24200},{"OPENINTEREST":178946,"HIGHESTPRICE":24430,"TURNOVER":581515.23,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24405,"VOLUME":47771,"OPENINTERESTCHG":5059,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":24235,"ZD1_CHG":40,"SETTLEMENTPRICE":24345,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24365,"LOWESTPRICE":24205},{"OPENINTEREST":70823,"HIGHESTPRICE":24390,"TURNOVER":162643.06,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24365,"VOLUME":13388,"OPENINTERESTCHG":913,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":24145,"ZD1_CHG":50,"SETTLEMENTPRICE":24295,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24315,"LOWESTPRICE":24145},{"OPENINTEREST":44068,"HIGHESTPRICE":24330,"TURNOVER":47850.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24295,"VOLUME":3948,"OPENINTERESTCHG":131,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":24165,"ZD1_CHG":45,"SETTLEMENTPRICE":24240,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24250,"LOWESTPRICE":24120},{"OPENINTEREST":17535,"HIGHESTPRICE":24310,"TURNOVER":16252.325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24275,"VOLUME":1342,"OPENINTERESTCHG":175,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":24105,"ZD1_CHG":45,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24230,"LOWESTPRICE":24060},{"OPENINTEREST":12276,"HIGHESTPRICE":24320,"TURNOVER":11693.84,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24270,"VOLUME":964,"OPENINTERESTCHG":306,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":24110,"ZD1_CHG":45,"SETTLEMENTPRICE":24260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24225,"LOWESTPRICE":24110},{"OPENINTEREST":8778,"HIGHESTPRICE":24315,"TURNOVER":1877.43,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24295,"VOLUME":155,"OPENINTERESTCHG":42,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":24170,"ZD1_CHG":75,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24170},{"OPENINTEREST":4072,"HIGHESTPRICE":24325,"TURNOVER":3285.315,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24265,"VOLUME":271,"OPENINTERESTCHG":44,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":24205,"ZD1_CHG":10,"SETTLEMENTPRICE":24245,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24255,"LOWESTPRICE":24160},{"OPENINTEREST":1900,"HIGHESTPRICE":24305,"TURNOVER":992.4375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24255,"VOLUME":82,"OPENINTERESTCHG":5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":24175,"ZD1_CHG":15,"SETTLEMENTPRICE":24205,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24240,"LOWESTPRICE":24160},{"OPENINTEREST":859,"HIGHESTPRICE":24285,"TURNOVER":1161.64,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24275,"VOLUME":96,"OPENINTERESTCHG":55,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":24155,"ZD1_CHG":70,"SETTLEMENTPRICE":24200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24205,"LOWESTPRICE":24150},{"OPENINTEREST":329,"HIGHESTPRICE":24280,"TURNOVER":882.8725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24270,"VOLUME":73,"OPENINTERESTCHG":42,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":24130,"ZD1_CHG":60,"SETTLEMENTPRICE":24185,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24210,"LOWESTPRICE":24115},{"OPENINTEREST":623141,"HIGHESTPRICE":"","TURNOVER":2578917.815,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":211907,"OPENINTERESTCHG":5537,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9175,"HIGHESTPRICE":27210,"TURNOVER":43968.175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27070,"VOLUME":3255,"OPENINTERESTCHG":-895,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":280,"OPENPRICE":26705,"ZD1_CHG":335,"SETTLEMENTPRICE":27015,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26735,"LOWESTPRICE":26705},{"OPENINTEREST":156750,"HIGHESTPRICE":27250,"TURNOVER":2377768.2025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27095,"VOLUME":176145,"OPENINTERESTCHG":-414,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":250,"OPENPRICE":26710,"ZD1_CHG":350,"SETTLEMENTPRICE":26995,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26745,"LOWESTPRICE":26675},{"OPENINTEREST":118668,"HIGHESTPRICE":27285,"TURNOVER":1115786.715,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27120,"VOLUME":82526,"OPENINTERESTCHG":5730,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":26740,"ZD1_CHG":335,"SETTLEMENTPRICE":27040,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26785,"LOWESTPRICE":26740},{"OPENINTEREST":39757,"HIGHESTPRICE":27280,"TURNOVER":396205.7075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27130,"VOLUME":29301,"OPENINTERESTCHG":3494,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":245,"OPENPRICE":26840,"ZD1_CHG":335,"SETTLEMENTPRICE":27040,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26795,"LOWESTPRICE":26755},{"OPENINTEREST":8592,"HIGHESTPRICE":27260,"TURNOVER":90612.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27110,"VOLUME":6705,"OPENINTERESTCHG":936,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":240,"OPENPRICE":26700,"ZD1_CHG":325,"SETTLEMENTPRICE":27025,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26785,"LOWESTPRICE":26700},{"OPENINTEREST":1746,"HIGHESTPRICE":27250,"TURNOVER":6025.5225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27060,"VOLUME":446,"OPENINTERESTCHG":88,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":250,"OPENPRICE":26815,"ZD1_CHG":290,"SETTLEMENTPRICE":27020,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26770,"LOWESTPRICE":26815},{"OPENINTEREST":1617,"HIGHESTPRICE":27190,"TURNOVER":2544.7,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27075,"VOLUME":189,"OPENINTERESTCHG":36,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":26780,"ZD1_CHG":335,"SETTLEMENTPRICE":26925,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26740,"LOWESTPRICE":26775},{"OPENINTEREST":710,"HIGHESTPRICE":27200,"TURNOVER":1307.28,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26995,"VOLUME":97,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":26830,"ZD1_CHG":255,"SETTLEMENTPRICE":26950,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26740,"LOWESTPRICE":26830},{"OPENINTEREST":256,"HIGHESTPRICE":27150,"TURNOVER":849.53,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27020,"VOLUME":63,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":26765,"ZD1_CHG":310,"SETTLEMENTPRICE":26965,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26710,"LOWESTPRICE":26755},{"OPENINTEREST":94,"HIGHESTPRICE":27125,"TURNOVER":175.44,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26910,"VOLUME":13,"OPENINTERESTCHG":11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":26695,"ZD1_CHG":235,"SETTLEMENTPRICE":26990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26675,"LOWESTPRICE":26695},{"OPENINTEREST":99,"HIGHESTPRICE":27105,"TURNOVER":350.0775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27020,"VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":26750,"ZD1_CHG":320,"SETTLEMENTPRICE":26925,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26700,"LOWESTPRICE":26725},{"OPENINTEREST":73,"HIGHESTPRICE":27145,"TURNOVER":310.405,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27020,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":295,"OPENPRICE":26795,"ZD1_CHG":325,"SETTLEMENTPRICE":26990,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26695,"LOWESTPRICE":26795},{"OPENINTEREST":337537,"HIGHESTPRICE":"","TURNOVER":4035903.8175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":298789,"OPENINTERESTCHG":9006,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4220,"HIGHESTPRICE":16230,"TURNOVER":1212.975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":150,"OPENINTERESTCHG":-40,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16120,"ZD1_CHG":30,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16090},{"OPENINTEREST":64633,"HIGHESTPRICE":16255,"TURNOVER":345839.135,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":42752,"OPENINTERESTCHG":850,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16160,"ZD1_CHG":95,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16115},{"OPENINTEREST":47793,"HIGHESTPRICE":16260,"TURNOVER":126680.9275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":15650,"OPENINTERESTCHG":3210,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16110,"ZD1_CHG":85,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16110},{"OPENINTEREST":5962,"HIGHESTPRICE":16275,"TURNOVER":8759.195,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":1081,"OPENINTERESTCHG":43,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16175,"ZD1_CHG":65,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16150},{"OPENINTEREST":574,"HIGHESTPRICE":16285,"TURNOVER":820.0025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":101,"OPENINTERESTCHG":40,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16195,"ZD1_CHG":65,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16185},{"OPENINTEREST":50,"HIGHESTPRICE":16265,"TURNOVER":32.475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16210,"ZD1_CHG":110,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16210},{"OPENINTEREST":25,"HIGHESTPRICE":16260,"TURNOVER":24.33,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16260,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16195,"ZD1_CHG":45,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":16195},{"OPENINTEREST":55,"HIGHESTPRICE":16175,"TURNOVER":8.0875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16175,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16175,"ZD1_CHG":15,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16175},{"OPENINTEREST":105,"HIGHESTPRICE":16270,"TURNOVER":56.81,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16220,"ZD1_CHG":95,"SETTLEMENTPRICE":16230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16195},{"OPENINTEREST":130,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":"","ZD1_CHG":65,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":16205,"TURNOVER":16.2,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16195,"ZD1_CHG":45,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16195},{"OPENINTEREST":2,"HIGHESTPRICE":16200,"TURNOVER":8.