{"o_IMChangeDate":"20150813","showlength":"1","o_day":"09","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":34195,"HIGHESTPRICE":112160,"TURNOVER":850597.525,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111680,"VOLUME":15260,"OPENINTERESTCHG":-4630,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":570,"OPENPRICE":111500,"ZD1_CHG":770,"SETTLEMENTPRICE":111480,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":110910,"LOWESTPRICE":111070},{"OPENINTEREST":228584,"HIGHESTPRICE":111720,"TURNOVER":5907618.02,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111080,"VOLUME":106322,"OPENINTERESTCHG":-1353,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":860,"OPENPRICE":111170,"ZD1_CHG":820,"SETTLEMENTPRICE":111120,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":110260,"LOWESTPRICE":110400},{"OPENINTEREST":129812,"HIGHESTPRICE":111380,"TURNOVER":2364969.71,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110750,"VOLUME":42693,"OPENINTERESTCHG":4624,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":110850,"ZD1_CHG":780,"SETTLEMENTPRICE":110780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109970,"LOWESTPRICE":110080},{"OPENINTEREST":83969,"HIGHESTPRICE":111030,"TURNOVER":843902.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110460,"VOLUME":15270,"OPENINTERESTCHG":1306,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":880,"OPENPRICE":110550,"ZD1_CHG":810,"SETTLEMENTPRICE":110530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109650,"LOWESTPRICE":109770},{"OPENINTEREST":39400,"HIGHESTPRICE":110740,"TURNOVER":425204.47,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110120,"VOLUME":7708,"OPENINTERESTCHG":87,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":960,"OPENPRICE":110140,"ZD1_CHG":760,"SETTLEMENTPRICE":110320,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109360,"LOWESTPRICE":109460},{"OPENINTEREST":18255,"HIGHESTPRICE":110550,"TURNOVER":71520.845,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109910,"VOLUME":1300,"OPENINTERESTCHG":251,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":880,"OPENPRICE":109950,"ZD1_CHG":760,"SETTLEMENTPRICE":110030,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109150,"LOWESTPRICE":109300},{"OPENINTEREST":24682,"HIGHESTPRICE":110400,"TURNOVER":141599.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109840,"VOLUME":2576,"OPENINTERESTCHG":277,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":720,"OPENPRICE":109900,"ZD1_CHG":630,"SETTLEMENTPRICE":109930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109210,"LOWESTPRICE":109160},{"OPENINTEREST":11353,"HIGHESTPRICE":110320,"TURNOVER":89683.21,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109820,"VOLUME":1633,"OPENINTERESTCHG":2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":840,"OPENPRICE":109700,"ZD1_CHG":830,"SETTLEMENTPRICE":109830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108990,"LOWESTPRICE":109190},{"OPENINTEREST":7920,"HIGHESTPRICE":110330,"TURNOVER":78765.36,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109790,"VOLUME":1438,"OPENINTERESTCHG":-6,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":560,"OPENPRICE":109390,"ZD1_CHG":810,"SETTLEMENTPRICE":109540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108980,"LOWESTPRICE":109190},{"OPENINTEREST":6399,"HIGHESTPRICE":110320,"TURNOVER":137428.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109800,"VOLUME":2505,"OPENINTERESTCHG":-148,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":550,"OPENPRICE":109350,"ZD1_CHG":630,"SETTLEMENTPRICE":109720,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109170,"LOWESTPRICE":109170},{"OPENINTEREST":3476,"HIGHESTPRICE":110280,"TURNOVER":35325.23,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109650,"VOLUME":644,"OPENINTERESTCHG":-77,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":560,"OPENPRICE":109820,"ZD1_CHG":510,"SETTLEMENTPRICE":109700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109140,"LOWESTPRICE":109080},{"OPENINTEREST":3607,"HIGHESTPRICE":110130,"TURNOVER":69132.755,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109560,"VOLUME":1261,"OPENINTERESTCHG":503,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":800,"OPENPRICE":109500,"ZD1_CHG":720,"SETTLEMENTPRICE":109640,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108840,"LOWESTPRICE":109000},{"OPENINTEREST":591652,"HIGHESTPRICE":"","TURNOVER":11015748.04,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":198610,"OPENINTERESTCHG":836,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1015,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