{"o_IMChangeDate":"20150813","showlength":"1","o_day":"08","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":38825,"HIGHESTPRICE":111340,"TURNOVER":1069240.55,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111200,"VOLUME":19280,"OPENINTERESTCHG":-7805,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1230,"OPENPRICE":110240,"ZD1_CHG":1520,"SETTLEMENTPRICE":110910,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109680,"LOWESTPRICE":109830},{"OPENINTEREST":229937,"HIGHESTPRICE":110890,"TURNOVER":6130366.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110620,"VOLUME":111190,"OPENINTERESTCHG":15488,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1050,"OPENPRICE":109540,"ZD1_CHG":1410,"SETTLEMENTPRICE":110260,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109210,"LOWESTPRICE":109320},{"OPENINTEREST":125188,"HIGHESTPRICE":110580,"TURNOVER":2288956.855,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110330,"VOLUME":41626,"OPENINTERESTCHG":10468,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1060,"OPENPRICE":109290,"ZD1_CHG":1420,"SETTLEMENTPRICE":109970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108910,"LOWESTPRICE":109010},{"OPENINTEREST":82663,"HIGHESTPRICE":110260,"TURNOVER":979260.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109980,"VOLUME":17860,"OPENINTERESTCHG":3001,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1030,"OPENPRICE":108970,"ZD1_CHG":1360,"SETTLEMENTPRICE":109650,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108620,"LOWESTPRICE":108720},{"OPENINTEREST":39313,"HIGHESTPRICE":109980,"TURNOVER":388425.58,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109600,"VOLUME":7103,"OPENINTERESTCHG":-288,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1030,"OPENPRICE":108600,"ZD1_CHG":1270,"SETTLEMENTPRICE":109360,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108330,"LOWESTPRICE":108430},{"OPENINTEREST":18004,"HIGHESTPRICE":109800,"TURNOVER":66583.535,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109360,"VOLUME":1220,"OPENINTERESTCHG":84,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":980,"OPENPRICE":108400,"ZD1_CHG":1190,"SETTLEMENTPRICE":109150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108170,"LOWESTPRICE":108270},{"OPENINTEREST":24405,"HIGHESTPRICE":109680,"TURNOVER":143338.925,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109310,"VOLUME":2625,"OPENINTERESTCHG":-203,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1180,"OPENPRICE":108250,"ZD1_CHG":1280,"SETTLEMENTPRICE":109210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108030,"LOWESTPRICE":108180},{"OPENINTEREST":11351,"HIGHESTPRICE":109640,"TURNOVER":43651.035,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109120,"VOLUME":801,"OPENINTERESTCHG":-99,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1010,"OPENPRICE":108180,"ZD1_CHG":1140,"SETTLEMENTPRICE":108990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107980,"LOWESTPRICE":108180},{"OPENINTEREST":7926,"HIGHESTPRICE":109650,"TURNOVER":42776.57,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109170,"VOLUME":785,"OPENINTERESTCHG":72,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":910,"OPENPRICE":108170,"ZD1_CHG":1100,"SETTLEMENTPRICE":108980,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108070,"LOWESTPRICE":108160},{"OPENINTEREST":6547,"HIGHESTPRICE":109600,"TURNOVER":30132.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109220,"VOLUME":552,"OPENINTERESTCHG":177,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1140,"OPENPRICE":108260,"ZD1_CHG":1190,"SETTLEMENTPRICE":109170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108030,"LOWESTPRICE":108260},{"OPENINTEREST":3553,"HIGHESTPRICE":109600,"TURNOVER":32578.31,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109000,"VOLUME":597,"OPENINTERESTCHG":113,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1030,"OPENPRICE":108120,"ZD1_CHG":890,"SETTLEMENTPRICE":109140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108110,"LOWESTPRICE":108120},{"OPENINTEREST":3104,"HIGHESTPRICE":109580,"TURNOVER":54692.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108950,"VOLUME":1005,"OPENINTERESTCHG":576,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":700,"OPENPRICE":108190,"ZD1_CHG":810,"SETTLEMENTPRICE":108840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108140,"LOWESTPRICE":108090},{"OPENINTEREST":590816,"HIGHESTPRICE":"","TURNOVER":11270003.575,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204644,"OPENINTERESTCHG":21584,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1015,"HIGHESTPRICE":98000,"TURNOVER":1950.975,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98000,"VOLUME":40,"OPENINTERESTCHG":-5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":290,"OPENPRICE":97460,"ZD1_CHG":750,"SETTLEMENTPRICE":97540,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97250,"LOWESTPRICE":97370},{"OPENINTEREST":16487,"HIGHESTPRICE":99200,"TURNOVER":352340.305,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98860,"VOLUME":7150,"OPENINTERESTCHG":994,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1120,"OPENPRICE":97750,"ZD1_CHG":1430,"SETTLEMENTPRICE":98550,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97430,"LOWESTPRICE":97650},{"OPENINTEREST":4797,"HIGHESTPRICE":98740,"TURNOVER":79559.82,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98460,"VOLUME":1620,"OPENINTERESTCHG":220,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1120,"OPENPRICE":97570,"ZD1_CHG":1360,"SETTLEMENTPRICE":98220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97100,"LOWESTPRICE":97270},{"OPENINTEREST":206,"HIGHESTPRICE":98120,"TURNOVER":927.52,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98120,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":890,"OPENPRICE":96890,"ZD1_CHG":1380,"SETTLEMENTPRICE":97630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96740,"LOWESTPRICE":96890},{"OPENINTEREST":115,"HIGHESTPRICE":97980,"TURNOVER":438.895,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97780,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":880,"OPENPRICE":96800,"ZD1_CHG":1130,"SETTLEMENTPRICE":97530,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96650,"LOWESTPRICE":96800},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96780,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":170,"OPENPRICE":"","ZD1_CHG":170,"SETTLEMENTPRICE":96780,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96610,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97070,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1150,"OPENPRICE":"","ZD1_CHG":1150,"SETTLEMENTPRICE":97070,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95920,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96740,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":96740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96690,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96950,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":950,"OPENPRICE":"","ZD1_CHG":950,"SETTLEMENTPRICE":96950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1110,"OPENPRICE":"","ZD1_CHG":1110,"SETTLEMENTPRICE":97230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96120,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1000,"OPENPRICE":"","ZD1_CHG":1000,"SETTLEMENTPRICE":96960,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1130,"OPENPRICE":"","ZD1_CHG":1130,"SETTLEMENTPRICE":97230,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96100,"LOWESTPRICE":""},{"OPENINTEREST":22628,"HIGHESTPRICE":"","TURNOVER":435217.515,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8838,"OPENINTERESTCHG":1205,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20140,"HIGHESTPRICE":24545,"TURNOVER":106035.125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24450,"VOLUME":8670,"OPENINTERESTCHG":-5415,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":24370,"ZD1_CHG":85,"SETTLEMENTPRICE":24460,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24365,"LOWESTPRICE":24345},{"OPENINTEREST":258395,"HIGHESTPRICE":24550,"TURNOVER":1633600.5975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24460,"VOLUME":133622,"OPENINTERESTCHG":395,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":24400,"ZD1_CHG":115,"SETTLEMENTPRICE":24450,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24345,"LOWESTPRICE":24335},{"OPENINTEREST":187222,"HIGHESTPRICE":24545,"TURNOVER":841001.125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24455,"VOLUME":68802,"OPENINTERESTCHG":8276,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":24420,"ZD1_CHG":110,"SETTLEMENTPRICE":24445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24345,"LOWESTPRICE":24320},{"OPENINTEREST":71464,"HIGHESTPRICE":24490,"TURNOVER":188512.2375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24420,"VOLUME":15447,"OPENINTERESTCHG":641,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":24400,"ZD1_CHG":125,"SETTLEMENTPRICE":24405,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24295,"LOWESTPRICE":24285},{"OPENINTEREST":44462,"HIGHESTPRICE":24430,"TURNOVER":40069.45,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24360,"VOLUME":3292,"OPENINTERESTCHG":394,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":24290,"ZD1_CHG":120,"SETTLEMENTPRICE":24340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24240,"LOWESTPRICE":24235},{"OPENINTEREST":17687,"HIGHESTPRICE":24400,"TURNOVER":19590.1225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24350,"VOLUME":1611,"OPENINTERESTCHG":152,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":24285,"ZD1_CHG":130,"SETTLEMENTPRICE":24320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24220},{"OPENINTEREST":12471,"HIGHESTPRICE":24400,"TURNOVER":9712.3275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24365,"VOLUME":798,"OPENINTERESTCHG":195,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":24290,"ZD1_CHG":105,"SETTLEMENTPRICE":24340,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24260,"LOWESTPRICE":24225},{"OPENINTEREST":9010,"HIGHESTPRICE":24410,"TURNOVER":6487.19,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24365,"VOLUME":533,"OPENINTERESTCHG":232,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":24245,"ZD1_CHG":145,"SETTLEMENTPRICE":24340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24220},{"OPENINTEREST":4082,"HIGHESTPRICE":24405,"TURNOVER":4537.615,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24365,"VOLUME":373,"OPENINTERESTCHG":10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":24250,"ZD1_CHG":120,"SETTLEMENTPRICE":24330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24245,"LOWESTPRICE":24225},{"OPENINTEREST":1933,"HIGHESTPRICE":24400,"TURNOVER":3333.34,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24345,"VOLUME":274,"OPENINTERESTCHG":33,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":24235,"ZD1_CHG":140,"SETTLEMENTPRICE":24330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24205,"LOWESTPRICE":24235},{"OPENINTEREST":868,"HIGHESTPRICE":24420,"TURNOVER":1021.415,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24350,"VOLUME":84,"OPENINTERESTCHG":9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":24420,"ZD1_CHG":150,"SETTLEMENTPRICE":24315,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24200,"LOWESTPRICE":24215},{"OPENINTEREST":365,"HIGHESTPRICE":24620,"TURNOVER":1432.2275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24315,"VOLUME":118,"OPENINTERESTCHG":36,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":23515,"ZD1_CHG":130,"SETTLEMENTPRICE":24275,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24185,"LOWESTPRICE":23515},{"OPENINTEREST":628099,"HIGHESTPRICE":"","TURNOVER":2855332.7725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233624,"OPENINTERESTCHG":4958,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7655,"HIGHESTPRICE":27685,"TURNOVER":69077.