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16200,"ZD1_CHG":-25,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16200},{"OPENINTEREST":123579,"HIGHESTPRICE":"","TURNOVER":483458.2375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":59752,"OPENINTERESTCHG":4106,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14298,"HIGHESTPRICE":128100,"TURNOVER":28010.076,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127480,"VOLUME":2196,"OPENINTERESTCHG":-306,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-270,"OPENPRICE":127130,"ZD1_CHG":-340,"SETTLEMENTPRICE":127550,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127820,"LOWESTPRICE":127130},{"OPENINTEREST":122127,"HIGHESTPRICE":128430,"TURNOVER":1908636.688,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127820,"VOLUME":149245,"OPENINTERESTCHG":-170,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-160,"OPENPRICE":127660,"ZD1_CHG":-220,"SETTLEMENTPRICE":127880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128040,"LOWESTPRICE":127240},{"OPENINTEREST":99290,"HIGHESTPRICE":128690,"TURNOVER":496931.399,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128080,"VOLUME":38785,"OPENINTERESTCHG":1232,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-190,"OPENPRICE":127500,"ZD1_CHG":-230,"SETTLEMENTPRICE":128120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128310,"LOWESTPRICE":127490},{"OPENINTEREST":52844,"HIGHESTPRICE":128980,"TURNOVER":127079.661,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128390,"VOLUME":9896,"OPENINTERESTCHG":453,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-130,"OPENPRICE":127580,"ZD1_CHG":-150,"SETTLEMENTPRICE":128410,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128540,"LOWESTPRICE":127580},{"OPENINTEREST":22098,"HIGHESTPRICE":129200,"TURNOVER":69009.76,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128660,"VOLUME":5364,"OPENINTERESTCHG":273,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":128330,"ZD1_CHG":-160,"SETTLEMENTPRICE":128650,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128820,"LOWESTPRICE":128070},{"OPENINTEREST":3673,"HIGHESTPRICE":129390,"TURNOVER":10245.368,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128860,"VOLUME":795,"OPENINTERESTCHG":54,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-100,"OPENPRICE":128510,"ZD1_CHG":-110,"SETTLEMENTPRICE":128870,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128970,"LOWESTPRICE":128300},{"OPENINTEREST":3173,"HIGHESTPRICE":129630,"TURNOVER":1097.324,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129020,"VOLUME":85,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":128650,"ZD1_CHG":-150,"SETTLEMENTPRICE":129090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129170,"LOWESTPRICE":128550},{"OPENINTEREST":1027,"HIGHESTPRICE":129660,"TURNOVER":400.879,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129350,"VOLUME":31,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-180,"OPENPRICE":128770,"ZD1_CHG":-140,"SETTLEMENTPRICE":129310,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129490,"LOWESTPRICE":128520},{"OPENINTEREST":4014,"HIGHESTPRICE":130110,"TURNOVER":3450.051,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129600,"VOLUME":266,"OPENINTERESTCHG":34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-130,"OPENPRICE":129190,"ZD1_CHG":-230,"SETTLEMENTPRICE":129700,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129830,"LOWESTPRICE":129060},{"OPENINTEREST":348,"HIGHESTPRICE":130240,"TURNOVER":143.016,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130210,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":129740,"ZD1_CHG":30,"SETTLEMENTPRICE":130010,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130180,"LOWESTPRICE":129630},{"OPENINTEREST":504,"HIGHESTPRICE":130660,"TURNOVER":273.729,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130210,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-70,"OPENPRICE":130000,"ZD1_CHG":-200,"SETTLEMENTPRICE":130340,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130410,"LOWESTPRICE":129980},{"OPENINTEREST":28,"HIGHESTPRICE":131040,"TURNOVER":91.554,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130590,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-40,"OPENPRICE":130980,"ZD1_CHG":-240,"SETTLEMENTPRICE":130790,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130830,"LOWESTPRICE":130590},{"OPENINTEREST":323424,"HIGHESTPRICE":"","TURNOVER":2645369.505,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206702,"OPENINTERESTCHG":1592,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2598,"HIGHESTPRICE":418930,"TURNOVER":14085.914,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418500,"VOLUME":338,"OPENINTERESTCHG":-64,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":50,"OPENPRICE":413360,"ZD1_CHG":1810,"SETTLEMENTPRICE":416740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":416690,"LOWESTPRICE":413330},{"OPENINTEREST":36927,"HIGHESTPRICE":419700,"TURNOVER":4156865.814,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418870,"VOLUME":99698,"OPENINTERESTCHG":-626,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1320,"OPENPRICE":414510,"ZD1_CHG":610,"SETTLEMENTPRICE":416940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":418260,"LOWESTPRICE":413540},{"OPENINTEREST":17572,"HIGHESTPRICE":420000,"TURNOVER":913916.04,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419190,"VOLUME":21896,"OPENINTERESTCHG":340,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1270,"OPENPRICE":415400,"ZD1_CHG":540,"SETTLEMENTPRICE":417380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":418650,"LOWESTPRICE":413910},{"OPENINTEREST":7971,"HIGHESTPRICE":420000,"TURNOVER":223663.251,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419250,"VOLUME":5355,"OPENINTERESTCHG":157,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1030,"OPENPRICE":415820,"ZD1_CHG":550,"SETTLEMENTPRICE":417670,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":418700,"LOWESTPRICE":414040},{"OPENINTEREST":1935,"HIGHESTPRICE":419670,"TURNOVER":32895.625,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418820,"VOLUME":788,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-540,"OPENPRICE":414490,"ZD1_CHG":830,"SETTLEMENTPRICE":417450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":417990,"LOWESTPRICE":413700},{"OPENINTEREST":356,"HIGHESTPRICE":419610,"TURNOVER":3173.636,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419010,"VOLUME":76,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-20,"OPENPRICE":413950,"ZD1_CHG":1410,"SETTLEMENTPRICE":417580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":417600,"LOWESTPRICE":413950},{"OPENINTEREST":170,"HIGHESTPRICE":420000,"TURNOVER":375.955,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420000,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-330,"OPENPRICE":415800,"ZD1_CHG":1950,"SETTLEMENTPRICE":417720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":418050,"LOWESTPRICE":415790},{"OPENINTEREST":47,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418720,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1180,"OPENPRICE":"","ZD1_CHG":1180,"SETTLEMENTPRICE":418720,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":417540,"LOWESTPRICE":""},{"OPENINTEREST":258,"HIGHESTPRICE":420000,"TURNOVER":376.589,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419580,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-70,"OPENPRICE":416190,"ZD1_CHG":1080,"SETTLEMENTPRICE":418430,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":418500,"LOWESTPRICE":416190},{"OPENINTEREST":70,"HIGHESTPRICE":419710,"TURNOVER":125.165,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419710,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1380,"OPENPRICE":415000,"ZD1_CHG":1120,"SETTLEMENTPRICE":417210,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":418590,"LOWESTPRICE":415000},{"OPENINTEREST":31,"HIGHESTPRICE":420210,"TURNOVER":125.57,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420210,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1270,"OPENPRICE":415490,"ZD1_CHG":380,"SETTLEMENTPRICE":418560,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":419830,"LOWESTPRICE":415490},{"OPENINTEREST":30,"HIGHESTPRICE":420110,"TURNOVER":83.761,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420110,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-580,"OPENPRICE":417500,"ZD1_CHG":730,"SETTLEMENTPRICE":418800,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":419380,"LOWESTPRICE":417500},{"OPENINTEREST":67965,"HIGHESTPRICE":"","TURNOVER":5345687.32,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":128177,"OPENINTERESTCHG":-196,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4260,"HIGHESTPRICE":2735,"TURNOVER":3742.77,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2697,"VOLUME":690,"OPENINTERESTCHG":-435,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2733,"ZD1_CHG":-18,"SETTLEMENTPRICE":2712,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2695},{"OPENINTEREST":105655,"HIGHESTPRICE":2768,"TURNOVER":772645.604,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2735,"VOLUME":140644,"OPENINTERESTCHG":-8072,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2749,"ZD1_CHG":-13,"SETTLEMENTPRICE":2746,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2748,"LOWESTPRICE":2726},{"OPENINTEREST":97825,"HIGHESTPRICE":2778,"TURNOVER":174982.278,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2747,"VOLUME":31770,"OPENINTERESTCHG":-1406,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2764,"ZD1_CHG":-11,"SETTLEMENTPRICE":2753,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2758,"LOWESTPRICE":2737},{"OPENINTEREST":58249,"HIGHESTPRICE":2789,"TURNOVER":34408.92,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2756,"VOLUME":6218,"OPENINTERESTCHG":33,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2787,"ZD1_CHG":-7,"SETTLEMENTPRICE":2766,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2763,"LOWESTPRICE":2747},{"OPENINTEREST":158778,"HIGHESTPRICE":2806,"TURNOVER":587687.814,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":105675,"OPENINTERESTCHG":7831,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2795,"ZD1_CHG":-5,"SETTLEMENTPRICE":2780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2760},{"OPENINTEREST":18564,"HIGHESTPRICE":2820,"TURNOVER":19526.614,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2787,"VOLUME":3496,"OPENINTERESTCHG":1490,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2804,"ZD1_CHG":-15,"SETTLEMENTPRICE":2792,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2802,"LOWESTPRICE":2775},{"OPENINTEREST":1099,"HIGHESTPRICE":2837,"TURNOVER":1141.79,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2802,"VOLUME":203,"OPENINTERESTCHG":32,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2827,"ZD1_CHG":-24,"SETTLEMENTPRICE":2812,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2826,"LOWESTPRICE":2796},{"OPENINTEREST":290,"HIGHESTPRICE":2849,"TURNOVER":384.618,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2820,"VOLUME":68,"OPENINTERESTCHG":-10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2842,"ZD1_CHG":-21,"SETTLEMENTPRICE":2828,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2841,"LOWESTPRICE":2816},{"OPENINTEREST":2177,"HIGHESTPRICE":2866,"TURNOVER":2979.966,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2836,"VOLUME":523,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