98010,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":470,"OPENPRICE":"","ZD1_CHG":470,"SETTLEMENTPRICE":98010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97540,"LOWESTPRICE":""},{"OPENINTEREST":16493,"HIGHESTPRICE":99980,"TURNOVER":453151.635,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99280,"VOLUME":9120,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":820,"OPENPRICE":99430,"ZD1_CHG":730,"SETTLEMENTPRICE":99370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":98550,"LOWESTPRICE":98630},{"OPENINTEREST":4964,"HIGHESTPRICE":99530,"TURNOVER":73059.27,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98890,"VOLUME":1477,"OPENINTERESTCHG":167,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":700,"OPENPRICE":99200,"ZD1_CHG":670,"SETTLEMENTPRICE":98920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98220,"LOWESTPRICE":98300},{"OPENINTEREST":209,"HIGHESTPRICE":98970,"TURNOVER":690.61,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98120,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1020,"OPENPRICE":98470,"ZD1_CHG":490,"SETTLEMENTPRICE":98650,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97630,"LOWESTPRICE":98120},{"OPENINTEREST":114,"HIGHESTPRICE":98630,"TURNOVER":147.39,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98190,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":730,"OPENPRICE":98630,"ZD1_CHG":660,"SETTLEMENTPRICE":98260,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97530,"LOWESTPRICE":97960},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97220,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":"","ZD1_CHG":440,"SETTLEMENTPRICE":97220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96780,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97550,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":480,"OPENPRICE":"","ZD1_CHG":480,"SETTLEMENTPRICE":97550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":97070,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":300,"OPENPRICE":"","ZD1_CHG":300,"SETTLEMENTPRICE":97040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96740,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":390,"OPENPRICE":"","ZD1_CHG":390,"SETTLEMENTPRICE":97340,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96950,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97790,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":560,"OPENPRICE":"","ZD1_CHG":560,"SETTLEMENTPRICE":97790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97400,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":"","ZD1_CHG":440,"SETTLEMENTPRICE":97400,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97690,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":460,"OPENPRICE":"","ZD1_CHG":460,"SETTLEMENTPRICE":97690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97230,"LOWESTPRICE":""},{"OPENINTEREST":22803,"HIGHESTPRICE":"","TURNOVER":527048.905,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10614,"OPENINTERESTCHG":175,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17255,"HIGHESTPRICE":24650,"TURNOVER":51650.55,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24570,"VOLUME":4205,"OPENINTERESTCHG":-2885,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":24450,"ZD1_CHG":110,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24460,"LOWESTPRICE":24425},{"OPENINTEREST":247069,"HIGHESTPRICE":24665,"TURNOVER":2123251.94,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24560,"VOLUME":172869,"OPENINTERESTCHG":-11326,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":24470,"ZD1_CHG":110,"SETTLEMENTPRICE":24560,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24450,"LOWESTPRICE":24415},{"OPENINTEREST":202117,"HIGHESTPRICE":24675,"TURNOVER":1309347.495,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24555,"VOLUME":106582,"OPENINTERESTCHG":14895,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":24480,"ZD1_CHG":110,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24445,"LOWESTPRICE":24420},{"OPENINTEREST":71219,"HIGHESTPRICE":24650,"TURNOVER":464798.085,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24550,"VOLUME":37868,"OPENINTERESTCHG":-245,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":24420,"ZD1_CHG":145,"SETTLEMENTPRICE":24545,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24405,"LOWESTPRICE":24380},{"OPENINTEREST":40354,"HIGHESTPRICE":24620,"TURNOVER":244463.81,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24525,"VOLUME":19931,"OPENINTERESTCHG":-4108,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":24375,"ZD1_CHG":185,"SETTLEMENTPRICE":24530,