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27495,"VOLUME":5025,"OPENINTERESTCHG":-1520,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":475,"OPENPRICE":27080,"ZD1_CHG":480,"SETTLEMENTPRICE":27490,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":27015,"LOWESTPRICE":27080},{"OPENINTEREST":160294,"HIGHESTPRICE":27715,"TURNOVER":2382098.565,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27505,"VOLUME":173671,"OPENINTERESTCHG":3544,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":435,"OPENPRICE":27110,"ZD1_CHG":510,"SETTLEMENTPRICE":27430,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26995,"LOWESTPRICE":27030},{"OPENINTEREST":122793,"HIGHESTPRICE":27730,"TURNOVER":1253930.8875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27515,"VOLUME":91289,"OPENINTERESTCHG":4125,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":430,"OPENPRICE":27110,"ZD1_CHG":475,"SETTLEMENTPRICE":27470,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":27040,"LOWESTPRICE":27075},{"OPENINTEREST":42464,"HIGHESTPRICE":27710,"TURNOVER":391453.695,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27495,"VOLUME":28529,"OPENINTERESTCHG":2707,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":400,"OPENPRICE":27115,"ZD1_CHG":455,"SETTLEMENTPRICE":27440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":27040,"LOWESTPRICE":27075},{"OPENINTEREST":9548,"HIGHESTPRICE":27655,"TURNOVER":79225.59,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27455,"VOLUME":5778,"OPENINTERESTCHG":956,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":395,"OPENPRICE":27105,"ZD1_CHG":430,"SETTLEMENTPRICE":27420,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":27025,"LOWESTPRICE":27045},{"OPENINTEREST":2244,"HIGHESTPRICE":27605,"TURNOVER":22117.4725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27390,"VOLUME":1609,"OPENINTERESTCHG":498,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":470,"OPENPRICE":27095,"ZD1_CHG":370,"SETTLEMENTPRICE":27490,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":27020,"LOWESTPRICE":27085},{"OPENINTEREST":1667,"HIGHESTPRICE":27580,"TURNOVER":3518.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27390,"VOLUME":257,"OPENINTERESTCHG":50,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":455,"OPENPRICE":27050,"ZD1_CHG":465,"SETTLEMENTPRICE":27380,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26925,"LOWESTPRICE":27050},{"OPENINTEREST":725,"HIGHESTPRICE":27530,"TURNOVER":1488.5275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27350,"VOLUME":109,"OPENINTERESTCHG":15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":360,"OPENPRICE":27065,"ZD1_CHG":400,"SETTLEMENTPRICE":27310,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26950,"LOWESTPRICE":27040},{"OPENINTEREST":287,"HIGHESTPRICE":27505,"TURNOVER":1107.5025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27300,"VOLUME":81,"OPENINTERESTCHG":31,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":380,"OPENPRICE":27150,"ZD1_CHG":335,"SETTLEMENTPRICE":27345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26965,"LOWESTPRICE":27145},{"OPENINTEREST":103,"HIGHESTPRICE":27445,"TURNOVER":273.0375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27285,"VOLUME":20,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":310,"OPENPRICE":27180,"ZD1_CHG":295,"SETTLEMENTPRICE":27300,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26990,"LOWESTPRICE":27170},{"OPENINTEREST":109,"HIGHESTPRICE":27485,"TURNOVER":476.72,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27280,"VOLUME":35,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":27100,"ZD1_CHG":355,"SETTLEMENTPRICE":27240,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26925,"LOWESTPRICE":27100},{"OPENINTEREST":89,"HIGHESTPRICE":27450,"TURNOVER":559.85,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27270,"VOLUME":41,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":27060,"ZD1_CHG":280,"SETTLEMENTPRICE":27305,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26990,"LOWESTPRICE":27060},{"OPENINTEREST":347978,"HIGHESTPRICE":"","TURNOVER":4205327.2725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":306444,"OPENINTERESTCHG":10441,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4125,"HIGHESTPRICE":16120,"TURNOVER":2929.225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":365,"OPENINTERESTCHG":-95,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":16095,"ZD1_CHG":-75,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":15990},{"OPENINTEREST":63337,"HIGHESTPRICE":16185,"TURNOVER":504643.3525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":62795,"OPENINTERESTCHG":-1296,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-105,"OPENPRICE":16160,"ZD1_CHG":-40,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":15985},{"OPENINTEREST":48991,"HIGHESTPRICE":16230,"TURNOVER":157665.6575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":19600,"OPENINTERESTCHG":1198,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16230,"ZD1_CHG":-40,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16005},{"OPENINTEREST":7158,"HIGHESTPRICE":16230,"TURNOVER":30110.03,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":3737,"OPENINTERESTCHG":1196,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":16225,"ZD1_CHG":-35,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":16035},{"OPENINTEREST":571,"HIGHESTPRICE":16210,"TURNOVER":330.735,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":41,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-105,"OPENPRICE":16210,"ZD1_CHG":-55,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16065},{"OPENINTEREST":53,"HIGHESTPRICE":16120,"TURNOVER":112.735,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":16100,"ZD1_CHG":-125,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16095},{"OPENINTEREST":25,"HIGHESTPRICE":16110,"TURNOVER":8.055,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16110,"ZD1_CHG":-110,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16110},{"OPENINTEREST":55,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16175,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":16135,"TURNOVER":8.0675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":16135,"ZD1_CHG":-95,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16230,"LOWESTPRICE":16135},{"OPENINTEREST":130,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":16145,"TURNOVER":16.1425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":16140,"ZD1_CHG":-55,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16140},{"OPENINTEREST":4,"HIGHESTPRICE":16160,"TURNOVER":24.24,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16160,"ZD1_CHG":-40,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16160},{"OPENINTEREST":124584,"HIGHESTPRICE":"","TURNOVER":695848.24,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":86559,"OPENINTERESTCHG":1005,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13776,"HIGHESTPRICE":127160,"TURNOVER":33752.082,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126930,"VOLUME":2664,"OPENINTERESTCHG":-522,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-860,"OPENPRICE":126560,"ZD1_CHG":-620,"SETTLEMENTPRICE":126690,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127550,"LOWESTPRICE":126090},{"OPENINTEREST":128242,"HIGHESTPRICE":127780,"TURNOVER":2044400.668,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127400,"VOLUME":161045,"OPENINTERESTCHG":6115,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-940,"OPENPRICE":127710,"ZD1_CHG":-480,"SETTLEMENTPRICE":126940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127880,"LOWESTPRICE":126300},{"OPENINTEREST":104670,"HIGHESTPRICE":128170,"TURNOVER":624718.911,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127670,"VOLUME":49112,"OPENINTERESTCHG":5380,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":128170,"ZD1_CHG":-450,"SETTLEMENTPRICE":127200,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128120,"LOWESTPRICE":126600},{"OPENINTEREST":54294,"HIGHESTPRICE":128460,"TURNOVER":149778.862,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127950,"VOLUME":11752,"OPENINTERESTCHG":1450,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-970,"OPENPRICE":128460,"ZD1_CHG":-460,"SETTLEMENTPRICE":127440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128410,"LOWESTPRICE":126890},{"OPENINTEREST":23095,"HIGHESTPRICE":128780,"TURNOVER":100155.229,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128260,"VOLUME":7839,"OPENINTERESTCHG":997,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-890,"OPENPRICE":128780,"ZD1_CHG":-390,"SETTLEMENTPRICE":127760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128650,"LOWESTPRICE":127190},{"OPENINTEREST":3930,"HIGHESTPRICE":128850,"TURNOVER":16779.794,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128410,"VOLUME":1311,"OPENINTERESTCHG":257,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-880,"OPENPRICE":128850,"ZD1_CHG":-460,"SETTLEMENTPRICE":127990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128870,"LOWESTPRICE":127380},{"OPENINTEREST":3157,"HIGHESTPRICE":128920,"TURNOVER":6628.995,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128720,"VOLUME":516,"OPENINTERESTCHG":-16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-630,"OPENPRICE":128920,"ZD1_CHG":-370,"SETTLEMENTPRICE":128460,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129090,"LOWESTPRICE":127760},{"OPENINTEREST":1029,"HIGHESTPRICE":129000,"TURNOVER":578.309,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128780,"VOLUME":45,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-800,"OPENPRICE":128580,"ZD1_CHG":-530,"SETTLEMENTPRICE":128510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129310,"LOWESTPRICE":128000},{"OPENINTEREST":4108,"HIGHESTPRICE":129290,"TURNOVER":7516.809,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129290,"VOLUME":584,"OPENINTERESTCHG":94,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-990,"OPENPRICE":129030,"ZD1_CHG":-410,"SETTLEMENTPRICE":128710,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129700,"LOWESTPRICE":126230},{"OPENINTEREST":364,"HIGHESTPRICE":129430,"TURNOVER":710.035,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129430,"VOLUME":55,"OPENINTERESTCHG":16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":129080,"ZD1_CHG":-580,"SETTLEMENTPRICE":129090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130010,"LOWESTPRICE":128560},{"OPENINTEREST":515,"HIGHESTPRICE":129690,"TURNOVER":439.778,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129650,"VOLUME":34,"OPENINTERESTCHG":11,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1000,"OPENPRICE":129220,"ZD1_CHG":-690,"SETTLEMENTPRICE":129340,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130340,"LOWESTPRICE":128980},{"OPENINTEREST":41,"HIGHESTPRICE":129990,"TURNOVER":337.344,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129970,"VOLUME":26,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1050,"OPENPRICE":129600,"ZD1_CHG":-820,"SETTLEMENTPRICE":129740,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130790,"LOWESTPRICE":129490},{"OPENINTEREST":337221,"HIGHESTPRICE":"","TURNOVER":2985796.816,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234983,"OPENINTERESTCHG":13797,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2378,"HIGHESTPRICE":420720,"TURNOVER":19575.124,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418400,"VOLUME":468,"OPENINTERESTCHG":-220,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1530,"OPENPRICE":418500,"ZD1_CHG":1660,"SETTLEMENTPRICE":418270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":416740,"LOWESTPRICE":416000},{"OPENINTEREST":35684,"HIGHESTPRICE":422000,"TURNOVER":4386237.823,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418950,"VOLUME":104720,"OPENINTERESTCHG":-1243,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1910,"OPENPRICE":418870,"ZD1_CHG":2010,"SETTLEMENTPRICE":418850,