2866,"ZD1_CHG":-16,"SETTLEMENTPRICE":2848,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2852,"LOWESTPRICE":2830},{"OPENINTEREST":94,"HIGHESTPRICE":2875,"TURNOVER":120.368,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2850,"VOLUME":21,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2874,"ZD1_CHG":-7,"SETTLEMENTPRICE":2865,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2857,"LOWESTPRICE":2845},{"OPENINTEREST":207,"HIGHESTPRICE":2884,"TURNOVER":109.224,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2851,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2874,"ZD1_CHG":-19,"SETTLEMENTPRICE":2874,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2870,"LOWESTPRICE":2851},{"OPENINTEREST":105,"HIGHESTPRICE":2894,"TURNOVER":137.904,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2866,"VOLUME":24,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2886,"ZD1_CHG":-15,"SETTLEMENTPRICE":2873,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2881,"LOWESTPRICE":2866},{"OPENINTEREST":447303,"HIGHESTPRICE":"","TURNOVER":1597867.87,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":289351,"OPENINTERESTCHG":-524,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":522,"HIGHESTPRICE":23625,"TURNOVER":494.505,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":21,"OPENINTERESTCHG":-12,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23460,"ZD1_CHG":95,"SETTLEMENTPRICE":23545,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23530,"LOWESTPRICE":23460},{"OPENINTEREST":5488,"HIGHESTPRICE":23650,"TURNOVER":27823.005,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23590,"VOLUME":1180,"OPENINTERESTCHG":-149,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23465,"ZD1_CHG":-10,"SETTLEMENTPRICE":23575,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23600,"LOWESTPRICE":23465},{"OPENINTEREST":17506,"HIGHESTPRICE":23725,"TURNOVER":171785.96,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":7266,"OPENINTERESTCHG":607,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23595,"ZD1_CHG":5,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23665,"LOWESTPRICE":23535},{"OPENINTEREST":362,"HIGHESTPRICE":23760,"TURNOVER":22656.22,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23715,"VOLUME":956,"OPENINTERESTCHG":40,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":23670,"ZD1_CHG":40,"SETTLEMENTPRICE":23695,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23675,"LOWESTPRICE":23510},{"OPENINTEREST":109,"HIGHESTPRICE":23780,"TURNOVER":2082.455,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":88,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23665,"ZD1_CHG":50,"SETTLEMENTPRICE":23660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23645,"LOWESTPRICE":23610},{"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":24004,"HIGHESTPRICE":"","TURNOVER":224842.145,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9511,"OPENINTERESTCHG":489,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":249,"HIGHESTPRICE":950.34,"TURNOVER":570.138,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.12,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.22,"OPENPRICE":950.34,"ZD1_CHG":-20.32,"SETTLEMENTPRICE":950.22,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":970.44,"LOWESTPRICE":950.12},{"OPENINTEREST":154549,"HIGHESTPRICE":961.88,"TURNOVER":29385648.408,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.78,"VOLUME":307857,"OPENINTERESTCHG":-3835,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.3,"OPENPRICE":952,"ZD1_CHG":-20.04,"SETTLEMENTPRICE":954.52,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":970.82,"LOWESTPRICE":944.1},{"OPENINTEREST":1366,"HIGHESTPRICE":962.38,"TURNOVER":82481.502,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.08,"VOLUME":864,"OPENINTERESTCHG":71,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.3,"OPENPRICE":956.28,"ZD1_CHG":-19.86,"SETTLEMENTPRICE":954.64,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":971.94,"LOWESTPRICE":945.6},{"OPENINTEREST":137707,"HIGHESTPRICE":964.32,"TURNOVER":7108739.9,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":953.28,"VOLUME":74322,"OPENINTERESTCHG":3043,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.58,"OPENPRICE":954.48,"ZD1_CHG":-19.76,"SETTLEMENTPRICE":956.46,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":973.04,"LOWESTPRICE":946.52},{"OPENINTEREST":61775,"HIGHESTPRICE":966.74,"TURNOVER":2221972.826,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955.46,"VOLUME":23171,"OPENINTERESTCHG":2124,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.3,"OPENPRICE":956.5,"ZD1_CHG":-19.78,"SETTLEMENTPRICE":958.94,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":975.24,"LOWESTPRICE":949},{"OPENINTEREST":18179,"HIGHESTPRICE":968.88,"TURNOVER":501890.308,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.72,"VOLUME":5223,"OPENINTERESTCHG":1063,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.08,"OPENPRICE":959.4,"ZD1_CHG":-19.28,"SETTLEMENTPRICE":960.92,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":977,"LOWESTPRICE":951.42},{"OPENINTEREST":9183,"HIGHESTPRICE":970.98,"TURNOVER":70212.492,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.92,"VOLUME":730,"OPENINTERESTCHG":37,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.48,"OPENPRICE":965.78,"ZD1_CHG":-19.36,"SETTLEMENTPRICE":961.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":979.28,"LOWESTPRICE":953.82},{"OPENINTEREST":4414,"HIGHESTPRICE":973.68,"TURNOVER":92170.252,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":962.72,"VOLUME":955,"OPENINTERESTCHG":61,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.78,"OPENPRICE":963.6,"ZD1_CHG":-18.18,"SETTLEMENTPRICE":965.12,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":980.9,"LOWESTPRICE":956.16},{"OPENINTEREST":387422,"HIGHESTPRICE":"","TURNOVER":39463685.826,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":413128,"OPENINTERESTCHG":2567,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3120,"HIGHESTPRICE":16116,"TURNOVER":16705.491,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15952,"VOLUME":696,"OPENINTERESTCHG":-2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-270,"OPENPRICE":15930,"ZD1_CHG":-319,"SETTLEMENTPRICE":16001,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16271,"LOWESTPRICE":15774},{"OPENINTEREST":199514,"HIGHESTPRICE":16158,"TURNOVER":12348472.5555,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":513715,"OPENINTERESTCHG":-8318,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-293,"OPENPRICE":15969,"ZD1_CHG":-328,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16318,"LOWESTPRICE":15775},{"OPENINTEREST":18424,"HIGHESTPRICE":16169,"TURNOVER":722471.592,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":30029,"OPENINTERESTCHG":-617,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-291,"OPENPRICE":15978,"ZD1_CHG":-320,"SETTLEMENTPRICE":16039,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16330,"LOWESTPRICE":15786},{"OPENINTEREST":176821,"HIGHESTPRICE":16190,"TURNOVER":2933656.8045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16023,"VOLUME":121858,"OPENINTERESTCHG":3192,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-295,"OPENPRICE":16000,"ZD1_CHG":-321,"SETTLEMENTPRICE":16049,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16344,"LOWESTPRICE":15810},{"OPENINTEREST":8981,"HIGHESTPRICE":16208,"TURNOVER":508035.5715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":21076,"OPENINTERESTCHG":198,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-296,"OPENPRICE":16038,"ZD1_CHG":-320,"SETTLEMENTPRICE":16069,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16365,"LOWESTPRICE":15797},{"OPENINTEREST":89717,"HIGHESTPRICE":16220,"TURNOVER":4506175.233,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":186649,"OPENINTERESTCHG":4101,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-281,"OPENPRICE":15985,"ZD1_CHG":-321,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16376,"LOWESTPRICE":15832},{"OPENINTEREST":2997,"HIGHESTPRICE":16235,"TURNOVER":56711.7075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16077,"VOLUME":2350,"OPENINTERESTCHG":-24,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-296,"OPENPRICE":16015,"ZD1_CHG":-307,"SETTLEMENTPRICE":16088,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16384,"LOWESTPRICE":15858},{"OPENINTEREST":18805,"HIGHESTPRICE":16248,"TURNOVER":145602.831,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16091,"VOLUME":6029,"OPENINTERESTCHG":203,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-280,"OPENPRICE":16100,"ZD1_CHG":-289,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16380,"LOWESTPRICE":15869},{"OPENINTEREST":6235,"HIGHESTPRICE":16259,"TURNOVER":38219.8995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16101,"VOLUME":1581,"OPENINTERESTCHG":-30,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-290,"OPENPRICE":16067,"ZD1_CHG":-305,"SETTLEMENTPRICE":16116,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16406,"LOWESTPRICE":15887},{"OPENINTEREST":5870,"HIGHESTPRICE":16272,"TURNOVER":72220.6665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16114,"VOLUME":2989,"OPENINTERESTCHG":-59,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-311,"OPENPRICE":16188,"ZD1_CHG":-305,"SETTLEMENTPRICE":16108,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16419,"LOWESTPRICE":15902},{"OPENINTEREST":5567,"HIGHESTPRICE":16278,"TURNOVER":106724.649,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16111,"VOLUME":4410,"OPENINTERESTCHG":90,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-287,"OPENPRICE":16070,"ZD1_CHG":-309,"SETTLEMENTPRICE":16133,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":15907},{"OPENINTEREST":3179,"HIGHESTPRICE":16308,"TURNOVER":151628.0715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16139,"VOLUME":6262,"OPENINTERESTCHG":568,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-310,"OPENPRICE":16108,"ZD1_CHG":-313,"SETTLEMENTPRICE":16142,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16452,"LOWESTPRICE":15940},{"OPENINTEREST":539230,"HIGHESTPRICE":"","TURNOVER":21606625.0725,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":897644,"OPENINTERESTCHG":-698,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2100,"HIGHESTPRICE":3099,"TURNOVER":2295.12,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3052,"VOLUME":750,"OPENINTERESTCHG":-390,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3099,"ZD1_CHG":-16,"SETTLEMENTPRICE":3060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3068,"LOWESTPRICE":3047},{"OPENINTEREST":554527,"HIGHESTPRICE":3123,"TURNOVER":427647.442,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3093,"VOLUME":137932,"OPENINTERESTCHG":-31709,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3119,"ZD1_CHG":-9,"SETTLEMENTPRICE":3100,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3102,"LOWESTPRICE":3085},{"OPENINTEREST":374638,"HIGHESTPRICE":3140,"TURNOVER":141078.447,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":45350,"OPENINTERESTCHG":-13078,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3120,"ZD1_CHG":-6,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3093},{"OPENINTEREST":11072,"HIGHESTPRICE":3172,"TURNOVER":8918.171,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3142,"VOLUME":2841,"OPENINTERESTCHG":370,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3161,"ZD1_CHG":-9,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3128},{"OPENINTEREST":1486476,"HIGHESTPRICE":3183,"TURNOVER":2383848.037,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":754653,"OPENINTERESTCHG":-11315,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3164,"ZD1_CHG":-7,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3160,"LOWESTPRICE":3141},{"OPENINTEREST":527,"HIGHESTPRICE":3188,"TURNOVER":215.436,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3162,"VOLUME":68,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3173,"ZD1_CHG":-6,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3156},{"OPENINTEREST":245677,"HIGHESTPRICE":3199,"TURNOVER":107715.741,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3177,"VOLUME":33880,"OPENINTERESTCHG":9997,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3185,"ZD1_CHG":-2,"SETTLEMENTPRICE":3179,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3179,"LOWESTPRICE":3165},{"OPENINTEREST":15511,"HIGHESTPRICE":3205,"TURNOVER":652.455,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3179,"VOLUME":205,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3191,"ZD1_CHG":3,"SETTLEMENTPRICE":3182,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3176,"LOWESTPRICE":3172},{"OPENINTEREST":40947,"HIGHESTPRICE":3208,"TURNOVER":35398.763,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3186,"VOLUME":11098,"OPENINTERESTCHG":473,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3193,"ZD1_CHG":-1,"SETTLEMENTPRICE":3189,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3187,"LOWESTPRICE":3177},{"OPENINTEREST":236,"HIGHESTPRICE":3214,"TURNOVER":57.562,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3192,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3202,"ZD1_CHG":-6,"SETTLEMENTPRICE":3197,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3198,"LOWESTPRICE":3190},{"OPENINTEREST":324,"HIGHESTPRICE":3220,"TURNOVER":102.871,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3202,"VOLUME":32,"OPENINTERESTCHG":-17,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3220,"ZD1_CHG":-2,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3204,"LOWESTPRICE":3202},{"OPENINTEREST":139,"HIGHESTPRICE":3219,"TURNOVER":134.644,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3205,"VOLUME":42,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3215,"ZD1_CHG":1,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3204,"LOWESTPRICE":3197},{"OPENINTEREST":2732174,"HIGHESTPRICE":"","TURNOVER":3108064.689,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":986869,"OPENINTERESTCHG":-45652,"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":40,"HIGHESTPRICE":3417,"TURNOVER":78.392,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3412,"VOLUME":23,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":8,"OPENPRICE":3399,"ZD1_CHG":12,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3400,"LOWESTPRICE":3394},{"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":3389,"TURNOVER":10.157,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":3389,"ZD1_CHG":15,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3384},{"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":3413,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":"","ZD1_CHG":16,"SETTLEMENTPRICE":3413,"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":62,"HIGHESTPRICE":"","TURNOVER":88.549,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":26,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3660,"HIGHESTPRICE":3318,"TURNOVER":297.75,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":90,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3318,"ZD1_CHG":-7,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3303},{"OPENINTEREST":363791,"HIGHESTPRICE":3388,"TURNOVER":212037.126,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":62973,"OPENINTERESTCHG":-22737,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3384,"ZD1_CHG":-13,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3353},{"OPENINTEREST":359778,"HIGHESTPRICE":3393,"TURNOVER":47476.084,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":14092,"OPENINTERESTCHG":-1739,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3385,"ZD1_CHG":-15,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":3356},{"OPENINTEREST":1362,"HIGHESTPRICE":3386,"TURNOVER":4251.717,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3368,"VOLUME":1261,"OPENINTERESTCHG":17,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3386,"ZD1_CHG":-14,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":3360},{"OPENINTEREST":1302324,"HIGHESTPRICE":3396,"TURNOVER":1323094.766,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3366,"VOLUME":392030,"OPENINTERESTCHG":11334,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3384,"ZD1_CHG":-14,"SETTLEMENTPRICE":3374,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":3360},{"OPENINTEREST":140,"HIGHESTPRICE":3398,"TURNOVER":71.088,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3394,"ZD1_CHG":-9,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3371},{"OPENINTEREST":77658,"HIGHESTPRICE":3411,"TURNOVER":53058.75,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":15666,"OPENINTERESTCHG":7156,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3399,"ZD1_CHG":-14,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":3374},{"OPENINTEREST":138,"HIGHESTPRICE":3415,"TURNOVER":37.489,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":11,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3413,"ZD1_CHG":-18,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3411,"LOWESTPRICE":3393},{"OPENINTEREST":14854,"HIGHESTPRICE":3409,"TURNOVER":9893.978,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3383,"VOLUME":2922,"OPENINTERESTCHG":148,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3397,"ZD1_CHG":-12,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":3371},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":3411,"TURNOVER":13.629,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3411,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3406,"ZD1_CHG":8,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3406},{"OPENINTEREST":40,"HIGHESTPRICE":3387,"TURNOVER":3.387,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3387,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3387,"ZD1_CHG":-14,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3401,"LOWESTPRICE":3387},{"OPENINTEREST":2123799,"HIGHESTPRICE":"","TURNOVER":1650235.764,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":489071,"OPENINTERESTCHG":-5825,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4512,"HIGHESTPRICE":13875,"TURNOVER":830.73,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":120,"OPENINTERESTCHG":-12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":13825,"ZD1_CHG":35,"SETTLEMENTPRICE":13845,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13815,"LOWESTPRICE":13825},{"OPENINTEREST":94301,"HIGHESTPRICE":13945,"TURNOVER":1050890.405,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13885,"VOLUME":151421,"OPENINTERESTCHG":-5914,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":13845,"ZD1_CHG":50,"SETTLEMENTPRICE":13880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13835,"LOWESTPRICE":13800},{"OPENINTEREST":66870,"HIGHESTPRICE":13950,"TURNOVER":465691.6375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13910,"VOLUME":67023,"OPENINTERESTCHG":2060,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13820,"ZD1_CHG":55,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13855,"LOWESTPRICE":13820},{"OPENINTEREST":6922,"HIGHESTPRICE":13960,"TURNOVER":19085.625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13935,"VOLUME":2742,"OPENINTERESTCHG":113,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13855,"ZD1_CHG":65,"SETTLEMENTPRICE":13920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13870,"LOWESTPRICE":13840},{"OPENINTEREST":2915,"HIGHESTPRICE":13995,"TURNOVER":13042.955,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13970,"VOLUME":1870,"OPENINTERESTCHG":29,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13905,"ZD1_CHG":65,"SETTLEMENTPRICE":13945,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13905,"LOWESTPRICE":13885},{"OPENINTEREST":224,"HIGHESTPRICE":14050,"TURNOVER":749.61,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14015,"VOLUME":107,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13965,"ZD1_CHG":55,"SETTLEMENTPRICE":14010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13960,"LOWESTPRICE":13955},{"OPENINTEREST":208,"HIGHESTPRICE":14090,"TURNOVER":133.5025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14055,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14020,"ZD1_CHG":55,"SETTLEMENTPRICE":14050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":14015},{"OPENINTEREST":84,"HIGHESTPRICE":14085,"TURNOVER":35.1575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14065,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":14045,"ZD1_CHG":25,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":14045},{"OPENINTEREST":342,"HIGHESTPRICE":14185,"TURNOVER":402.1075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":57,"OPENINTERESTCHG":-22,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14125,"ZD1_CHG":40,"SETTLEMENTPRICE":14105,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":14035},{"OPENINTEREST":36,"HIGHESTPRICE":14200,"TURNOVER":70.895,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14200,"ZD1_CHG":5,"SETTLEMENTPRICE":14175,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14165,"LOWESTPRICE":14115},{"OPENINTEREST":49,"HIGHESTPRICE":14250,"TURNOVER":28.4375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14250,"ZD1_CHG":15,"SETTLEMENTPRICE":14215,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14180},{"OPENINTEREST":19,"HIGHESTPRICE":14225,"TURNOVER":21.315,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14190,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14225,"ZD1_CHG":-20,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14190},{"OPENINTEREST":176482,"HIGHESTPRICE":"","TURNOVER":1550982.3775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":223381,"OPENINTERESTCHG":-3748,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38974,"HIGHESTPRICE":709,"TURNOVER":13474098.96,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":699.3,"VOLUME":195677,"OPENINTERESTCHG":3181,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":678,"ZD1_CHG":16.2,"SETTLEMENTPRICE":688.