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24340,"LOWESTPRICE":24330},{"OPENINTEREST":17584,"HIGHESTPRICE":24630,"TURNOVER":126929.8875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24510,"VOLUME":10356,"OPENINTERESTCHG":-103,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":24380,"ZD1_CHG":190,"SETTLEMENTPRICE":24510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24320,"LOWESTPRICE":24315},{"OPENINTEREST":13208,"HIGHESTPRICE":24650,"TURNOVER":85872.385,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24515,"VOLUME":7001,"OPENINTERESTCHG":737,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":24345,"ZD1_CHG":175,"SETTLEMENTPRICE":24530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24340,"LOWESTPRICE":24325},{"OPENINTEREST":9292,"HIGHESTPRICE":24640,"TURNOVER":17654.06,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24510,"VOLUME":1440,"OPENINTERESTCHG":282,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":24340,"ZD1_CHG":170,"SETTLEMENTPRICE":24515,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24340,"LOWESTPRICE":24315},{"OPENINTEREST":4389,"HIGHESTPRICE":24630,"TURNOVER":12557.69,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24490,"VOLUME":1024,"OPENINTERESTCHG":307,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":24365,"ZD1_CHG":160,"SETTLEMENTPRICE":24525,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24330,"LOWESTPRICE":24305},{"OPENINTEREST":2391,"HIGHESTPRICE":24620,"TURNOVER":12406.5125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24535,"VOLUME":1011,"OPENINTERESTCHG":458,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":210,"OPENPRICE":24390,"ZD1_CHG":205,"SETTLEMENTPRICE":24540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24330,"LOWESTPRICE":24390},{"OPENINTEREST":1148,"HIGHESTPRICE":24645,"TURNOVER":7697.435,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24520,"VOLUME":628,"OPENINTERESTCHG":280,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":24385,"ZD1_CHG":205,"SETTLEMENTPRICE":24510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24315,"LOWESTPRICE":24380},{"OPENINTEREST":447,"HIGHESTPRICE":24615,"TURNOVER":2707.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24505,"VOLUME":221,"OPENINTERESTCHG":82,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":225,"OPENPRICE":24330,"ZD1_CHG":230,"SETTLEMENTPRICE":24500,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24275,"LOWESTPRICE":24330},{"OPENINTEREST":626473,"HIGHESTPRICE":"","TURNOVER":4459337.6175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":363136,"OPENINTERESTCHG":-1626,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6775,"HIGHESTPRICE":27700,"TURNOVER":20160.8,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27700,"VOLUME":1470,"OPENINTERESTCHG":-880,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":27400,"ZD1_CHG":210,"SETTLEMENTPRICE":27425,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":27490,"LOWESTPRICE":27330},{"OPENINTEREST":157226,"HIGHESTPRICE":27745,"TURNOVER":2127459.89,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27735,"VOLUME":154806,"OPENINTERESTCHG":-3068,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":55,"OPENPRICE":27420,"ZD1_CHG":305,"SETTLEMENTPRICE":27485,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":27430,"LOWESTPRICE":27345},{"OPENINTEREST":128978,"HIGHESTPRICE":27775,"TURNOVER":1072485.7525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27770,"VOLUME":77942,"OPENINTERESTCHG":6185,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":50,"OPENPRICE":27525,"ZD1_CHG":300,"SETTLEMENTPRICE":27520,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":27470,"LOWESTPRICE":27375},{"OPENINTEREST":43153,"HIGHESTPRICE":27750,"TURNOVER":310076.2925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27740,"VOLUME":22554,"OPENINTERESTCHG":689,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":55,"OPENPRICE":27460,"ZD1_CHG":300,"SETTLEMENTPRICE":27495,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":27440,"LOWESTPRICE":27355},{"OPENINTEREST":10325,"HIGHESTPRICE":27710,"TURNOVER":68009.5225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27695,"VOLUME":4949,"OPENINTERESTCHG":777,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":27450,"ZD1_CHG":275,"SETTLEMENTPRICE":27480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":27420,"LOWESTPRICE":27325},{"OPENINTEREST":2315,"HIGHESTPRICE":27655,"TURNOVER":5907.83,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27640,"VOLUME":431,"OPENINTERESTCHG":71,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":27335,"ZD1_CHG":150,"SETTLEMENTPRICE":27410,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":27490,"LOWESTPRICE":27280},{"OPENINTEREST":1660,"HIGHESTPRICE":27615,"TURNOVER":1942.355,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27585,"VOLUME":142,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":27250,"ZD1_CHG":205,"SETTLEMENTPRICE":27355,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":27380,"LOWESTPRICE":27250},{"OPENINTEREST":699,"HIGHESTPRICE":27625,"TURNOVER":4364.2,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27625,"VOLUME":319,"OPENINTERESTCHG":-26,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":50,"OPENPRICE":27255,"ZD1_CHG":315,"SETTLEMENTPRICE":27360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":27310,"LOWESTPRICE":27230},{"OPENINTEREST":279,"HIGHESTPRICE":27550,"TURNOVER":1134.5575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27550,"VOLUME":83,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-10,"OPENPRICE":27265,"ZD1_CHG":205,"SETTLEMENTPRICE":27335,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":27345,"LOWESTPRICE":27200},{"OPENINTEREST":104,"HIGHESTPRICE":27525,"TURNOVER":519.0725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27500,"VOLUME":38,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":27200,"ZD1_CHG":200,"SETTLEMENTPRICE":27315,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":27300,"LOWESTPRICE":27200},{"OPENINTEREST":112,"HIGHESTPRICE":27520,"TURNOVER":259.8475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27520,"VOLUME":19,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":27260,"ZD1_CHG":280,"SETTLEMENTPRICE":27350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":27240,"LOWESTPRICE":27250},{"OPENINTEREST":87,"HIGHESTPRICE":27500,"TURNOVER":204.825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27500,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":5,"OPENPRICE":27245,"ZD1_CHG":195,"SETTLEMENTPRICE":27310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":27305,"LOWESTPRICE":27190},{"OPENINTEREST":351713,"HIGHESTPRICE":"","TURNOVER":3612524.945,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":262768,"OPENINTERESTCHG":3735,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4125,"HIGHESTPRICE":16130,"TURNOVER":40.325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16130,"ZD1_CHG":80,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":16130},{"OPENINTEREST":62347,"HIGHESTPRICE":16225,"TURNOVER":371129.3125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":45929,"OPENINTERESTCHG":-990,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16135,"ZD1_CHG":115,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":16125},{"OPENINTEREST":48616,"HIGHESTPRICE":16225,"TURNOVER":131365.77,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":16245,"OPENINTERESTCHG":-375,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":16165,"ZD1_CHG":95,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16135},{"OPENINTEREST":7510,"HIGHESTPRICE":16245,"TURNOVER":17473.895,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":2158,"OPENINTERESTCHG":352,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16180,"ZD1_CHG":115,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16160},{"OPENINTEREST":599,"HIGHESTPRICE":16300,"TURNOVER":560.325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":69,"OPENINTERESTCHG":28,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16205,"ZD1_CHG":110,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16180},{"OPENINTEREST":53,"HIGHESTPRICE":16255,"TURNOVER":81.175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16255,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":130,"OPENPRICE":16190,"ZD1_CHG":150,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16105,"LOWESTPRICE":16190},{"OPENINTEREST":25,"HIGHESTPRICE":16215,"TURNOVER":8.1075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":16215,"ZD1_CHG":105,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16215},{"OPENINTEREST":55,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":"","ZD1_CHG":20,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":16250,"TURNOVER":8.125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":16250,"ZD1_CHG":115,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16250},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":"","ZD1_CHG":85,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":""},{"OPENINTEREST":123599,"HIGHESTPRICE":"","TURNOVER":520667.035,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":64418,"OPENINTERESTCHG":-985,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13470,"HIGHESTPRICE":