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":416940,"LOWESTPRICE":416200},{"OPENINTEREST":17665,"HIGHESTPRICE":422240,"TURNOVER":892351.213,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419400,"VOLUME":21284,"OPENINTERESTCHG":93,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1870,"OPENPRICE":418600,"ZD1_CHG":2020,"SETTLEMENTPRICE":419250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":417380,"LOWESTPRICE":416660},{"OPENINTEREST":7984,"HIGHESTPRICE":422200,"TURNOVER":240458.509,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419470,"VOLUME":5733,"OPENINTERESTCHG":13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1750,"OPENPRICE":419930,"ZD1_CHG":1800,"SETTLEMENTPRICE":419420,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":417670,"LOWESTPRICE":416760},{"OPENINTEREST":2276,"HIGHESTPRICE":421640,"TURNOVER":66084.402,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419000,"VOLUME":1576,"OPENINTERESTCHG":341,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1860,"OPENPRICE":418820,"ZD1_CHG":1550,"SETTLEMENTPRICE":419310,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":417450,"LOWESTPRICE":416580},{"OPENINTEREST":370,"HIGHESTPRICE":421400,"TURNOVER":3772.758,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419060,"VOLUME":90,"OPENINTERESTCHG":14,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1610,"OPENPRICE":417060,"ZD1_CHG":1480,"SETTLEMENTPRICE":419190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":417580,"LOWESTPRICE":416940},{"OPENINTEREST":162,"HIGHESTPRICE":422040,"TURNOVER":1090.521,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418710,"VOLUME":26,"OPENINTERESTCHG":-8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1710,"OPENPRICE":418130,"ZD1_CHG":990,"SETTLEMENTPRICE":419430,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":417720,"LOWESTPRICE":418130},{"OPENINTEREST":45,"HIGHESTPRICE":421000,"TURNOVER":168.15,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418650,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1650,"OPENPRICE":421000,"ZD1_CHG":-70,"SETTLEMENTPRICE":420370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":418720,"LOWESTPRICE":418650},{"OPENINTEREST":257,"HIGHESTPRICE":421500,"TURNOVER":1638.397,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419850,"VOLUME":39,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1670,"OPENPRICE":418150,"ZD1_CHG":1420,"SETTLEMENTPRICE":420100,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":418430,"LOWESTPRICE":418150},{"OPENINTEREST":69,"HIGHESTPRICE":421000,"TURNOVER":84.051,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419510,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3040,"OPENPRICE":421000,"ZD1_CHG":2300,"SETTLEMENTPRICE":420250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":417210,"LOWESTPRICE":419510},{"OPENINTEREST":31,"HIGHESTPRICE":421500,"TURNOVER":294.434,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420590,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2060,"OPENPRICE":418830,"ZD1_CHG":2030,"SETTLEMENTPRICE":420620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":418560,"LOWESTPRICE":418830},{"OPENINTEREST":29,"HIGHESTPRICE":422500,"TURNOVER":252.432,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420280,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1920,"OPENPRICE":419420,"ZD1_CHG":1480,"SETTLEMENTPRICE":420720,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":418800,"LOWESTPRICE":419420},{"OPENINTEREST":66950,"HIGHESTPRICE":"","TURNOVER":5612007.814,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":133955,"OPENINTERESTCHG":-1015,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3975,"HIGHESTPRICE":2700,"TURNOVER":8293.2,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2690,"VOLUME":1545,"OPENINTERESTCHG":-285,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-29,"OPENPRICE":2697,"ZD1_CHG":-22,"SETTLEMENTPRICE":2683,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2712,"LOWESTPRICE":2669},{"OPENINTEREST":96682,"HIGHESTPRICE":2743,"TURNOVER":524028.294,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2737,"VOLUME":96245,"OPENINTERESTCHG":-8973,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2735,"ZD1_CHG":-9,"SETTLEMENTPRICE":2722,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2746,"LOWESTPRICE":2710},{"OPENINTEREST":97730,"HIGHESTPRICE":2753,"TURNOVER":167598.39,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":30640,"OPENINTERESTCHG":-95,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2740,"ZD1_CHG":-3,"SETTLEMENTPRICE":2734,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2753,"LOWESTPRICE":2723},{"OPENINTEREST":56197,"HIGHESTPRICE":2768,"TURNOVER":67359.468,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2765,"VOLUME":12263,"OPENINTERESTCHG":-2052,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-20,"OPENPRICE":2748,"ZD1_CHG":-1,"SETTLEMENTPRICE":2746,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2766,"LOWESTPRICE":2732},{"OPENINTEREST":157384,"HIGHESTPRICE":2785,"TURNOVER":552729.876,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2784,"VOLUME":100153,"OPENINTERESTCHG":-1394,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2768,"ZD1_CHG":4,"SETTLEMENTPRICE":2759,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2780,"LOWESTPRICE":2742},{"OPENINTEREST":19556,"HIGHESTPRICE":2797,"TURNOVER":16981.926,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2796,"VOLUME":3062,"OPENINTERESTCHG":992,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2787,"ZD1_CHG":4,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2792,"LOWESTPRICE":2759},{"OPENINTEREST":991,"HIGHESTPRICE":2812,"TURNOVER":1360.626,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2812,"VOLUME":243,"OPENINTERESTCHG":-108,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2798,"ZD1_CHG":0,"SETTLEMENTPRICE":2799,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2812,"LOWESTPRICE":2779},{"OPENINTEREST":287,"HIGHESTPRICE":2814,"TURNOVER":33.648,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2814,"ZD1_CHG":-27,"SETTLEMENTPRICE":2804,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2828,"LOWESTPRICE":2793},{"OPENINTEREST":2172,"HIGHESTPRICE":2849,"TURNOVER":2296.024,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2846,"VOLUME":406,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2835,"ZD1_CHG":-2,"SETTLEMENTPRICE":2827,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2848,"LOWESTPRICE":2813},{"OPENINTEREST":96,"HIGHESTPRICE":2833,"TURNOVER":22.596,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2833,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-41,"OPENPRICE":2811,"ZD1_CHG":-32,"SETTLEMENTPRICE":2824,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2865,"LOWESTPRICE":2811},{"OPENINTEREST":197,"HIGHESTPRICE":2868,"TURNOVER":74.006,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2856,"VOLUME":13,"OPENINTERESTCHG":-10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2845,"ZD1_CHG":-18,"SETTLEMENTPRICE":2846,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2874,"LOWESTPRICE":2839},{"OPENINTEREST":107,"HIGHESTPRICE":2882,"TURNOVER":177.756,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2874,"VOLUME":31,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2862,"ZD1_CHG":1,"SETTLEMENTPRICE":2867,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2873,"LOWESTPRICE":2855},{"OPENINTEREST":435374,"HIGHESTPRICE":"","TURNOVER":1340955.81,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244611,"OPENINTERESTCHG":-11929,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":525,"HIGHESTPRICE":23660,"TURNOVER":353.625,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":23520,"ZD1_CHG":115,"SETTLEMENTPRICE":23575,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23545,"LOWESTPRICE":23515},{"OPENINTEREST":5329,"HIGHESTPRICE":23650,"TURNOVER":32627.8,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23595,"VOLUME":1384,"OPENINTERESTCHG":-159,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23610,"ZD1_CHG":20,"SETTLEMENTPRICE":23575,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23575,"LOWESTPRICE":23490},{"OPENINTEREST":18424,"HIGHESTPRICE":23740,"TURNOVER":153437.955,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23665,"VOLUME":6493,"OPENINTERESTCHG":918,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23740,"ZD1_CHG":25,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":23545},{"OPENINTEREST":391,"HIGHESTPRICE":23730,"TURNOVER":37962.005,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":1605,"OPENINTERESTCHG":29,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-45,"OPENPRICE":23615,"ZD1_CHG":0,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23695,"LOWESTPRICE":23505},{"OPENINTEREST":141,"HIGHESTPRICE":23750,"TURNOVER":4564.625,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":193,"OPENINTERESTCHG":32,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23635,"ZD1_CHG":15,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23660,"LOWESTPRICE":23615},{"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":24827,"HIGHESTPRICE":"","TURNOVER":228946.01,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9690,"OPENINTERESTCHG":823,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":243,"HIGHESTPRICE":951.68,"TURNOVER":855.792,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":951.68,"VOLUME":9,"OPENINTERESTCHG":-6,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.66,"OPENPRICE":950.48,"ZD1_CHG":1.46,"SETTLEMENTPRICE":950.88,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":950.22,"LOWESTPRICE":950.48},{"OPENINTEREST":151058,"HIGHESTPRICE":961.14,"TURNOVER":16693174.11,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":953.12,"VOLUME":174632,"OPENINTERESTCHG":-3491,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.38,"OPENPRICE":951,"ZD1_CHG":-1.4,"SETTLEMENTPRICE":955.9,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":954.52,"LOWESTPRICE":950.98},{"OPENINTEREST":1459,"HIGHESTPRICE":962.34,"TURNOVER":54725.594,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":953.98,"VOLUME":572,"OPENINTERESTCHG":93,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.1,"OPENPRICE":952.4,"ZD1_CHG":-0.66,"SETTLEMENTPRICE":956.74,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":954.64,"LOWESTPRICE":952.4},{"OPENINTEREST":142187,"HIGHESTPRICE":963.68,"TURNOVER":4147990.836,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955.7,"VOLUME":43276,"OPENINTERESTCHG":4480,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.02,"OPENPRICE":953.9,"ZD1_CHG":-0.76,"SETTLEMENTPRICE":958.48,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":956.46,"LOWESTPRICE":953.46},{"OPENINTEREST":63027,"HIGHESTPRICE":966,"TURNOVER":1238692.478,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.86,"VOLUME":12889,"OPENINTERESTCHG":1252,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.1,"OPENPRICE":955.46,"ZD1_CHG":-1.08,"SETTLEMENTPRICE":961.04,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":958.94,"LOWESTPRICE":955.46},{"OPENINTEREST":18465,"HIGHESTPRICE":968.2,"TURNOVER":169431.042,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.1,"VOLUME":1759,"OPENINTERESTCHG":286,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.3,"OPENPRICE":957.72,"ZD1_CHG":-0.82,"SETTLEMENTPRICE":963.22,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":960.92,"LOWESTPRICE":957.72},{"OPENINTEREST":9171,"HIGHESTPRICE":970.48,"TURNOVER":89620.812,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":962.48,"VOLUME":928,"OPENINTERESTCHG":-12,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.94,"OPENPRICE":961.5,"ZD1_CHG":0.68,"SETTLEMENTPRICE":965.74,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":961.8,"LOWESTPRICE":961},{"OPENINTEREST":4408,"HIGHESTPRICE":972.14,"TURNOVER":31370.938,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":965,"VOLUME":324,"OPENINTERESTCHG":-6,