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":683.1,"LOWESTPRICE":666.7},{"OPENINTEREST":24867,"HIGHESTPRICE":663.2,"TURNOVER":2748122.05,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":658.5,"VOLUME":42373,"OPENINTERESTCHG":1237,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":636.9,"ZD1_CHG":10.4,"SETTLEMENTPRICE":648.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":648.1,"LOWESTPRICE":631.2},{"OPENINTEREST":13400,"HIGHESTPRICE":631.7,"TURNOVER":766525.61,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":629.4,"VOLUME":12336,"OPENINTERESTCHG":852,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.2,"OPENPRICE":611.8,"ZD1_CHG":6.9,"SETTLEMENTPRICE":621.3,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":622.5,"LOWESTPRICE":607.9},{"OPENINTEREST":5898,"HIGHESTPRICE":609.5,"TURNOVER":204696.28,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":607.5,"VOLUME":3408,"OPENINTERESTCHG":20,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.2,"OPENPRICE":593.1,"ZD1_CHG":5.7,"SETTLEMENTPRICE":600.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":601.8,"LOWESTPRICE":589},{"OPENINTEREST":1357,"HIGHESTPRICE":593.1,"TURNOVER":18060.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":590.9,"VOLUME":309,"OPENINTERESTCHG":-23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.4,"OPENPRICE":578.7,"ZD1_CHG":5.1,"SETTLEMENTPRICE":584.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":585.8,"LOWESTPRICE":575.8},{"OPENINTEREST":2605,"HIGHESTPRICE":579.9,"TURNOVER":32915.98,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":578.8,"VOLUME":575,"OPENINTERESTCHG":-19,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.8,"OPENPRICE":566.6,"ZD1_CHG":5.6,"SETTLEMENTPRICE":572.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":573.2,"LOWESTPRICE":564},{"OPENINTEREST":774,"HIGHESTPRICE":567,"TURNOVER":1403.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.9,"VOLUME":25,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":558.7,"ZD1_CHG":5.2,"SETTLEMENTPRICE":561.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":560.7,"LOWESTPRICE":553},{"OPENINTEREST":147,"HIGHESTPRICE":555,"TURNOVER":385.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":555,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":547.5,"ZD1_CHG":4.3,"SETTLEMENTPRICE":551.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":550.7,"LOWESTPRICE":547.5},{"OPENINTEREST":232,"HIGHESTPRICE":548.8,"TURNOVER":597.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":547,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.5,"OPENPRICE":540.4,"ZD1_CHG":4.5,"SETTLEMENTPRICE":543,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":542.5,"LOWESTPRICE":535.1},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":537.6,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":537.6,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":532.4,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":532.4,"LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":529.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":529.3,"LOWESTPRICE":""},{"OPENINTEREST":139,"HIGHESTPRICE":522.1,"TURNOVER":311.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":513.5,"ZD1_CHG":-1,"SETTLEMENTPRICE":518.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":519,"LOWESTPRICE":513.5},{"OPENINTEREST":91,"HIGHESTPRICE":517,"TURNOVER":102.58,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":508.8,"ZD1_CHG":5.6,"SETTLEMENTPRICE":512.9,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":511.4,"LOWESTPRICE":508.8},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":511,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":511,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":511.1,"TURNOVER":102.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5,"OPENPRICE":511.1,"ZD1_CHG":5,"SETTLEMENTPRICE":511,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":506,"LOWESTPRICE":511},{"OPENINTEREST":56,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":500.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":500.9,"LOWESTPRICE":""},{"OPENINTEREST":105,"HIGHESTPRICE":503,"TURNOVER":100.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.7,"OPENPRICE":499,"ZD1_CHG":0.3,"SETTLEMENTPRICE":501,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":502.7,"LOWESTPRICE":499},{"OPENINTEREST":62,"HIGHESTPRICE":502.5,"TURNOVER":649.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":495,"ZD1_CHG":0.7,"SETTLEMENTPRICE":499.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":498.3,"LOWESTPRICE":495},{"OPENINTEREST":4,"HIGHESTPRICE":489.3,"TURNOVER":97.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.3,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1,"OPENPRICE":489.1,"ZD1_CHG":-0.9,"SETTLEMENTPRICE":489.2,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":490.2,"LOWESTPRICE":489.1},{"OPENINTEREST":88885,"HIGHESTPRICE":"","TURNOVER":17248169.38,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":254748,"OPENINTERESTCHG":5261,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31196,"HIGHESTPRICE":5189,"TURNOVER":427666.444,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5158,"VOLUME":84436,"OPENINTERESTCHG":-4782,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":3,"OPENPRICE":4950,"ZD1_CHG":97,"SETTLEMENTPRICE":5064,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5061,"LOWESTPRICE":4913},{"OPENINTEREST":66052,"HIGHESTPRICE":5074,"TURNOVER":475959.232,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5046,"VOLUME":95786,"OPENINTERESTCHG":2781,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":4865,"ZD1_CHG":96,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4950,"LOWESTPRICE":4826},{"OPENINTEREST":45836,"HIGHESTPRICE":4910,"TURNOVER":120352.048,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4888,"VOLUME":25014,"OPENINTERESTCHG":1736,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":4718,"ZD1_CHG":97,"SETTLEMENTPRICE":4811,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4791,"LOWESTPRICE":4684},{"OPENINTEREST":8879,"HIGHESTPRICE":4727,"TURNOVER":26088.8,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4705,"VOLUME":5630,"OPENINTERESTCHG":-114,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":4567,"ZD1_CHG":83,"SETTLEMENTPRICE":4633,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4622,"LOWESTPRICE":4522},{"OPENINTEREST":910,"HIGHESTPRICE":4555,"TURNOVER":647.936,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4546,"VOLUME":145,"OPENINTERESTCHG":-21,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":4427,"ZD1_CHG":84,"SETTLEMENTPRICE":4468,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4462,"LOWESTPRICE":4368},{"OPENINTEREST":239,"HIGHESTPRICE":4421,"TURNOVER":222.993,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4421,"VOLUME":51,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":25,"OPENPRICE":4316,"ZD1_CHG":74,"SETTLEMENTPRICE":4372,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4347,"LOWESTPRICE":4256},{"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":4350,"TURNOVER":38.958,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4344,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":111,"OPENPRICE":4169,"ZD1_CHG":127,"SETTLEMENTPRICE":4328,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4217,"LOWESTPRICE":4169},{"OPENINTEREST":23,"HIGHESTPRICE":4273,"TURNOVER":16.546,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4273,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-58,"OPENPRICE":4091,"ZD1_CHG":79,"SETTLEMENTPRICE":4136,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4194,"LOWESTPRICE":4091},{"OPENINTEREST":63,"HIGHESTPRICE":4104,"TURNOVER":16.258,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4046,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-35,"OPENPRICE":4104,"ZD1_CHG":-53,"SETTLEMENTPRICE":4064,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4099,"LOWESTPRICE":4046},{"OPENINTEREST":36,"HIGHESTPRICE":3997,"TURNOVER":3.997,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3997,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-20,"OPENPRICE":3997,"ZD1_CHG":-20,"SETTLEMENTPRICE":3997,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4017,"LOWESTPRICE":3997},{"OPENINTEREST":12,"HIGHESTPRICE":4050,"TURNOVER":7.978,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-31,"OPENPRICE":3928,"ZD1_CHG":30,"SETTLEMENTPRICE":3989,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4020,"LOWESTPRICE":3928},{"OPENINTEREST":153363,"HIGHESTPRICE":"","TURNOVER":1051021.19,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":211082,"OPENINTERESTCHG":-406,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20591,"HIGHESTPRICE":4107,"TURNOVER":466925.782,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4053,"VOLUME":117506,"OPENINTERESTCHG":-4224,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-143,"OPENPRICE":3983,"ZD1_CHG":-63,"SETTLEMENTPRICE":3973,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4116,"LOWESTPRICE":3832},{"OPENINTEREST":203033,"HIGHESTPRICE":3916,"TURNOVER":3763753.784,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":990485,"OPENINTERESTCHG":-2910,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-73,"OPENPRICE":3772,"ZD1_CHG":8,"SETTLEMENTPRICE":3799,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3663},{"OPENINTEREST":77946,"HIGHESTPRICE":3808,"TURNOVER":227845.