127830,"TURNOVER":4357.086,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126770,"VOLUME":342,"OPENINTERESTCHG":-306,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":710,"OPENPRICE":127530,"ZD1_CHG":80,"SETTLEMENTPRICE":127400,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126690,"LOWESTPRICE":126770},{"OPENINTEREST":126549,"HIGHESTPRICE":128150,"TURNOVER":1947855.099,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127360,"VOLUME":152905,"OPENINTERESTCHG":-1693,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":440,"OPENPRICE":127880,"ZD1_CHG":420,"SETTLEMENTPRICE":127380,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":126940,"LOWESTPRICE":126540},{"OPENINTEREST":107964,"HIGHESTPRICE":128390,"TURNOVER":640009.515,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127580,"VOLUME":50164,"OPENINTERESTCHG":3294,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":380,"OPENPRICE":128120,"ZD1_CHG":380,"SETTLEMENTPRICE":127580,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127200,"LOWESTPRICE":126830},{"OPENINTEREST":54965,"HIGHESTPRICE":128670,"TURNOVER":120874.501,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127870,"VOLUME":9454,"OPENINTERESTCHG":671,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":410,"OPENPRICE":128320,"ZD1_CHG":430,"SETTLEMENTPRICE":127850,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127440,"LOWESTPRICE":127120},{"OPENINTEREST":23619,"HIGHESTPRICE":128970,"TURNOVER":90612.172,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128160,"VOLUME":7072,"OPENINTERESTCHG":524,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":360,"OPENPRICE":128880,"ZD1_CHG":400,"SETTLEMENTPRICE":128120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":127760,"LOWESTPRICE":127360},{"OPENINTEREST":4127,"HIGHESTPRICE":129130,"TURNOVER":13287.541,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128330,"VOLUME":1037,"OPENINTERESTCHG":197,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":140,"OPENPRICE":128900,"ZD1_CHG":340,"SETTLEMENTPRICE":128130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":127990,"LOWESTPRICE":127600},{"OPENINTEREST":3165,"HIGHESTPRICE":129380,"TURNOVER":1774.593,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128600,"VOLUME":138,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":130,"OPENPRICE":129310,"ZD1_CHG":140,"SETTLEMENTPRICE":128590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128460,"LOWESTPRICE":128000},{"OPENINTEREST":1029,"HIGHESTPRICE":129610,"TURNOVER":618.729,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128810,"VOLUME":48,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":390,"OPENPRICE":129250,"ZD1_CHG":300,"SETTLEMENTPRICE":128900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":128510,"LOWESTPRICE":128260},{"OPENINTEREST":4260,"HIGHESTPRICE":130000,"TURNOVER":6683.593,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129080,"VOLUME":518,"OPENINTERESTCHG":152,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":310,"OPENPRICE":129760,"ZD1_CHG":370,"SETTLEMENTPRICE":129020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":128710,"LOWESTPRICE":128410},{"OPENINTEREST":376,"HIGHESTPRICE":129960,"TURNOVER":620.681,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129270,"VOLUME":48,"OPENINTERESTCHG":12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":210,"OPENPRICE":129850,"ZD1_CHG":180,"SETTLEMENTPRICE":129300,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129090,"LOWESTPRICE":128840},{"OPENINTEREST":527,"HIGHESTPRICE":130320,"TURNOVER":402.118,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129640,"VOLUME":31,"OPENINTERESTCHG":12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":370,"OPENPRICE":129850,"ZD1_CHG":300,"SETTLEMENTPRICE":129710,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":129340,"LOWESTPRICE":129000},{"OPENINTEREST":42,"HIGHESTPRICE":130560,"TURNOVER":337.829,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129920,"VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":190,"OPENPRICE":130460,"ZD1_CHG":180,"SETTLEMENTPRICE":129930,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":129740,"LOWESTPRICE":129470},{"OPENINTEREST":340093,"HIGHESTPRICE":"","TURNOVER":2827433.457,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":221783,"OPENINTERESTCHG":2872,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2368,"HIGHESTPRICE":419680,"TURNOVER":1670.372,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418250,"VOLUME":40,"OPENINTERESTCHG":-10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-680,"OPENPRICE":419480,"ZD1_CHG":-20,"SETTLEMENTPRICE