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.1,"OPENPRICE":963.96,"ZD1_CHG":-0.12,"SETTLEMENTPRICE":968.22,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":965.12,"LOWESTPRICE":963.22},{"OPENINTEREST":390018,"HIGHESTPRICE":"","TURNOVER":22425861.602,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234389,"OPENINTERESTCHG":2596,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3110,"HIGHESTPRICE":16318,"TURNOVER":26203.461,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16098,"VOLUME":1080,"OPENINTERESTCHG":-10,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":173,"OPENPRICE":15890,"ZD1_CHG":97,"SETTLEMENTPRICE":16174,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16001,"LOWESTPRICE":15890},{"OPENINTEREST":199339,"HIGHESTPRICE":16389,"TURNOVER":8708978.5395,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":358437,"OPENINTERESTCHG":-175,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":173,"OPENPRICE":16020,"ZD1_CHG":100,"SETTLEMENTPRICE":16198,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":16000},{"OPENINTEREST":18511,"HIGHESTPRICE":16399,"TURNOVER":390209.5905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16142,"VOLUME":16041,"OPENINTERESTCHG":87,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":178,"OPENPRICE":16014,"ZD1_CHG":103,"SETTLEMENTPRICE":16217,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16039,"LOWESTPRICE":16014},{"OPENINTEREST":181002,"HIGHESTPRICE":16420,"TURNOVER":2071052.9805,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16161,"VOLUME":85018,"OPENINTERESTCHG":4181,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":191,"OPENPRICE":15990,"ZD1_CHG":112,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16049,"LOWESTPRICE":15990},{"OPENINTEREST":8828,"HIGHESTPRICE":16440,"TURNOVER":385944.708,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16182,"VOLUME":15826,"OPENINTERESTCHG":-153,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":188,"OPENPRICE":16035,"ZD1_CHG":113,"SETTLEMENTPRICE":16257,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16069,"LOWESTPRICE":16035},{"OPENINTEREST":92079,"HIGHESTPRICE":16453,"TURNOVER":3479219.0985,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16192,"VOLUME":142629,"OPENINTERESTCHG":2362,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":167,"OPENPRICE":16066,"ZD1_CHG":97,"SETTLEMENTPRICE":16262,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":16066},{"OPENINTEREST":3005,"HIGHESTPRICE":16468,"TURNOVER":22118.76,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16214,"VOLUME":905,"OPENINTERESTCHG":8,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":205,"OPENPRICE":16088,"ZD1_CHG":126,"SETTLEMENTPRICE":16293,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16088,"LOWESTPRICE":16088},{"OPENINTEREST":19280,"HIGHESTPRICE":16483,"TURNOVER":112170.849,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16224,"VOLUME":4581,"OPENINTERESTCHG":475,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":224,"OPENPRICE":16110,"ZD1_CHG":124,"SETTLEMENTPRICE":16324,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16110},{"OPENINTEREST":6219,"HIGHESTPRICE":16499,"TURNOVER":18301.5525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16241,"VOLUME":748,"OPENINTERESTCHG":-16,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":195,"OPENPRICE":16128,"ZD1_CHG":125,"SETTLEMENTPRICE":16311,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16116,"LOWESTPRICE":16123},{"OPENINTEREST":5932,"HIGHESTPRICE":16500,"TURNOVER":37473.6495,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16248,"VOLUME":1528,"OPENINTERESTCHG":62,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":241,"OPENPRICE":16144,"ZD1_CHG":140,"SETTLEMENTPRICE":16349,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16108,"LOWESTPRICE":16134},{"OPENINTEREST":5697,"HIGHESTPRICE":16505,"TURNOVER":73835.3475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16246,"VOLUME":3012,"OPENINTERESTCHG":130,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":209,"OPENPRICE":16137,"ZD1_CHG":113,"SETTLEMENTPRICE":16342,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16133,"LOWESTPRICE":16137},{"OPENINTEREST":3441,"HIGHESTPRICE":16528,"TURNOVER":102902.1165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16272,"VOLUME":4192,"OPENINTERESTCHG":262,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":222,"OPENPRICE":16101,"ZD1_CHG":130,"SETTLEMENTPRICE":16364,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16142,"LOWESTPRICE":16101},{"OPENINTEREST":546443,"HIGHESTPRICE":"","TURNOVER":15428410.653,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":633997,"OPENINTERESTCHG":7213,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1950,"HIGHESTPRICE":3064,"TURNOVER":1919.34,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3045,"VOLUME":630,"OPENINTERESTCHG":-150,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3061,"ZD1_CHG":-15,"SETTLEMENTPRICE":3046,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3060,"LOWESTPRICE":3003},{"OPENINTEREST":518201,"HIGHESTPRICE":3111,"TURNOVER":408876.577,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":131825,"OPENINTERESTCHG":-36326,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3095,"ZD1_CHG":9,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3100,"LOWESTPRICE":3086},{"OPENINTEREST":374816,"HIGHESTPRICE":3132,"TURNOVER":104242.567,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":33380,"OPENINTERESTCHG":178,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3102,"ZD1_CHG":22,"SETTLEMENTPRICE":3122,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3102},{"OPENINTEREST":9678,"HIGHESTPRICE":3163,"TURNOVER":8576.457,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3163,"VOLUME":2717,"OPENINTERESTCHG":-1394,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3139,"ZD1_CHG":24,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3138},{"OPENINTEREST":1513728,"HIGHESTPRICE":3179,"TURNOVER":2009059.168,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3177,"VOLUME":635089,"OPENINTERESTCHG":27252,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3152,"ZD1_CHG":19,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3145},{"OPENINTEREST":523,"HIGHESTPRICE":3188,"TURNOVER":123.787,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3187,"VOLUME":39,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3158,"ZD1_CHG":19,"SETTLEMENTPRICE":3174,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3157},{"OPENINTEREST":250024,"HIGHESTPRICE":3196,"TURNOVER":70078.635,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3196,"VOLUME":22026,"OPENINTERESTCHG":4347,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3177,"ZD1_CHG":17,"SETTLEMENTPRICE":3181,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3179,"LOWESTPRICE":3166},{"OPENINTEREST":15598,"HIGHESTPRICE":3202,"TURNOVER":905.925,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3202,"VOLUME":284,"OPENINTERESTCHG":87,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3179,"ZD1_CHG":20,"SETTLEMENTPRICE":3189,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3182,"LOWESTPRICE":3176},{"OPENINTEREST":42378,"HIGHESTPRICE":3204,"TURNOVER":30910.117,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3201,"VOLUME":9681,"OPENINTERESTCHG":1431,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3180,"ZD1_CHG":12,"SETTLEMENTPRICE":3192,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3189,"LOWESTPRICE":3177},{"OPENINTEREST":238,"HIGHESTPRICE":3219,"TURNOVER":115.525,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":36,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3198,"ZD1_CHG":22,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3197,"LOWESTPRICE":3198},{"OPENINTEREST":322,"HIGHESTPRICE":3218,"TURNOVER":92.975,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3217,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3190,"ZD1_CHG":3,"SETTLEMENTPRICE":3206,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3214,"LOWESTPRICE":3190},{"OPENINTEREST":149,"HIGHESTPRICE":3220,"TURNOVER":138.117,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":43,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3213,"ZD1_CHG":15,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3194},{"OPENINTEREST":2727605,"HIGHESTPRICE":"","TURNOVER":2635039.19,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":835779,"OPENINTERESTCHG":-4569,"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":39,"HIGHESTPRICE":3458,"TURNOVER":47.803,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3423,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":6,"OPENPRICE":3421,"ZD1_CHG":15,"SETTLEMENTPRICE":3414,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":3360},{"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":3388,"TURNOVER":3.388,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":3388,"ZD1_CHG":3,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":3388},{"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":3416,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":"","ZD1_CHG":3,"SETTLEMENTPRICE":3416,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3413,"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":61,"HIGHESTPRICE":"","TURNOVER":51.191,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3660,"HIGHESTPRICE":3315,"TURNOVER":99.45,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3315,"ZD1_CHG":7,"SETTLEMENTPRICE":3315,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3315},{"OPENINTEREST":348706,"HIGHESTPRICE":3387,"TURNOVER":202065.409,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":59885,"OPENINTERESTCHG":-15085,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3355,"ZD1_CHG":17,"SETTLEMENTPRICE":3374,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":3353},{"OPENINTEREST":358656,"HIGHESTPRICE":3394,"TURNOVER":59923.858,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":17726,"OPENINTERESTCHG":-1122,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3352,"ZD1_CHG":24,"SETTLEMENTPRICE":3380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3352},{"OPENINTEREST":1116,"HIGHESTPRICE":3389,"TURNOVER":2081.876,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":617,"OPENINTERESTCHG":-246,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3365,"ZD1_CHG":17,"SETTLEMENTPRICE":3374,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3355},{"OPENINTEREST":1366800,"HIGHESTPRICE":3396,"TURNOVER":1251072.203,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":370051,"OPENINTERESTCHG":64476,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3360,"ZD1_CHG":21,"SETTLEMENTPRICE":3380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3374,"LOWESTPRICE":3359},{"OPENINTEREST":139,"HIGHESTPRICE":3401,"TURNOVER":213.531,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3401,"VOLUME":63,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3377,"ZD1_CHG":16,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":3374},{"OPENINTEREST":85773,"HIGHESTPRICE":3408,"TURNOVER":64939.251,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":19144,"OPENINTERESTCHG":8115,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3384,"ZD1_CHG":21,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3374},{"OPENINTEREST":144,"HIGHESTPRICE":3415,"TURNOVER":44.303,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3386,"ZD1_CHG":7,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":3386},{"OPENINTEREST":15241,"HIGHESTPRICE":3404,"TURNOVER":10174.867,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":3000,"OPENINTERESTCHG":387,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3375,"ZD1_CHG":17,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3373},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3391,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":"","ZD1_CHG":13,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":""},{"OPENINTEREST":2180329