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3781,"VOLUME":61568,"OPENINTERESTCHG":960,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-37,"OPENPRICE":3656,"ZD1_CHG":44,"SETTLEMENTPRICE":3700,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3588},{"OPENINTEREST":99195,"HIGHESTPRICE":3725,"TURNOVER":487741.22,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3698,"VOLUME":134704,"OPENINTERESTCHG":-8202,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-39,"OPENPRICE":3598,"ZD1_CHG":39,"SETTLEMENTPRICE":3620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3659,"LOWESTPRICE":3519},{"OPENINTEREST":29804,"HIGHESTPRICE":3657,"TURNOVER":55137.408,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3629,"VOLUME":15483,"OPENINTERESTCHG":1225,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-26,"OPENPRICE":3530,"ZD1_CHG":42,"SETTLEMENTPRICE":3561,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3587,"LOWESTPRICE":3460},{"OPENINTEREST":3671,"HIGHESTPRICE":3598,"TURNOVER":29714.056,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3576,"VOLUME":8475,"OPENINTERESTCHG":-138,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-21,"OPENPRICE":3479,"ZD1_CHG":49,"SETTLEMENTPRICE":3506,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3527,"LOWESTPRICE":3413},{"OPENINTEREST":319,"HIGHESTPRICE":3533,"TURNOVER":477.308,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3520,"VOLUME":138,"OPENINTERESTCHG":8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-5,"OPENPRICE":3428,"ZD1_CHG":57,"SETTLEMENTPRICE":3458,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3463,"LOWESTPRICE":3367},{"OPENINTEREST":4680,"HIGHESTPRICE":3510,"TURNOVER":20588.369,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3489,"VOLUME":6022,"OPENINTERESTCHG":1040,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-2,"OPENPRICE":3381,"ZD1_CHG":69,"SETTLEMENTPRICE":3418,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":3323},{"OPENINTEREST":385,"HIGHESTPRICE":3453,"TURNOVER":386.446,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3430,"VOLUME":115,"OPENINTERESTCHG":-27,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-17,"OPENPRICE":3349,"ZD1_CHG":53,"SETTLEMENTPRICE":3360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3291},{"OPENINTEREST":723,"HIGHESTPRICE":3419,"TURNOVER":3858.098,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":1161,"OPENINTERESTCHG":-70,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-19,"OPENPRICE":3305,"ZD1_CHG":60,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3250},{"OPENINTEREST":471,"HIGHESTPRICE":3372,"TURNOVER":1135.801,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":345,"OPENINTERESTCHG":-59,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-13,"OPENPRICE":3265,"ZD1_CHG":53,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3224},{"OPENINTEREST":437,"HIGHESTPRICE":3329,"TURNOVER":1488.445,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":456,"OPENINTERESTCHG":101,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-14,"OPENPRICE":3249,"ZD1_CHG":32,"SETTLEMENTPRICE":3264,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3278,"LOWESTPRICE":3200},{"OPENINTEREST":441255,"HIGHESTPRICE":"","TURNOVER":5059052.224,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1336458,"OPENINTERESTCHG":-12296,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10017,"HIGHESTPRICE":5303,"TURNOVER":20902.512,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5280,"VOLUME":4025,"OPENINTERESTCHG":-1663,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":5122,"ZD1_CHG":122,"SETTLEMENTPRICE":5193,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5158,"LOWESTPRICE":5074},{"OPENINTEREST":200151,"HIGHESTPRICE":5127,"TURNOVER":2477996.42,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5112,"VOLUME":494936,"OPENINTERESTCHG":4732,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":4911,"ZD1_CHG":117,"SETTLEMENTPRICE":5006,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4995,"LOWESTPRICE":4880},{"OPENINTEREST":239053,"HIGHESTPRICE":4897,"TURNOVER":847735.387,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4879,"VOLUME":176896,"OPENINTERESTCHG":17473,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":4750,"ZD1_CHG":101,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4778,"LOWESTPRICE":4676},{"OPENINTEREST":135010,"HIGHESTPRICE":4560,"TURNOVER":314547.983,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4539,"VOLUME":70500,"OPENINTERESTCHG":6884,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":4400,"ZD1_CHG":91,"SETTLEMENTPRICE":4461,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4448,"LOWESTPRICE":4360},{"OPENINTEREST":62443,"HIGHESTPRICE":4334,"TURNOVER":117648.731,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4310,"VOLUME":27729,"OPENINTERESTCHG":3924,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":4163,"ZD1_CHG":85,"SETTLEMENTPRICE":4242,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4225,"LOWESTPRICE":4142},{"OPENINTEREST":3637,"HIGHESTPRICE":4240,"TURNOVER":12510.844,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4224,"VOLUME":3008,"OPENINTERESTCHG":140,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":4089,"ZD1_CHG":82,"SETTLEMENTPRICE":4159,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4142,"LOWESTPRICE":4067},{"OPENINTEREST":3260,"HIGHESTPRICE":4209,"TURNOVER":10086.48,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4181,"VOLUME":2449,"OPENINTERESTCHG":-84,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":4050,"ZD1_CHG":86,"SETTLEMENTPRICE":4118,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4095,"LOWESTPRICE":4037},{"OPENINTEREST":378,"HIGHESTPRICE":4128,"TURNOVER":222.455,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4111,"VOLUME":55,"OPENINTERESTCHG":9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":4024,"ZD1_CHG":84,"SETTLEMENTPRICE":4044,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4027,"LOWESTPRICE":3968},{"OPENINTEREST":341,"HIGHESTPRICE":4060,"TURNOVER":196.061,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4028,"VOLUME":49,"OPENINTERESTCHG":18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":66,"OPENPRICE":3953,"ZD1_CHG":93,"SETTLEMENTPRICE":4001,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3935,"LOWESTPRICE":3912},{"OPENINTEREST":3150,"HIGHESTPRICE":4034,"TURNOVER":5309.059,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4006,"VOLUME":1346,"OPENINTERESTCHG":102,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":49,"OPENPRICE":3871,"ZD1_CHG":111,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3895,"LOWESTPRICE":3871},{"OPENINTEREST":13,"HIGHESTPRICE":3935,"TURNOVER":19.393,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3935,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3841,"ZD1_CHG":61,"SETTLEMENTPRICE":3878,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3874,"LOWESTPRICE":3841},{"OPENINTEREST":8,"HIGHESTPRICE":3867,"TURNOVER":34.317,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3865,"VOLUME":9,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":45,"OPENPRICE":3750,"ZD1_CHG":97,"SETTLEMENTPRICE":3813,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":3750},{"OPENINTEREST":325,"HIGHESTPRICE":3828,"TURNOVER":289.93,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":77,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":3763,"ZD1_CHG":78,"SETTLEMENTPRICE":3765,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3722,"LOWESTPRICE":3700},{"OPENINTEREST":486,"HIGHESTPRICE":3659,"TURNOVER":108.953,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3646,"VOLUME":30,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3587,"ZD1_CHG":34,"SETTLEMENTPRICE":3631,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3612,"LOWESTPRICE":3578},{"OPENINTEREST":77,"HIGHESTPRICE":3616,"TURNOVER":35.798,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3590,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3557,"ZD1_CHG":13,"SETTLEMENTPRICE":3579,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3577,"LOWESTPRICE":3548},{"OPENINTEREST":73,"HIGHESTPRICE":3620,"TURNOVER":86.024,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3591,"VOLUME":24,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3546,"ZD1_CHG":37,"SETTLEMENTPRICE":3584,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3554,"LOWESTPRICE":3529},{"OPENINTEREST":658422,"HIGHESTPRICE":"","TURNOVER":3807730.347,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":781148,"OPENINTERESTCHG":31528,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1020,"HIGHESTPRICE":16245,"TURNOVER":2516.175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":318,"OPENINTERESTCHG":-174,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":855,"OPENPRICE":15060,"ZD1_CHG":830,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14970,"LOWESTPRICE":15060},{"OPENINTEREST":48449,"HIGHESTPRICE":16100,"TURNOVER":3007670.62,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15605,"VOLUME":385946,"OPENINTERESTCHG":8395,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":665,"OPENPRICE":14760,"ZD1_CHG":685,"SETTLEMENTPRICE":15585,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14920,"LOWESTPRICE":14735},{"OPENINTEREST":97144,"HIGHESTPRICE":15980,"TURNOVER":1393646.66,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15455,"VOLUME":180672,"OPENINTERESTCHG":14756,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":565,"OPENPRICE":14760,"ZD1_CHG":595,"SETTLEMENTPRICE":15425,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14860,"LOWESTPRICE":14660},{"OPENINTEREST":13600,"HIGHESTPRICE":16000,"TURNOVER":126913.27,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15230,"VOLUME":16583,"OPENINTERESTCHG":3328,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":530,"OPENPRICE":14655,"ZD1_CHG":455,"SETTLEMENTPRICE":15305,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14775,"LOWESTPRICE":14595},{"OPENINTEREST":11539,"HIGHESTPRICE":15615,"TURNOVER":236589.8975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15115,"VOLUME":31223,"OPENINTERESTCHG":3437,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":475,"OPENPRICE":14500,"ZD1_CHG":440,"SETTLEMENTPRICE":15150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14435},{"OPENINTEREST":182,"HIGHESTPRICE":15450,"TURNOVER":2014.02,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14970,"VOLUME":268,"OPENINTERESTCHG":11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":465,"OPENPRICE":14450,"ZD1_CHG":405,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14450},{"OPENINTEREST":29,"HIGHESTPRICE":15240,"TURNOVER":369.8575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14785,"VOLUME":50,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":360,"OPENPRICE":14520,"ZD1_CHG":355,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14520},{"OPENINTEREST":41,"HIGHESTPRICE":15130,"TURNOVER":213.4025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":29,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":310,"OPENPRICE":14455,"ZD1_CHG":395,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14405,"LOWESTPRICE":14415},{"OPENINTEREST":492,"HIGHESTPRICE":15150,"TURNOVER":2967.845,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":401,"OPENINTERESTCHG":41,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":485,"OPENPRICE":14260,"ZD1_CHG":410,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14260},{"OPENINTEREST":62,"HIGHESTPRICE":15075,"TURNOVER":192.0525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14685,"VOLUME":26,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":14270,"ZD1_CHG":165,"SETTLEMENTPRICE":14770,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14270},{"OPENINTEREST":32,"HIGHESTPRICE":15100,"TURNOVER":309.63,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14785,"VOLUME":42,"OPENINTERESTCHG":9,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":340,"OPENPRICE":14375,"ZD1_CHG":385,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14400,"LOWESTPRICE":14375},{"OPENINTEREST":27,"HIGHESTPRICE":15100,"TURNOVER":265.32,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":36,"OPENINTERESTCHG":15,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":340,"OPENPRICE":14430,"ZD1_CHG":440,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14400,"LOWESTPRICE":14400},{"OPENINTEREST":172617,"HIGHESTPRICE":"","TURNOVER":4773668.75,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":615594,"OPENINTERESTCHG":29813,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3477,"HIGHESTPRICE":18525,"TURNOVER":24190.