":417590,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":418270,"LOWESTPRICE":416300},{"OPENINTEREST":34977,"HIGHESTPRICE":420460,"TURNOVER":4170249.335,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418440,"VOLUME":99778,"OPENINTERESTCHG":-707,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-900,"OPENPRICE":419210,"ZD1_CHG":-410,"SETTLEMENTPRICE":417950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":418850,"LOWESTPRICE":415800},{"OPENINTEREST":17607,"HIGHESTPRICE":420780,"TURNOVER":811513.721,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418810,"VOLUME":19399,"OPENINTERESTCHG":-58,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-930,"OPENPRICE":419480,"ZD1_CHG":-440,"SETTLEMENTPRICE":418320,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":419250,"LOWESTPRICE":416250},{"OPENINTEREST":8068,"HIGHESTPRICE":420660,"TURNOVER":214616.893,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418700,"VOLUME":5128,"OPENINTERESTCHG":84,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-910,"OPENPRICE":419570,"ZD1_CHG":-720,"SETTLEMENTPRICE":418510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":419420,"LOWESTPRICE":416310},{"OPENINTEREST":2655,"HIGHESTPRICE":420250,"TURNOVER":58545.717,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418190,"VOLUME":1401,"OPENINTERESTCHG":379,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1430,"OPENPRICE":418930,"ZD1_CHG":-1120,"SETTLEMENTPRICE":417880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":419310,"LOWESTPRICE":416000},{"OPENINTEREST":376,"HIGHESTPRICE":420080,"TURNOVER":5022.015,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418570,"VOLUME":120,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-690,"OPENPRICE":419640,"ZD1_CHG":-620,"SETTLEMENTPRICE":418500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":419190,"LOWESTPRICE":415990},{"OPENINTEREST":160,"HIGHESTPRICE":418130,"TURNOVER":668.302,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417840,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1750,"OPENPRICE":417150,"ZD1_CHG":-1590,"SETTLEMENTPRICE":417680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":419430,"LOWESTPRICE":416570},{"OPENINTEREST":43,"HIGHESTPRICE":418070,"TURNOVER":291.903,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416600,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3370,"OPENPRICE":417300,"ZD1_CHG":-3770,"SETTLEMENTPRICE":417000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":420370,"LOWESTPRICE":416420},{"OPENINTEREST":262,"HIGHESTPRICE":421040,"TURNOVER":1758.405,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419250,"VOLUME":42,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1440,"OPENPRICE":419760,"ZD1_CHG":-850,"SETTLEMENTPRICE":418660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":420100,"LOWESTPRICE":417090},{"OPENINTEREST":69,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419150,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1100,"OPENPRICE":"","ZD1_CHG":-1100,"SETTLEMENTPRICE":419150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":420250,"LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":420000,"TURNOVER":83.964,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419640,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-800,"OPENPRICE":420000,"ZD1_CHG":-980,"SETTLEMENTPRICE":419820,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":420620,"LOWESTPRICE":419640},{"OPENINTEREST":29,"HIGHESTPRICE":420000,"TURNOVER":42,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420000,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-720,"OPENPRICE":420000,"ZD1_CHG":-720,"SETTLEMENTPRICE":420000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":420720,"LOWESTPRICE":420000},{"OPENINTEREST":66646,"HIGHESTPRICE":"","TURNOVER":5264462.627,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":125934,"OPENINTERESTCHG":-304,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3795,"HIGHESTPRICE":2696,"TURNOVER":2225.46,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":420,"OPENINTERESTCHG":-180,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-34,"OPENPRICE":2672,"ZD1_CHG":12,"SETTLEMENTPRICE":2649,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2683,"LOWESTPRICE":2442},{"OPENINTEREST":68346,"HIGHESTPRICE":2762,"TURNOVER":521241.388,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2720,"VOLUME":95227,"OPENINTERESTCHG":-28336,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":14,"OPENPRICE":2742,"ZD1_CHG":-2,"SETTLEMENTPRICE":2736,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2714},{"OPENINTEREST":100211,"HIGHESTPRICE":2780,"TURNOVER":229267.486,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2739,"VOLUME":41653,"OPENINTERESTCHG":2481,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2739,"ZD1_CHG":5,"SETTLEMENTPRICE":2752,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2734,"LOWESTPRICE":2731},{"OPENINTEREST":58006,"HIGHESTPRICE":2800,"TURNOVER":55464.81,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2755,"VOLUME":10024,"OPENINTERESTCHG":1809,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2772,"ZD1_CHG":9,"SETTLEMENTPRICE":2766,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2746,"LOWESTPRICE":2749},{"OPENINTEREST":187658,"HIGHESTPRICE":2822,"TURNOVER":1151162.986,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":206172,"OPENINTERESTCHG":30274,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":32,"OPENPRICE":2778,"ZD1_CHG":14,"SETTLEMENTPRICE":2791,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2759,"LOWESTPRICE":2765},{"OPENINTEREST":21397,"HIGHESTPRICE":2835,"TURNOVER":28940.732,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2788,"VOLUME":5164,"OPENINTERESTCHG":1841,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":29,"OPENPRICE":2802,"ZD1_CHG":15,"SETTLEMENTPRICE":2802,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2784},{"OPENINTEREST":1060,"HIGHESTPRICE":2856,"TURNOVER":2117.254,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2811,"VOLUME":374,"OPENINTERESTCHG":69,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":31,"OPENPRICE":2805,"ZD1_CHG":12,"SETTLEMENTPRICE":2830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2799,"LOWESTPRICE":2802},{"OPENINTEREST":274,"HIGHESTPRICE":2882,"TURNOVER":290.158,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2830,"VOLUME":51,"OPENINTERESTCHG":-13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":40,"OPENPRICE":2845,"ZD1_CHG":26,"SETTLEMENTPRICE":2844,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2804,"LOWESTPRICE":2825},{"OPENINTEREST":2225,"HIGHESTPRICE":2886,"TURNOVER":3958.598,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":692,"OPENINTERESTCHG":53,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":33,"OPENPRICE":2842,"ZD1_CHG":17,"SETTLEMENTPRICE":2860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2827,"LOWESTPRICE":2839},{"OPENINTEREST":87,"HIGHESTPRICE":2895,"TURNOVER":120.554,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":21,"OPENINTERESTCHG":-9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":46,"OPENPRICE":2848,"ZD1_CHG":31,"SETTLEMENTPRICE":2870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2824,"LOWESTPRICE":2848},{"OPENINTEREST":209,"HIGHESTPRICE":2910,"TURNOVER":259.728,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2888,"VOLUME":45,"OPENINTERESTCHG":12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2865,"ZD1_CHG":42,"SETTLEMENTPRICE":2885,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2846,"LOWESTPRICE":2865},{"OPENINTEREST":159,"HIGHESTPRICE":2926,"TURNOVER":788.302,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2879,"VOLUME":136,"OPENINTERESTCHG":52,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":31,"OPENPRICE":2893,"ZD1_CHG":12,"SETTLEMENTPRICE":2898,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2867,"LOWESTPRICE":2875},{"OPENINTEREST":443427,"HIGHESTPRICE":"","TURNOVER":1995837.456,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":359979,"OPENINTERESTCHG":8053,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":522,"HIGHESTPRICE":23700,"TURNOVER":71.1,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23700,"ZD1_CHG":125,"SETTLEMENTPRICE":23700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23575,"LOWESTPRICE":23700},{"OPENINTEREST":5061,"HIGHESTPRICE":23795,"TURNOVER":47219.28,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":1992,"OPENINTERESTCHG":-268,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23630,"ZD1_CHG":95,"SETTLEMENTPRICE":23700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23575,"LOWESTPRICE":23575},{"OPENINTEREST":18878,"HIGHESTPRICE":23875,"TURNOVER":224937.5,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":9454,"OPENINTERESTCHG":454,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":160,"OPENPRICE":23655,"ZD1_CHG":90,"SETTLEMENTPRICE":23790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":23630},{"OPENINTEREST":469,"HIGHESTPRICE":23865,"TURNOVER":73760.54,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":3098,"OPENINTERESTCHG":78,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":155,"OPENPRICE":23715,"ZD1_CHG":85,"SETTLEMENTPRICE":23805,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