,"HIGHESTPRICE":"","TURNOVER":1590614.748,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":470529,"OPENINTERESTCHG":56530,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4716,"HIGHESTPRICE":13850,"TURNOVER":2651.4,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13785,"VOLUME":384,"OPENINTERESTCHG":204,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":13850,"ZD1_CHG":-60,"SETTLEMENTPRICE":13805,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13845,"LOWESTPRICE":13705},{"OPENINTEREST":96654,"HIGHESTPRICE":13910,"TURNOVER":968210.97,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13830,"VOLUME":140074,"OPENINTERESTCHG":2353,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13910,"ZD1_CHG":-50,"SETTLEMENTPRICE":13820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13880,"LOWESTPRICE":13750},{"OPENINTEREST":73115,"HIGHESTPRICE":13920,"TURNOVER":475276.3475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":68683,"OPENINTERESTCHG":6245,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13895,"ZD1_CHG":-45,"SETTLEMENTPRICE":13835,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":13770},{"OPENINTEREST":7829,"HIGHESTPRICE":13935,"TURNOVER":34142.9825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13860,"VOLUME":4927,"OPENINTERESTCHG":907,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13935,"ZD1_CHG":-60,"SETTLEMENTPRICE":13855,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13920,"LOWESTPRICE":13800},{"OPENINTEREST":3244,"HIGHESTPRICE":13965,"TURNOVER":10942.3375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":1575,"OPENINTERESTCHG":329,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":13965,"ZD1_CHG":-25,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13945,"LOWESTPRICE":13845},{"OPENINTEREST":226,"HIGHESTPRICE":14000,"TURNOVER":230.285,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13955,"VOLUME":33,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":13975,"ZD1_CHG":-55,"SETTLEMENTPRICE":13955,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14010,"LOWESTPRICE":13910},{"OPENINTEREST":209,"HIGHESTPRICE":14035,"TURNOVER":41.9,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13940,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13990,"ZD1_CHG":-110,"SETTLEMENTPRICE":13965,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14050,"LOWESTPRICE":13920},{"OPENINTEREST":84,"HIGHESTPRICE":14010,"TURNOVER":14.0075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14005,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14010,"ZD1_CHG":-55,"SETTLEMENTPRICE":14005,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":14005},{"OPENINTEREST":345,"HIGHESTPRICE":14115,"TURNOVER":77.435,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14080,"ZD1_CHG":5,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14105,"LOWESTPRICE":14055},{"OPENINTEREST":37,"HIGHESTPRICE":14150,"TURNOVER":14.1425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14150,"ZD1_CHG":-40,"SETTLEMENTPRICE":14140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14175,"LOWESTPRICE":14135},{"OPENINTEREST":51,"HIGHESTPRICE":14175,"TURNOVER":42.5,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14160,"ZD1_CHG":-60,"SETTLEMENTPRICE":14165,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14215,"LOWESTPRICE":14155},{"OPENINTEREST":21,"HIGHESTPRICE":14255,"TURNOVER":56.845,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14170,"ZD1_CHG":-5,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14170},{"OPENINTEREST":186531,"HIGHESTPRICE":"","TURNOVER":1491701.1525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":215711,"OPENINTERESTCHG":10049,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38758,"HIGHESTPRICE":723,"TURNOVER":9588634.07,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":720.6,"VOLUME":136321,"OPENINTERESTCHG":-216,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.8,"OPENPRICE":697.6,"ZD1_CHG":32.1,"SETTLEMENTPRICE":703.3,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":688.5,"LOWESTPRICE":691.6},{"OPENINTEREST":26889,"HIGHESTPRICE":679.1,"TURNOVER":2626208.48,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":678.4,"VOLUME":39490,"OPENINTERESTCHG":2022,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.5,"OPENPRICE":659.8,"ZD1_CHG":29.9,"SETTLEMENTPRICE":665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":648.5,"LOWESTPRICE":655.7},{"OPENINTEREST":14161,"HIGHESTPRICE":646.9,"TURNOVER":710433.62,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":646.9,"VOLUME":11178,"OPENINTERESTCHG":761,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.2,"OPENPRICE":628.1,"ZD1_CHG":25.6,"SETTLEMENTPRICE":635.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":621.3,"LOWESTPRICE":627.7},{"OPENINTEREST":6105,"HIGHESTPRICE":623.6,"TURNOVER":160048.88,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":623.3,"VOLUME":2605,"OPENINTERESTCHG":207,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.7,"OPENPRICE":608.3,"ZD1_CHG":22.7,"SETTLEMENTPRICE":614.3,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":600.6,"LOWESTPRICE":606.6},{"OPENINTEREST":1328,"HIGHESTPRICE":605.7,"TURNOVER":19814.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":605.5,"VOLUME":331,"OPENINTERESTCHG":-29,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.2,"OPENPRICE":592.3,"ZD1_CHG":21.1,"SETTLEMENTPRICE":598.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":584.4,"LOWESTPRICE":590.3},{"OPENINTEREST":2694,"HIGHESTPRICE":590.6,"TURNOVER":21065.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":590.4,"VOLUME":360,"OPENINTERESTCHG":89,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.7,"OPENPRICE":578.7,"ZD1_CHG":18,"SETTLEMENTPRICE":585.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":572.4,"LOWESTPRICE":577.6},{"OPENINTEREST":775,"HIGHESTPRICE":579.2,"TURNOVER":460.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":578.2,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.5,"OPENPRICE":569.6,"ZD1_CHG":16.9,"SETTLEMENTPRICE":575.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":561.3,"LOWESTPRICE":569.6},{"OPENINTEREST":149,"HIGHESTPRICE":567.2,"TURNOVER":391.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.6,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8,"OPENPRICE":556.9,"ZD1_CHG":14.2,"SETTLEMENTPRICE":559.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":551.4,"LOWESTPRICE":556},{"OPENINTEREST":235,"HIGHESTPRICE":558,"TURNOVER":606.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8,"OPENPRICE":548.4,"ZD1_CHG":15,"SETTLEMENTPRICE":551,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":543,"LOWESTPRICE":545.4},{"OPENINTEREST":14,"HIGHESTPRICE":536,"TURNOVER":53.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.6,"OPENPRICE":536,"ZD1_CHG":-1.6,"SETTLEMENTPRICE":536,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":537.6,"LOWESTPRICE":536},{"OPENINTEREST":10,"HIGHESTPRICE":540,"TURNOVER":54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.6,"OPENPRICE":540,"ZD1_CHG":7.6,"SETTLEMENTPRICE":540,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":532.4,"LOWESTPRICE":540},{"OPENINTEREST":47,"HIGHESTPRICE":534,"TURNOVER":213.19,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.6,"OPENPRICE":533.6,"ZD1_CHG":4.7,"SETTLEMENTPRICE":532.9,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":529.3,"LOWESTPRICE":530.4},{"OPENINTEREST":135,"HIGHESTPRICE":523.1,"TURNOVER":365.27,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.2,"OPENPRICE":520.1,"ZD1_CHG":4.4,"SETTLEMENTPRICE":521.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":518.6,"LOWESTPRICE":519},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":512.9,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":512.9,"LOWESTPRICE":""},{"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":509.7,"TURNOVER":101.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.7,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.2,"OPENPRICE":507.9,"ZD1_CHG":-1.3,"SETTLEMENTPRICE":508.8,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":511,"LOWESTPRICE":507.9},{"OPENINTEREST":56,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":"","ZD1_CHG":0.2,"SETTLEMENTPRICE":501.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":500.9,"LOWESTPRICE":""},{"OPENINTEREST":105,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.8,"OPENPRICE":"","ZD1_CHG":0.8,"SETTLEMENTPRICE":501.8,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":501,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":500,"TURNOVER":399.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":499.9,"ZD1_CHG":0.2,"SETTLEMENTPRICE":499.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":499.8,"LOWESTPRICE":498},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.1,"OPENPRICE":"","ZD1_CHG":2.1,"SETTLEMENTPRICE":491.3,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":489.2,"LOWESTPRICE":""},{"OPENINTEREST":91718,"HIGHESTPRICE":"","TURNOVER":13128850.97,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":190334,"OPENINTERESTCHG":2833,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25249,"HIGHESTPRICE":5332,"TURNOVER":248112.968,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5300,"VOLUME":47798,"OPENINTERESTCHG":-5947,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":126,"OPENPRICE":5140,"ZD1_CHG":236,"SETTLEMENTPRICE":5190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5064,"LOWESTPRICE":5120},{"OPENINTEREST":75142,"HIGHESTPRICE":5239,"TURNOVER":597041.063,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5219,"VOLUME":116650,"OPENINTERESTCHG":9090,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":150,"OPENPRICE":5071,"ZD1_CHG":251,"SETTLEMENTPRICE":5118,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":5041},{"OPENINTEREST":51292,"HIGHESTPRICE":5045,"TURNOVER":145858.517,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5038,"VOLUME":29373,"OPENINTERESTCHG":5456,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":154,"OPENPRICE":4893,"ZD1_CHG":227,"SETTLEMENTPRICE":4965,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4811,"LOWESTPRICE":4887},{"OPENINTEREST":10379,"HIGHESTPRICE":4837,"TURNOVER":40283.998,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4830,"VOLUME":8429,"OPENINTERESTCHG":1500,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":146,"OPENPRICE":4711,"ZD1_CHG":197,"SETTLEMENTPRICE":4779,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4633,"LOWESTPRICE":4711},{"OPENINTEREST":928,"HIGHESTPRICE":4648,"TURNOVER":844.75,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4642,"VOLUME":184,"OPENINTERESTCHG":18,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":123,"OPENPRICE":4564,"ZD1_CHG":174,"SETTLEMENTPRICE":4591,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4468,"LOWESTPRICE":4548},{"OPENINTEREST":267,"HIGHESTPRICE":4509,"TURNOVER":267.674,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4481,"VOLUME":60,"OPENINTERESTCHG":28,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":89,"OPENPRICE":4453,"ZD1_CHG":109,"SETTLEMENTPRICE":4461,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4372,"LOWESTPRICE":4420},{"OPENINTEREST":38,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":62,"OPENPRICE":"","ZD1_CHG":62,"SETTLEMENTPRICE":4340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4278,"LOWESTPRICE":""},{"OPENINTEREST":80,"HIGHESTPRICE":4383,"TURNOVER":13.031,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4383,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":15,"OPENPRICE":4303,"ZD1_CHG":55,"SETTLEMENTPRICE":4343,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4328,"LOWESTPRICE":4303},{"OPENINTEREST":20,"HIGHESTPRICE":4320,"TURNOVER":12.96,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4320,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":184,"OPENPRICE":4320,"ZD1_CHG":184,"SETTLEMENTPRICE":4320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4136,"LOWESTPRICE":4320},{"OPENINTEREST":63,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4161,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":97,"OPENPRICE":"","ZD1_CHG":97,"SETTLEMENTPRICE":4161,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4064,"LOWESTPRICE":""},{"OPENINTEREST":36,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4128,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":131,"OPENPRICE":"","ZD1_CHG":131,"SETTLEMENTPRICE":4128,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3997,"LOWESTPRICE":""},{"OPENINTEREST":25,"HIGHESTPRICE":4150,"TURNOVER":57.368,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4150,"VOLUME":14,"OPENINTERESTCHG":13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":108,"OPENPRICE":4090,"ZD1_CHG":161,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3989,"LOWESTPRICE":4060},{"OPENINTEREST":163519,"HIGHESTPRICE":"","TURNOVER":1032492.329,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":202514,"OPENINTERESTCHG":10156,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19442,"HIGHESTPRICE":4155,"TURNOVER":185918.981,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4148,"VOLUME":45754,"OPENINTERESTCHG":-1149,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":90,"OPENPRICE":4027,"ZD1_CHG":175,"SETTLEMENTPRICE":4063,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3973,"LOWESTPRICE":3994},{"OPENINTEREST":217481,"HIGHESTPRICE":3995,"TURNOVER":2691330.607,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":691185,"OPENINTERESTCHG":14448,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":94,"OPENPRICE":3888,"ZD1_CHG":189,"SETTLEMENTPRICE":3893,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3799,"LOWESTPRICE":3828},{"OPENINTEREST":79227,"HIGHESTPRICE":3875,"TURNOVER":196570.966,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":51828,"OPENINTERESTCHG":1281,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":92,"OPENPRICE":3800,"ZD1_CHG":170,"SETTLEMENTPRICE":3792,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3700,"LOWESTPRICE":3743},{"OPENINTEREST":107084,"HIGHESTPRICE":3794,"TURNOVER":389227.467,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3785,"VOLUME":104439,"OPENINTERESTCHG":7889,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3719,"ZD1_CHG":165,"SETTLEMENTPRICE":3726,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3620,"LOWESTPRICE":3672},{"OPENINTEREST":31290,"HIGHESTPRICE":3716,"TURNOVER":38624.062,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3710,"VOLUME":10569,"OPENINTERESTCHG":1486,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":93,"OPENPRICE":3624,"ZD1_CHG":149,"SETTLEMENTPRICE":3654,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3561,"LOWESTPRICE":3608},{"OPENINTEREST":3931,"HIGHESTPRICE":3663,"TURNOVER":20977.72,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3654,"VOLUME":5810,"OPENINTERESTCHG":260,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":104,"OPENPRICE":3581,"ZD1_CHG":148,"SETTLEMENTPRICE":3610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3506,"LOWESTPRICE":3559},{"OPENINTEREST":310,"HIGHESTPRICE":3613,"TURNOVER":448.691,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3603,"VOLUME":126,"OPENINTERESTCHG":-9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":103,"OPENPRICE":3531,"ZD1_CHG":145,"SETTLEMENTPRICE":3561,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3458,"LOWESTPRICE":3509},{"OPENINTEREST":5807,"HIGHESTPRICE":3582,"TURNOVER":16375.474,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3571,"VOLUME":4649,"OPENINTERESTCHG":1127,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":104,"OPENPRICE":3491,"ZD1_CHG":153,"SETTLEMENTPRICE":3522,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3418,"LOWESTPRICE":3479},{"OPENINTEREST":451,"HIGHESTPRICE":3535,"TURNOVER":730.266,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3531,"VOLUME":210,"OPENINTERESTCHG":66,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":3447,"ZD1_CHG":171,"SETTLEMENTPRICE":3477,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3360,"LOWESTPRICE":3427},{"OPENINTEREST":764,"HIGHESTPRICE":3500,"TURNOVER":1838.85,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3487,"VOLUME":535,"OPENINTERESTCHG":41,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":114,"OPENPRICE":3417,"ZD1_CHG":164,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3396},{"OPENINTEREST":462,"HIGHESTPRICE":3464,"TURNOVER":648.875,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3443,"VOLUME":191,"OPENINTERESTCHG":-9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":105,"OPENPRICE":3353,"ZD1_CHG":151,"SETTLEMENTPRICE":3397,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3326},{"OPENINTEREST":681,"HIGHESTPRICE":3430,"TURNOVER":2075.776,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3416,"VOLUME":616,"OPENINTERESTCHG":244,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":105,"OPENPRICE":3320,"ZD1_CHG":152,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3264,"LOWESTPRICE":3305},{"OPENINTEREST":466930,"HIGHESTPRICE":"","TURNOVER":3544767.735,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":915912,"OPENINTERESTCHG":25675,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7042,"HIGHESTPRICE":5422,"TURNOVER":35491.811,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5393,"VOLUME":6629,"OPENINTERESTCHG":-2975,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":161,"OPENPRICE":5302,"ZD1_CHG":200,"SETTLEMENTPRICE":5354,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5193,"LOWESTPRICE":5264},{"OPENINTEREST":195710,"HIGHESTPRICE":5227,"TURNOVER":2060160.03,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5211,"VOLUME":400918,"OPENINTERESTCHG":-4441,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":132,"OPENPRICE":5112,"ZD1_CHG":205,"SETTLEMENTPRICE":5138,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5006,"LOWESTPRICE":5071},{"OPENINTEREST":254586,"HIGHESTPRICE":5019,"TURNOVER":830815.287,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5002,"VOLUME":168414,"OPENINTERESTCHG":15533,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":141,"OPENPRICE":4898,"ZD1_CHG":210,"SETTLEMENTPRICE":4933,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4792,"LOWESTPRICE":4862},{"OPENINTEREST":142961,"HIGHESTPRICE":4669,"TURNOVER":335250.38,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4645,"VOLUME":72839,"OPENINTERESTCHG":7951,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":141,"OPENPRICE":4535,"ZD1_CHG":184,"SETTLEMENTPRICE":4602,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4461,"LOWESTPRICE":4535},{"OPENINTEREST":69236,"HIGHESTPRICE":4438,"TURNOVER":146196.658,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4411,"VOLUME":33445,"OPENINTERESTCHG":6793,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":129,"OPENPRICE":4328,"ZD1_CHG":169,"SETTLEMENTPRICE":4371,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4242,"LOWESTPRICE":4315},{"OPENINTEREST":3584,"HIGHESTPRICE":4339,"TURNOVER":9065.253,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4318,"VOLUME":2118,"OPENINTERESTCHG":-53,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":121,"OPENPRICE":4233,"ZD1_CHG":159,"SETTLEMENTPRICE":4280,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4159,"LOWESTPRICE":4228},{"OPENINTEREST":3416,"HIGHESTPRICE":4292,"TURNOVER":4007.341,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4265,"VOLUME":947,"OPENINTERESTCHG":156,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":113,"OPENPRICE":4198,"ZD1_CHG":147,"SETTLEMENTPRICE":4231,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4118,"LOWESTPRICE":4195},{"OPENINTEREST":347,"HIGHESTPRICE":4239,"TURNOVER":427.002,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4203,"VOLUME":103,"OPENINTERESTCHG":-31,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":101,"OPENPRICE":4133,"ZD1_CHG":159,"SETTLEMENTPRICE":4145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4044,"LOWESTPRICE":4119},{"OPENINTEREST":372,"HIGHESTPRICE":4129,"TURNOVER":367.392,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4100,"VOLUME":90,"OPENINTERESTCHG":31,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":81,"OPENPRICE":4076,"ZD1_CHG":99,"SETTLEMENTPRICE":4082,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4001,"LOWESTPRICE":4051},{"OPENINTEREST":3162,"HIGHESTPRICE":4091,"TURNOVER":1932.787,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4065,"VOLUME":479,"OPENINTERESTCHG":12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":91,"OPENPRICE":4023,"ZD1_CHG":121,"SETTLEMENTPRICE":4035,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":4004},{"OPENINTEREST":17,"HIGHESTPRICE":4022,"TURNOVER":35.712,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4022,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":90,"OPENPRICE":3961,"ZD1_CHG":144,"SETTLEMENTPRICE":3968,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3878,"LOWESTPRICE":3936},{"OPENINTEREST":6,"HIGHESTPRICE":3897,"TURNOVER":7.771,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3897,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":3874,"ZD1_CHG":84,"SETTLEMENTPRICE":3885,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3813,"LOWESTPRICE":3874},{"OPENINTEREST":322,"HIGHESTPRICE":3889,"TURNOVER":84.325,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3857,"VOLUME":22,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":67,"OPENPRICE":3840,"ZD1_CHG":92,"SETTLEMENTPRICE":3832,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3765,"LOWESTPRICE":3806},{"OPENINTEREST":486,"HIGHESTPRICE":3688,"TURNOVER":131.791,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3662,"VOLUME":36,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3665,"ZD1_CHG":31,"SETTLEMENTPRICE":3660,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3631,"LOWESTPRICE":3636},{"OPENINTEREST":80,"HIGHESTPRICE":3643,"TURNOVER":50.767,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3631,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":47,"OPENPRICE":3640,"ZD1_CHG":52,"SETTLEMENTPRICE":3626,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3579,"LOWESTPRICE":3605},{"OPENINTEREST":79,"HIGHESTPRICE":3647,"TURNOVER":68.918,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3647,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":3615,"ZD1_CHG":63,"SETTLEMENTPRICE":3627,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3584,"LOWESTPRICE":3615},{"OPENINTEREST":681406,"HIGHESTPRICE":"","TURNOVER":3424093.225,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":686084,"OPENINTERESTCHG":22984,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":748,"HIGHESTPRICE":16150,"TURNOVER":3401.57,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":430,"OPENINTERESTCHG":-272,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":15800,"ZD1_CHG":325,"SETTLEMENTPRICE":15820,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15660},{"OPENINTEREST":44620,"HIGHESTPRICE":15970,"TURNOVER":1504026.265,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":192305,"OPENINTERESTCHG":-3829,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":15645,"ZD1_CHG":335,"SETTLEMENTPRICE":15640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15585,"LOWESTPRICE":15465},{"OPENINTEREST":92930,"HIGHESTPRICE":15815,"TURNOVER":669310.9925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15790,"VOLUME":86382,"OPENINTERESTCHG":-4214,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":15400,"ZD1_CHG":365,"SETTLEMENTPRICE":15495,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15425,"LOWESTPRICE":15305},{"OPENINTEREST":12700,"HIGHESTPRICE":15640,"TURNOVER":60252.7875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15600,"VOLUME":7863,"OPENINTERESTCHG":-900,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":20,"OPENPRICE":15230,"ZD1_CHG":295,"SETTLEMENTPRICE":15325,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