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18320,"VOLUME":1318,"OPENINTERESTCHG":-293,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":435,"OPENPRICE":17935,"ZD1_CHG":405,"SETTLEMENTPRICE":18350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17915,"LOWESTPRICE":17935},{"OPENINTEREST":808,"HIGHESTPRICE":18845,"TURNOVER":36993.815,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18320,"VOLUME":1995,"OPENINTERESTCHG":425,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":595,"OPENPRICE":17940,"ZD1_CHG":375,"SETTLEMENTPRICE":18540,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17945,"LOWESTPRICE":17940},{"OPENINTEREST":5511,"HIGHESTPRICE":18530,"TURNOVER":206243.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18345,"VOLUME":11249,"OPENINTERESTCHG":-143,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":370,"OPENPRICE":17875,"ZD1_CHG":385,"SETTLEMENTPRICE":18330,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17960,"LOWESTPRICE":17875},{"OPENINTEREST":164125,"HIGHESTPRICE":19365,"TURNOVER":9416501.895,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19180,"VOLUME":492743,"OPENINTERESTCHG":11338,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":340,"OPENPRICE":18695,"ZD1_CHG":410,"SETTLEMENTPRICE":19110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18770,"LOWESTPRICE":18685},{"OPENINTEREST":286,"HIGHESTPRICE":19350,"TURNOVER":13655.68,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19170,"VOLUME":713,"OPENINTERESTCHG":13,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":380,"OPENPRICE":18710,"ZD1_CHG":400,"SETTLEMENTPRICE":19150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18770,"LOWESTPRICE":18710},{"OPENINTEREST":45,"HIGHESTPRICE":19375,"TURNOVER":268.4,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19200,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":335,"OPENPRICE":18925,"ZD1_CHG":365,"SETTLEMENTPRICE":19170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18835,"LOWESTPRICE":18850},{"OPENINTEREST":24862,"HIGHESTPRICE":19390,"TURNOVER":938306.495,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19215,"VOLUME":49038,"OPENINTERESTCHG":488,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":335,"OPENPRICE":18705,"ZD1_CHG":420,"SETTLEMENTPRICE":19130,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18795,"LOWESTPRICE":18700},{"OPENINTEREST":80,"HIGHESTPRICE":19320,"TURNOVER":803.86,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19205,"VOLUME":42,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":340,"OPENPRICE":18860,"ZD1_CHG":410,"SETTLEMENTPRICE":19135,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18795,"LOWESTPRICE":18860},{"OPENINTEREST":78,"HIGHESTPRICE":19310,"TURNOVER":879.89,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19160,"VOLUME":46,"OPENINTERESTCHG":18,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":350,"OPENPRICE":18820,"ZD1_CHG":385,"SETTLEMENTPRICE":19125,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18775,"LOWESTPRICE":18820},{"OPENINTEREST":82,"HIGHESTPRICE":19290,"TURNOVER":1759.865,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19110,"VOLUME":92,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":390,"OPENPRICE":18805,"ZD1_CHG":375,"SETTLEMENTPRICE":19125,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18735,"LOWESTPRICE":18805},{"OPENINTEREST":199354,"HIGHESTPRICE":"","TURNOVER":10639604.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":557250,"OPENINTERESTCHG":11867,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":290,"HIGHESTPRICE":16070,"TURNOVER":2563.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":160,"OPENINTERESTCHG":-130,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":570,"OPENPRICE":15900,"ZD1_CHG":475,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15450,"LOWESTPRICE":15900},{"OPENINTEREST":23034,"HIGHESTPRICE":16290,"TURNOVER":471063.245,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":29349,"OPENINTERESTCHG":-338,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":375,"OPENPRICE":15645,"ZD1_CHG":450,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15675,"LOWESTPRICE":15620},{"OPENINTEREST":78961,"HIGHESTPRICE":16510,"TURNOVER":2187750.79,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16345,"VOLUME":134532,"OPENINTERESTCHG":5754,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":385,"OPENPRICE":15875,"ZD1_CHG":470,"SETTLEMENTPRICE":16260,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15850},{"OPENINTEREST":48029,"HIGHESTPRICE":16440,"TURNOVER":524385.215,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":32367,"OPENINTERESTCHG":2766,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":370,"OPENPRICE":15820,"ZD1_CHG":435,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15830,"LOWESTPRICE":15770},{"OPENINTEREST":37440,"HIGHESTPRICE":16390,"TURNOVER":310969.76,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":19243,"OPENINTERESTCHG":1713,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":380,"OPENPRICE":15770,"ZD1_CHG":425,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15780,"LOWESTPRICE":15745},{"OPENINTEREST":461,"HIGHESTPRICE":16375,"TURNOVER":10046.255,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":622,"OPENINTERESTCHG":52,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":350,"OPENPRICE":15880,"ZD1_CHG":410,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15875},{"OPENINTEREST":79,"HIGHESTPRICE":16370,"TURNOVER":889.54,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":55,"OPENINTERESTCHG":17,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":420,"OPENPRICE":15965,"ZD1_CHG":490,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15750,"LOWESTPRICE":15900},{"OPENINTEREST":38,"HIGHESTPRICE":16340,"TURNOVER":178.21,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":410,"OPENPRICE":15940,"ZD1_CHG":450,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15930},{"OPENINTEREST":56,"HIGHESTPRICE":16430,"TURNOVER":406.675,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":25,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":525,"OPENPRICE":15950,"ZD1_CHG":530,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15740,"LOWESTPRICE":15950},{"OPENINTEREST":24,"HIGHESTPRICE":16320,"TURNOVER":113.99,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":510,"OPENPRICE":16225,"ZD1_CHG":550,"SETTLEMENTPRICE":16280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15770,"LOWESTPRICE":16225},{"OPENINTEREST":6,"HIGHESTPRICE":16345,"TURNOVER":65.15,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":565,"OPENPRICE":16235,"ZD1_CHG":550,"SETTLEMENTPRICE":16285,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":16235},{"OPENINTEREST":17,"HIGHESTPRICE":16300,"TURNOVER":290.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":18,"OPENINTERESTCHG":11,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":235,"OPENPRICE":16015,"ZD1_CHG":230,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":16015},{"OPENINTEREST":188435,"HIGHESTPRICE":"","TURNOVER":3508723.25,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":216393,"OPENINTERESTCHG":9848,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9664,"HIGHESTPRICE":4832,"TURNOVER":7469.988,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4792,"VOLUME":1558,"OPENINTERESTCHG":-356,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4802,"ZD1_CHG":-6,"SETTLEMENTPRICE":4794,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4766},{"OPENINTEREST":237,"HIGHESTPRICE":4852,"TURNOVER":419.062,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":87,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4830,"ZD1_CHG":6,"SETTLEMENTPRICE":4816,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4816,"LOWESTPRICE":4792},{"OPENINTEREST":225522,"HIGHESTPRICE":4888,"TURNOVER":1787209.014,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4844,"VOLUME":368631,"OPENINTERESTCHG":-431,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4864,"ZD1_CHG":8,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4836,"LOWESTPRICE":4812},{"OPENINTEREST":3649,"HIGHESTPRICE":4896,"TURNOVER":3770.916,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":775,"OPENINTERESTCHG":-47,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4880,"ZD1_CHG":16,"SETTLEMENTPRICE":4864,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4832},{"OPENINTEREST":125508,"HIGHESTPRICE":5060,"TURNOVER":337150.194,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":67101,"OPENINTERESTCHG":1832,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":5060,"ZD1_CHG":8,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5012,"LOWESTPRICE":4992},{"OPENINTEREST":84,"HIGHESTPRICE":5048,"TURNOVER":75.592,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5030,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":5048,"ZD1_CHG":6,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":5022},{"OPENINTEREST":30827,"HIGHESTPRICE":5076,"TURNOVER":66635.866,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5046,"VOLUME":13204,"OPENINTERESTCHG":3091,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":5052,"ZD1_CHG":6,"SETTLEMENTPRICE":5046,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":5016},{"OPENINTEREST":189,"HIGHESTPRICE":5100,"TURNOVER":60.876,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":12,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5100,"ZD1_CHG":22,"SETTLEMENTPRICE":5072,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":5058},{"OPENINTEREST":10452,"HIGHESTPRICE":5092,"TURNOVER":12938.958,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5064,"VOLUME":2554,"OPENINTERESTCHG":282,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5070,"ZD1_CHG":6,"SETTLEMENTPRICE":5066,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":5036},{"OPENINTEREST":38,"HIGHESTPRICE":5100,"TURNOVER":96.666,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5064,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":5096,"ZD1_CHG":-12,"SETTLEMENTPRICE":5086,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5076,"LOWESTPRICE":5064},{"OPENINTEREST":662,"HIGHESTPRICE":5104,"TURNOVER":173.024,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":34,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":5098,"ZD1_CHG":-4,"SETTLEMENTPRICE":5088,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5086,"LOWESTPRICE":5060},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5102,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":""},{"OPENINTEREST":406857,"HIGHESTPRICE":"","TURNOVER":2216000.156,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":453990,"OPENINTERESTCHG":4363,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":3846,"TURNOVER":46.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3846,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3844,"ZD1_CHG":10,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3836,"LOWESTPRICE":3844},{"OPENINTEREST":5115,"HIGHESTPRICE":3878,"TURNOVER":70716.416,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":4569,"OPENINTERESTCHG":-37,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3866,"ZD1_CHG":4,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":3862},{"OPENINTEREST":20095,"HIGHESTPRICE":3866,"TURNOVER":201766.664,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":13085,"OPENINTERESTCHG":-289,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3848,"ZD1_CHG":8,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3848,"LOWESTPRICE":3844},{"OPENINTEREST":429,"HIGHESTPRICE":3882,"TURNOVER":58889.016,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":3802,"OPENINTERESTCHG":31,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3870,"ZD1_CHG":8,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":3866},{"OPENINTEREST":179,"HIGHESTPRICE":3914,"TURNOVER":359.736,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3908,"ZD1_CHG":2,"SETTLEMENTPRICE":3910,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":3902},{"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":1,"HIGHESTPRICE":4050,"TURNOVER":16.2,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":52,"OPENPRICE":4050,"ZD1_CHG":52,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":4050},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":""},{"OPENINTEREST":25852,"HIGHESTPRICE":"","TURNOVER":331794.176,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21483,"OPENINTERESTCHG":-291,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2441,"HIGHESTPRICE":2488,"TURNOVER":4307.15,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2488,"VOLUME":348,"OPENINTERESTCHG":-137,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32.5,"OPENPRICE":2470.5,"ZD1_CHG":45.5,"SETTLEMENTPRICE":2475,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2442.5,"LOWESTPRICE":2464},{"OPENINTEREST":24337,"HIGHESTPRICE":1948,"TURNOVER":175591.185,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1883.5,"VOLUME":18461,"OPENINTERESTCHG":433,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":45.5,"OPENPRICE":1888,"ZD1_CHG":27,"SETTLEMENTPRICE":1902,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1856.5,"LOWESTPRICE":1855},{"OPENINTEREST":8923,"HIGHESTPRICE":2166,"TURNOVER":32707.8,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2068,"VOLUME":3102,"OPENINTERESTCHG":1181,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":19,"OPENPRICE":2120,"ZD1_CHG":-21.5,"SETTLEMENTPRICE":2108.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2089.5,"LOWESTPRICE":2060.5},{"OPENINTEREST":3561,"HIGHESTPRICE":2363.5,"TURNOVER":13842.9075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2310,"VOLUME":1191,"OPENINTERESTCHG":210,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4,"OPENPRICE":2332,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":2324.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2320.5,"LOWESTPRICE":2293.5},{"OPENINTEREST":677,"HIGHESTPRICE":2443,"TURNOVER":1253.79,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2393,"VOLUME":104,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":2401,"ZD1_CHG":5.5,"SETTLEMENTPRICE":2411,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2387.5,"LOWESTPRICE":2391},{"OPENINTEREST":1226,"HIGHESTPRICE":1589.5,"TURNOVER":1211.885,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1554,"VOLUME":154,"OPENINTERESTCHG":19,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":1568,"ZD1_CHG":-9.5,"SETTLEMENTPRICE":1573.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1563.5,"LOWESTPRICE":1551},{"OPENINTEREST":358,"HIGHESTPRICE":1836,"TURNOVER":264.8725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1829.5,"VOLUME":29,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-10,"OPENPRICE":1832,"ZD1_CHG":-7,"SETTLEMENTPRICE":1826.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1836.5,"LOWESTPRICE":1806},{"OPENINTEREST":41523,"HIGHESTPRICE":"","TURNOVER":229179.59,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":23389,"OPENINTERESTCHG":1712,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10873340,"HIGHESTPRICE":"","TURNOVER":140554006.966,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8822018,"OPENINTERESTCHG":54716,"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":"165","o_code":"0000","update_date":"20260907 15:33:02","o_curmetalindex":[{"PRECLOSEPRICE":5546.98,"HIGHESTPRICE":5584.76,"LASTPRICE":5578.48,"SETTLEMENTPRICE":5567.38,"CLOSEPRICE":5578.48,"TRADINGDAY":"20260907","UPDOWN1":17.47,"LOWESTPRICE":5537.86,"UPDOWN2":6.37,"AVGPRICE":5567.32,"OPENPRICE":5537.86,"UPDOWN":31.5}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110100,"TURNOVER":713.490954,"PRODUCTGROUPID":"cu","YEARVOLUME":4516.5309,"YEARTURNOVER":232535.855838,"VOLUME":130785,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107050,"AVGPRICE":109108.989},{"HIGHESTPRICE":97830,"TURNOVER":26.2425005,"PRODUCTGROUPID":"bc","YEARVOLUME":158.3575,"YEARTURNOVER":7297.126181,"VOLUME":5390,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96410,"AVGPRICE":97374.77},{"HIGHESTPRICE":24445,"TURNOVER":257.8917815,"PRODUCTGROUPID":"al","YEARVOLUME":8742.7461,"YEARTURNOVER":106018.86719775,"VOLUME":211907,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24060,"AVGPRICE":24340.091},{"HIGHESTPRICE":27285,"TURNOVER":403.59038175,"PRODUCTGROUPID":"zn","YEARVOLUME":3606.9619,"YEARTURNOVER":44688.2775675,"VOLUME":298789,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26675,"AVGPRICE":27015.076},{"HIGHESTPRICE":16285,"TURNOVER":48.34582375,"PRODUCTGROUPID":"pb","YEARVOLUME":1509.3117,"YEARTURNOVER":12409.4921125,"VOLUME":59752,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16090,"AVGPRICE":16182.161},{"HIGHESTPRICE":131040,"TURNOVER":264.5369505,"PRODUCTGROUPID":"ni","YEARVOLUME":9163.7881,"YEARTURNOVER":127331.1199964,"VOLUME":206702,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127130,"AVGPRICE":127979.87},{"HIGHESTPRICE":420210,"TURNOVER":534.568732,"PRODUCTGROUPID":"sn","YEARVOLUME":5818.8965,"YEARTURNOVER":234351.0763524,"VOLUME":128177,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":413330,"AVGPRICE":417055.113},{"HIGHESTPRICE":2894,"TURNOVER":159.786787,"PRODUCTGROUPID":"ao","YEARVOLUME":8069.2536,"YEARTURNOVER":45457.8655536,"VOLUME":289351,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2695,"AVGPRICE":2761.124},{"HIGHESTPRICE":23780,"TURNOVER":22.4842145,"PRODUCTGROUPID":"ad","YEARVOLUME":211.1278,"YEARTURNOVER":4884.0939465,"VOLUME":9511,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23460,"AVGPRICE":23640.221},{"HIGHESTPRICE":973.68,"TURNOVER":3946.3685826,"PRODUCTGROUPID":"au","YEARVOLUME":6117.6114,"YEARTURNOVER":622534.7530914,"VOLUME":413128,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":944.1,"AVGPRICE":955.241},{"HIGHESTPRICE":16308,"TURNOVER":2160.66250725,"PRODUCTGROUPID":"ag","YEARVOLUME":21929.0514,"YEARTURNOVER":621881.4553512,"VOLUME":897644,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15774,"AVGPRICE":16046.915},{"HIGHESTPRICE":3220,"TURNOVER":310.8064689,"PRODUCTGROUPID":"rb","YEARVOLUME":15168.5583,"YEARTURNOVER":47352.9142207,"VOLUME":986869,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3047,"AVGPRICE":3149.42},{"HIGHESTPRICE":3417,"TURNOVER":0.0088549,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4217,"YEARTURNOVER":4.7860677,"VOLUME":26,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3384,"AVGPRICE":3405.731},{"HIGHESTPRICE":3415,"TURNOVER":165.0235764,"PRODUCTGROUPID":"hc","YEARVOLUME":8384.1403,"YEARTURNOVER":27859.8636033,"VOLUME":489071,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3303,"AVGPRICE":3374.225},{"HIGHESTPRICE":14250,"TURNOVER":155.09823775,"PRODUCTGROUPID":"ss","YEARVOLUME":4729.1923,"YEARTURNOVER":34326.0790665,"VOLUME":223381,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13800,"AVGPRICE":13886.431},{"HIGHESTPRICE":709,"TURNOVER":1724.816938,"PRODUCTGROUPID":"sc","YEARVOLUME":2640.6791,"YEARTURNOVER":153351.714749,"VOLUME":254748,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":489.1,"AVGPRICE":677.068},{"HIGHESTPRICE":5189,"TURNOVER":105.102119,"PRODUCTGROUPID":"lu","YEARVOLUME":2600.2379,"YEARTURNOVER":11228.1767119,"VOLUME":211082,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3928,"AVGPRICE":4979.208},{"HIGHESTPRICE":4107,"TURNOVER":505.9052224,"PRODUCTGROUPID":"fu","YEARVOLUME":16202.1852,"YEARTURNOVER":58053.7520155,"VOLUME":1336458,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3200,"AVGPRICE":3785.418},{"HIGHESTPRICE":5303,"TURNOVER":380.7730347,"PRODUCTGROUPID":"bu","YEARVOLUME":10674.466,"YEARTURNOVER":43832.5619147,"VOLUME":781148,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3529,"AVGPRICE":4874.531},{"HIGHESTPRICE":16245,"TURNOVER":477.366875,"PRODUCTGROUPID":"br","YEARVOLUME":6207.3551,"YEARTURNOVER":45621.21243225,"VOLUME":615594,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14260,"AVGPRICE":15509.146},{"HIGHESTPRICE":19390,"TURNOVER":1063.960437,"PRODUCTGROUPID":"ru","YEARVOLUME":5624.2986,"YEARTURNOVER":96356.423224,"VOLUME":557250,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17875,"AVGPRICE":19093.054},{"HIGHESTPRICE":16510,"TURNOVER":350.872325,"PRODUCTGROUPID":"nr","YEARVOLUME":2071.3601,"YEARTURNOVER":29988.0443435,"VOLUME":216393,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15620,"AVGPRICE":16214.588},{"HIGHESTPRICE":5104,"TURNOVER":221.6000156,"PRODUCTGROUPID":"sp","YEARVOLUME":5435.2296,"YEARTURNOVER":27248.7858336,"VOLUME":453990,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4766,"AVGPRICE":4881.165},{"HIGHESTPRICE":4050,"TURNOVER":33.1794176,"PRODUCTGROUPID":"op","YEARVOLUME":110.4325,"YEARTURNOVER":1766.8225704,"VOLUME":21483,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3844,"AVGPRICE":3861.125},{"HIGHESTPRICE":2488,"TURNOVER":22.917959,"PRODUCTGROUPID":"ec","YEARVOLUME":577.0965,"YEARTURNOVER":5914.9812249,"VOLUME":23389,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1551,"AVGPRICE":1959.721},{"HIGHESTPRICE":"","TURNOVER":14055.4006966,"PRODUCTGROUPID":"","YEARVOLUME":150270.2901,"YEARTURNOVER":2642296.1011662,"VOLUME":8822018,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8229","o_trade_day":"8237","report_date":"20260907"}