15305,"LOWESTPRICE":15120},{"OPENINTEREST":10893,"HIGHESTPRICE":15520,"TURNOVER":102546.67,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15500,"VOLUME":13486,"OPENINTERESTCHG":-646,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":15120,"ZD1_CHG":350,"SETTLEMENTPRICE":15205,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15150,"LOWESTPRICE":15005},{"OPENINTEREST":198,"HIGHESTPRICE":15455,"TURNOVER":3084.16,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15385,"VOLUME":409,"OPENINTERESTCHG":16,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":15015,"ZD1_CHG":355,"SETTLEMENTPRICE":15080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":14900},{"OPENINTEREST":31,"HIGHESTPRICE":15275,"TURNOVER":247,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15265,"VOLUME":33,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":14920,"ZD1_CHG":475,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14795},{"OPENINTEREST":35,"HIGHESTPRICE":15205,"TURNOVER":134.2825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15205,"VOLUME":18,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":14820,"ZD1_CHG":490,"SETTLEMENTPRICE":14920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14815},{"OPENINTEREST":461,"HIGHESTPRICE":15180,"TURNOVER":2104.27,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15095,"VOLUME":281,"OPENINTERESTCHG":-31,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":14780,"ZD1_CHG":295,"SETTLEMENTPRICE":14975,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14735},{"OPENINTEREST":61,"HIGHESTPRICE":15100,"TURNOVER":82.12,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15080,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":14705,"ZD1_CHG":310,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14770,"LOWESTPRICE":14705},{"OPENINTEREST":34,"HIGHESTPRICE":15110,"TURNOVER":96.94,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15110,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":14790,"ZD1_CHG":370,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14740},{"OPENINTEREST":28,"HIGHESTPRICE":14955,"TURNOVER":59.13,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":14730,"ZD1_CHG":210,"SETTLEMENTPRICE":14780,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14710},{"OPENINTEREST":162739,"HIGHESTPRICE":"","TURNOVER":2345346.1875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":301239,"OPENINTERESTCHG":-9878,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3221,"HIGHESTPRICE":19000,"TURNOVER":20291.21,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18810,"VOLUME":1085,"OPENINTERESTCHG":-256,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":350,"OPENPRICE":18480,"ZD1_CHG":460,"SETTLEMENTPRICE":18700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18350,"LOWESTPRICE":18445},{"OPENINTEREST":824,"HIGHESTPRICE":18830,"TURNOVER":17330.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18810,"VOLUME":927,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":18365,"ZD1_CHG":270,"SETTLEMENTPRICE":18690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18540,"LOWESTPRICE":18365},{"OPENINTEREST":5917,"HIGHESTPRICE":18845,"TURNOVER":144715.045,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18815,"VOLUME":7767,"OPENINTERESTCHG":406,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":300,"OPENPRICE":18390,"ZD1_CHG":485,"SETTLEMENTPRICE":18630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18330,"LOWESTPRICE":18335},{"OPENINTEREST":171851,"HIGHESTPRICE":19650,"TURNOVER":7721992.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19635,"VOLUME":396671,"OPENINTERESTCHG":7726,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":355,"OPENPRICE":19240,"ZD1_CHG":525,"SETTLEMENTPRICE":19465,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19110,"LOWESTPRICE":19155},{"OPENINTEREST":333,"HIGHESTPRICE":19645,"TURNOVER":9164.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19635,"VOLUME":471,"OPENINTERESTCHG":47,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":305,"OPENPRICE":19220,"ZD1_CHG":485,"SETTLEMENTPRICE":19455,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19150,"LOWESTPRICE":19160},{"OPENINTEREST":54,"HIGHESTPRICE":19650,"TURNOVER":486.845,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19620,"VOLUME":25,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":300,"OPENPRICE":19205,"ZD1_CHG":450,"SETTLEMENTPRICE":19470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19170,"LOWESTPRICE":19205},{"OPENINTEREST":28415,"HIGHESTPRICE":19685,"TURNOVER":853871.95,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19665,"VOLUME":43777,"OPENINTERESTCHG":3553,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":375,"OPENPRICE":19200,"ZD1_CHG":535,"SETTLEMENTPRICE":19505,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19130,"LOWESTPRICE":19160},{"OPENINTEREST":82,"HIGHESTPRICE":19650,"TURNOVER":603.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19640,"VOLUME":31,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":345,"OPENPRICE":19320,"ZD1_CHG":505,"SETTLEMENTPRICE":19480,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19135,"LOWESTPRICE":19305},{"OPENINTEREST":77,"HIGHESTPRICE":19605,"TURNOVER":954.4,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19600,"VOLUME":49,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":350,"OPENPRICE":19255,"ZD1_CHG":475,"SETTLEMENTPRICE":19475,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19125,"LOWESTPRICE":19255},{"OPENINTEREST":91,"HIGHESTPRICE":19600,"TURNOVER":1360.5,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19600,"VOLUME":70,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":310,"OPENPRICE":19285,"ZD1_CHG":475,"SETTLEMENTPRICE":19435,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19125,"LOWESTPRICE":19235},{"OPENINTEREST":210865,"HIGHESTPRICE":"","TURNOVER":8770771.42,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":450873,"OPENINTERESTCHG":11511,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":16300,"TURNOVER":489,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16300,"VOLUME":30,"OPENINTERESTCHG":-20,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":280,"OPENPRICE":16300,"ZD1_CHG":280,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":16300},{"OPENINTEREST":22192,"HIGHESTPRICE":16615,"TURNOVER":191139.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16545,"VOLUME":11639,"OPENINTERESTCHG":-842,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":370,"OPENPRICE":16125,"ZD1_CHG":495,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":16090},{"OPENINTEREST":81782,"HIGHESTPRICE":16830,"TURNOVER":1741762.865,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16750,"VOLUME":104780,"OPENINTERESTCHG":2821,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":360,"OPENPRICE":16305,"ZD1_CHG":490,"SETTLEMENTPRICE":16620,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16260,"LOWESTPRICE":16305},{"OPENINTEREST":49631,"HIGHESTPRICE":16750,"TURNOVER":612691.775,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16670,"VOLUME":37013,"OPENINTERESTCHG":1602,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":350,"OPENPRICE":16260,"ZD1_CHG":470,"SETTLEMENTPRICE":16550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16240},{"OPENINTEREST":37623,"HIGHESTPRICE":16695,"TURNOVER":325182.325,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16630,"VOLUME":19708,"OPENINTERESTCHG":183,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":340,"OPENPRICE":16200,"ZD1_CHG":470,"SETTLEMENTPRICE":16500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16170},{"OPENINTEREST":463,"HIGHESTPRICE":16710,"TURNOVER":7804.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16630,"VOLUME":473,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":350,"OPENPRICE":16340,"ZD1_CHG":480,"SETTLEMENTPRICE":16500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16305},{"OPENINTEREST":84,"HIGHESTPRICE":16660,"TURNOVER":758.47,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16600,"VOLUME":46,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":315,"OPENPRICE":16395,"ZD1_CHG":430,"SETTLEMENTPRICE":16485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16355},{"OPENINTEREST":38,"HIGHESTPRICE":16645,"TURNOVER":296.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16640,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":285,"OPENPRICE":16340,"ZD1_CHG":440,"SETTLEMENTPRICE":16485,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16340},{"OPENINTEREST":59,"HIGHESTPRICE":16690,"TURNOVER":131.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16690,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":16360,"ZD1_CHG":425,"SETTLEMENTPRICE":16465,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":16360},{"OPENINTEREST":26,"HIGHESTPRICE":16710,"TURNOVER":132.695,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16670,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":305,"OPENPRICE":16425,"ZD1_CHG":390,"SETTLEMENTPRICE":16585,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16280,"LOWESTPRICE":16425},{"OPENINTEREST":10,"HIGHESTPRICE":16630,"TURNOVER":82.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16630,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":16405,"ZD1_CHG":345,"SETTLEMENTPRICE":16485,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16285,"LOWESTPRICE":16405},{"OPENINTEREST":24,"HIGHESTPRICE":16580,"TURNOVER":164.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16580,"VOLUME":10,"OPENINTERESTCHG":7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":300,"OPENPRICE":16300,"ZD1_CHG":425,"SETTLEMENTPRICE":16455,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16300},{"OPENINTEREST":192202,"HIGHESTPRICE":"","TURNOVER":2880637.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173738,"OPENINTERESTCHG":3767,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8884,"HIGHESTPRICE":4840,"TURNOVER":11767.224,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4818,"VOLUME":2452,"OPENINTERESTCHG":-780,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4780,"ZD1_CHG":24,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4794,"LOWESTPRICE":4760},{"OPENINTEREST":230,"HIGHESTPRICE":4854,"TURNOVER":261.094,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4852,"VOLUME":54,"OPENINTERESTCHG":-7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4806,"ZD1_CHG":36,"SETTLEMENTPRICE":4834,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4816,"LOWESTPRICE":4792},{"OPENINTEREST":228890,"HIGHESTPRICE":4886,"TURNOVER":1465963.54,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4876,"VOLUME":302250,"OPENINTERESTCHG":3368,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4828,"ZD1_CHG":28,"SETTLEMENTPRICE":4850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4810},{"OPENINTEREST":3666,"HIGHESTPRICE":4892,"TURNOVER":2808.492,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4884,"VOLUME":577,"OPENINTERESTCHG":17,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4852,"ZD1_CHG":20,"SETTLEMENTPRICE":4866,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4864,"LOWESTPRICE":4832},{"OPENINTEREST":125091,"HIGHESTPRICE":5050,"TURNOVER":292811.496,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":58266,"OPENINTERESTCHG":-417,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":5004,"ZD1_CHG":20,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":4996},{"OPENINTEREST":83,"HIGHESTPRICE":5040,"TURNOVER":45.296,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":5034,"ZD1_CHG":-2,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":5030},{"OPENINTEREST":32759,"HIGHESTPRICE":5076,"TURNOVER":57352.514,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5064,"VOLUME":11355,"OPENINTERESTCHG":1932,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5046,"ZD1_CHG":18,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5046,"LOWESTPRICE":5022},{"OPENINTEREST":199,"HIGHESTPRICE":5086,"TURNOVER":207.69,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5086,"VOLUME":41,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":5050,"ZD1_CHG":14,"SETTLEMENTPRICE":5064,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5072,"LOWESTPRICE":5030},{"OPENINTEREST":10675,"HIGHESTPRICE":5094,"TURNOVER":10937.968,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5090,"VOLUME":2157,"OPENINTERESTCHG":223,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5062,"ZD1_CHG":24,"SETTLEMENTPRICE":5070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5066,"LOWESTPRICE":5042},{"OPENINTEREST":38,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":"","ZD1_CHG":12,"SETTLEMENTPRICE":5098,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5086,"LOWESTPRICE":""},{"OPENINTEREST":664,"HIGHESTPRICE":5108,"TURNOVER":111.99,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5108,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":5060,"ZD1_CHG":20,"SETTLEMENTPRICE":5090,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5088,"LOWESTPRICE":5060},{"OPENINTEREST":28,"HIGHESTPRICE":5118,"TURNOVER":20.412,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5106,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":5094,"ZD1_CHG":4,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":5094},{"OPENINTEREST":411207,"HIGHESTPRICE":"","TURNOVER":1842287.716,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":377187,"OPENINTERESTCHG":4350,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":3850,"TURNOVER":261.24,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3846,"ZD1_CHG":6,"SETTLEMENTPRICE":3840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":3784},{"OPENINTEREST":5056,"HIGHESTPRICE":3896,"TURNOVER":84838.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":5468,"OPENINTERESTCHG":-59,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3866,"ZD1_CHG":14,"SETTLEMENTPRICE":3878,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":3866},{"OPENINTEREST":20073,"HIGHESTPRICE":3884,"TURNOVER":145823.992,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":9429,"OPENINTERESTCHG":-22,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":12,"OPENPRICE":3862,"ZD1_CHG":16,"SETTLEMENTPRICE":3866,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3854},{"OPENINTEREST":421,"HIGHESTPRICE":3900,"TURNOVER":51708.312,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":3327,"OPENINTERESTCHG":-8,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":12,"OPENPRICE":3878,"ZD1_CHG":18,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3874},{"OPENINTEREST":187,"HIGHESTPRICE":3948,"TURNOVER":486.288,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3924,"VOLUME":31,"OPENINTERESTCHG":8,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3948,"ZD1_CHG":14,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3910,"LOWESTPRICE":3910},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4050,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":""},{"OPENINTEREST":25771,"HIGHESTPRICE":"","TURNOVER":283118.024,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18272,"OPENINTERESTCHG":-81,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2242,"HIGHESTPRICE":2493,"TURNOVER":3618.38,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2493,"VOLUME":292,"OPENINTERESTCHG":-199,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3,"OPENPRICE":2471.5,"ZD1_CHG":18,"SETTLEMENTPRICE":2478,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2475,"LOWESTPRICE":2463.5},{"OPENINTEREST":24220,"HIGHESTPRICE":1971,"TURNOVER":164753.6825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1945,"VOLUME":17257,"OPENINTERESTCHG":-117,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":7,"OPENPRICE":1875,"ZD1_CHG":43,"SETTLEMENTPRICE":1909,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1902,"LOWESTPRICE":1837},{"OPENINTEREST":9903,"HIGHESTPRICE":2247.5,"TURNOVER":41340.2825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2218,"VOLUME":3829,"OPENINTERESTCHG":980,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":50.5,"OPENPRICE":2068,"ZD1_CHG":109.5,"SETTLEMENTPRICE":2159,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2108.5,"LOWESTPRICE":2036.5},{"OPENINTEREST":3558,"HIGHESTPRICE":2470.5,"TURNOVER":18899.55,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2460,"VOLUME":1583,"OPENINTERESTCHG":-3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":63,"OPENPRICE":2304,"ZD1_CHG":135.5,"SETTLEMENTPRICE":2387.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2324.5,"LOWESTPRICE":2285.5},{"OPENINTEREST":706,"HIGHESTPRICE":2542,"TURNOVER":2122.74,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2530,"VOLUME":172,"OPENINTERESTCHG":29,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":57,"OPENPRICE":2389.5,"ZD1_CHG":119,"SETTLEMENTPRICE":2468,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2411,"LOWESTPRICE":2387},{"OPENINTEREST":1218,"HIGHESTPRICE":1595.5,"TURNOVER":709.7225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1595.5,"VOLUME":90,"OPENINTERESTCHG":-8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3.5,"OPENPRICE":1562,"ZD1_CHG":22,"SETTLEMENTPRICE":1577,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1573.5,"LOWESTPRICE":1553},{"OPENINTEREST":352,"HIGHESTPRICE":1842.5,"TURNOVER":155.7275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1831,"VOLUME":17,"OPENINTERESTCHG":-6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":5.5,"OPENPRICE":1832,"ZD1_CHG":4.5,"SETTLEMENTPRICE":1832,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1826.5,"LOWESTPRICE":1822},{"OPENINTEREST":42199,"HIGHESTPRICE":"","TURNOVER":231600.085,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":23240,"OPENINTERESTCHG":676,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11058020,"HIGHESTPRICE":"","TURNOVER":110685079.103,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7193161,"OPENINTERESTCHG":184680,"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":"166","o_code":"0000","update_date":"20260908 15:24:02","o_curmetalindex":[{"PRECLOSEPRICE":5578.48,"HIGHESTPRICE":5627.31,"LASTPRICE":5616.37,"SETTLEMENTPRICE":5602.17,"CLOSEPRICE":5616.37,"TRADINGDAY":"20260908","UPDOWN1":48.99,"LOWESTPRICE":5565.09,"UPDOWN2":34.79,"AVGPRICE":5599.6,"OPENPRICE":5584.01,"UPDOWN":37.89}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111340,"TURNOVER":1127.0003575,"PRODUCTGROUPID":"cu","YEARVOLUME":4536.9953,"YEARTURNOVER":233662.8561955,"VOLUME":204644,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108090,"AVGPRICE":110142.526},{"HIGHESTPRICE":99200,"TURNOVER":43.5217515,"PRODUCTGROUPID":"bc","YEARVOLUME":159.2413,"YEARTURNOVER":7340.6479325,"VOLUME":8838,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96800,"AVGPRICE":98487.783},{"HIGHESTPRICE":24620,"TURNOVER":285.53327725,"PRODUCTGROUPID":"al","YEARVOLUME":8766.1085,"YEARTURNOVER":106304.400475,"VOLUME":233624,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23515,"AVGPRICE":24443.831},{"HIGHESTPRICE":27730,"TURNOVER":420.53272725,"PRODUCTGROUPID":"zn","YEARVOLUME":3637.6063,"YEARTURNOVER":45108.81029475,"VOLUME":306444,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":27030,"AVGPRICE":27445.976},{"HIGHESTPRICE":16230,"TURNOVER":69.584824,"PRODUCTGROUPID":"pb","YEARVOLUME":1517.9676,"YEARTURNOVER":12479.0769365,"VOLUME":86559,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15985,"AVGPRICE":16078.01},{"HIGHESTPRICE":129990,"TURNOVER":298.5796816,"PRODUCTGROUPID":"ni","YEARVOLUME":9187.2864,"YEARTURNOVER":127629.699678,"VOLUME":234983,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126090,"AVGPRICE":127064.376},{"HIGHESTPRICE":422500,"TURNOVER":561.2007814,"PRODUCTGROUPID":"sn","YEARVOLUME":5832.292,"YEARTURNOVER":234912.2771338,"VOLUME":133955,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":416000,"AVGPRICE":418947.245},{"HIGHESTPRICE":2882,"TURNOVER":134.095581,"PRODUCTGROUPID":"ao","YEARVOLUME":8093.7147,"YEARTURNOVER":45591.9611346,"VOLUME":244611,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2669,"AVGPRICE":2740.997},{"HIGHESTPRICE":23750,"TURNOVER":22.894601,"PRODUCTGROUPID":"ad","YEARVOLUME":212.0968,"YEARTURNOVER":4906.9885475,"VOLUME":9690,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23490,"AVGPRICE":23627.039},{"HIGHESTPRICE":972.14,"TURNOVER":2242.5861602,"PRODUCTGROUPID":"au","YEARVOLUME":6141.0503,"YEARTURNOVER":624777.3392516,"VOLUME":234389,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":950.48,"AVGPRICE":956.78},{"HIGHESTPRICE":16528,"TURNOVER":1542.8410653,"PRODUCTGROUPID":"ag","YEARVOLUME":21992.4511,"YEARTURNOVER":623424.2964165,"VOLUME":633997,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15890,"AVGPRICE":16223.432},{"HIGHESTPRICE":3220,"TURNOVER":263.503919,"PRODUCTGROUPID":"rb","YEARVOLUME":15252.1362,"YEARTURNOVER":47616.4181397,"VOLUME":835779,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3003,"AVGPRICE":3152.794},{"HIGHESTPRICE":3458,"TURNOVER":0.0051191,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4232,"YEARTURNOVER":4.7911868,"VOLUME":15,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3360,"AVGPRICE":3412.733},{"HIGHESTPRICE":3415,"TURNOVER":159.0614748,"PRODUCTGROUPID":"hc","YEARVOLUME":8431.1932,"YEARTURNOVER":28018.9250781,"VOLUME":470529,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3315,"AVGPRICE":3380.482},{"HIGHESTPRICE":14255,"TURNOVER":149.17011525,"PRODUCTGROUPID":"ss","YEARVOLUME":4750.7634,"YEARTURNOVER":34475.24918175,"VOLUME":215711,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13705,"AVGPRICE":13830.552},{"HIGHESTPRICE":723,"TURNOVER":1312.885097,"PRODUCTGROUPID":"sc","YEARVOLUME":2659.7125,"YEARTURNOVER":154664.599846,"VOLUME":190334,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":498,"AVGPRICE":689.78},{"HIGHESTPRICE":5332,"TURNOVER":103.2492329,"PRODUCTGROUPID":"lu","YEARVOLUME":2620.4893,"YEARTURNOVER":11331.4259448,"VOLUME":202514,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4060,"AVGPRICE":5098.375},{"HIGHESTPRICE":4155,"TURNOVER":354.4767735,"PRODUCTGROUPID":"fu","YEARVOLUME":16293.7764,"YEARTURNOVER":58408.228789,"VOLUME":915912,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3305,"AVGPRICE":3870.206},{"HIGHESTPRICE":5422,"TURNOVER":342.4093225,"PRODUCTGROUPID":"bu","YEARVOLUME":10743.0744,"YEARTURNOVER":44174.9712372,"VOLUME":686084,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3605,"AVGPRICE":4990.778},{"HIGHESTPRICE":16150,"TURNOVER":234.53461875,"PRODUCTGROUPID":"br","YEARVOLUME":6237.479,"YEARTURNOVER":45855.747051,"VOLUME":301239,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14705,"AVGPRICE":15571.332},{"HIGHESTPRICE":19685,"TURNOVER":877.077142,"PRODUCTGROUPID":"ru","YEARVOLUME":5669.3859,"YEARTURNOVER":97233.500366,"VOLUME":450873,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18335,"AVGPRICE":19452.865},{"HIGHESTPRICE":16830,"TURNOVER":288.063705,"PRODUCTGROUPID":"nr","YEARVOLUME":2088.7339,"YEARTURNOVER":30276.1080485,"VOLUME":173738,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16090,"AVGPRICE":16580.351},{"HIGHESTPRICE":5118,"TURNOVER":184.2287716,"PRODUCTGROUPID":"sp","YEARVOLUME":5472.9483,"YEARTURNOVER":27433.0146052,"VOLUME":377187,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4760,"AVGPRICE":4884.282},{"HIGHESTPRICE":3948,"TURNOVER":28.3118024,"PRODUCTGROUPID":"op","YEARVOLUME":112.2597,"YEARTURNOVER":1795.1343728,"VOLUME":18272,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3784,"AVGPRICE":3873.659},{"HIGHESTPRICE":2542,"TURNOVER":23.1600085,"PRODUCTGROUPID":"ec","YEARVOLUME":579.4205,"YEARTURNOVER":5938.1412334,"VOLUME":23240,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1553,"AVGPRICE":1993.116},{"HIGHESTPRICE":"","TURNOVER":11068.5079103,"PRODUCTGROUPID":"","YEARVOLUME":150989.6062,"YEARTURNOVER":2653364.6090765,"VOLUME":7193161,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8230","o_trade_day":"8238","report_date":"20260908"}