23670},{"OPENINTEREST":162,"HIGHESTPRICE":23880,"TURNOVER":4385.87,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":184,"OPENINTERESTCHG":21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":185,"OPENPRICE":23820,"ZD1_CHG":45,"SETTLEMENTPRICE":23835,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23695},{"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":23910,"TURNOVER":23.91,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23910,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":405,"OPENPRICE":23910,"ZD1_CHG":405,"SETTLEMENTPRICE":23910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23505,"LOWESTPRICE":23910},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23545,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":23545,"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":25109,"HIGHESTPRICE":"","TURNOVER":350398.2,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14732,"OPENINTERESTCHG":282,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":243,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.88,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":950.88,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":950.88,"LOWESTPRICE":""},{"OPENINTEREST":149475,"HIGHESTPRICE":955,"TURNOVER":19278341.826,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.22,"VOLUME":202896,"OPENINTERESTCHG":-1583,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.76,"OPENPRICE":953.98,"ZD1_CHG":-3.68,"SETTLEMENTPRICE":950.14,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":955.9,"LOWESTPRICE":942.12},{"OPENINTEREST":1857,"HIGHESTPRICE":956.02,"TURNOVER":112177.712,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":953.42,"VOLUME":1179,"OPENINTERESTCHG":398,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.28,"OPENPRICE":956.02,"ZD1_CHG":-3.32,"SETTLEMENTPRICE":951.46,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":956.74,"LOWESTPRICE":943.6},{"OPENINTEREST":145388,"HIGHESTPRICE":957.48,"TURNOVER":5064213.866,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":954.72,"VOLUME":53175,"OPENINTERESTCHG":3201,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.12,"OPENPRICE":956.7,"ZD1_CHG":-3.76,"SETTLEMENTPRICE":952.36,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":958.48,"LOWESTPRICE":944.72},{"OPENINTEREST":64790,"HIGHESTPRICE":959.76,"TURNOVER":1262966.842,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957,"VOLUME":13228,"OPENINTERESTCHG":1763,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.28,"OPENPRICE":957.86,"ZD1_CHG":-4.04,"SETTLEMENTPRICE":954.76,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":961.04,"LOWESTPRICE":947.12},{"OPENINTEREST":19091,"HIGHESTPRICE":961.5,"TURNOVER":275596.264,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.18,"VOLUME":2879,"OPENINTERESTCHG":626,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.96,"OPENPRICE":961.02,"ZD1_CHG":-4.04,"SETTLEMENTPRICE":957.26,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":963.22,"LOWESTPRICE":949.5},{"OPENINTEREST":9222,"HIGHESTPRICE":964.12,"TURNOVER":46363.348,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":961.74,"VOLUME":484,"OPENINTERESTCHG":51,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.82,"OPENPRICE":964.12,"ZD1_CHG":-4,"SETTLEMENTPRICE":957.92,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":965.74,"LOWESTPRICE":952},{"OPENINTEREST":4447,"HIGHESTPRICE":966.34,"TURNOVER":28066.092,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964.26,"VOLUME":292,"OPENINTERESTCHG":39,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.06,"OPENPRICE":966.34,"ZD1_CHG":-3.96,"SETTLEMENTPRICE":961.16,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":968.22,"LOWESTPRICE":954.18},{"OPENINTEREST":394513,"HIGHESTPRICE":"","TURNOVER":26067725.95,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274133,"OPENINTERESTCHG":4495,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3102,"HIGHESTPRICE":16215,"TURNOVER":4157.37,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16189,"VOLUME":172,"OPENINTERESTCHG":-8,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-61,"OPENPRICE":16162,"ZD1_CHG":15,"SETTLEMENTPRICE":16113,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16174,"LOWESTPRICE":15980},{"OPENINTEREST":197407,"HIGHESTPRICE":16276,"TURNOVER":9491537.3505,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16224,"VOLUME":392013,"OPENINTERESTCHG":-1932,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-57,"OPENPRICE":16198,"ZD1_CHG":26,"SETTLEMENTPRICE":16141,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16198,"LOWESTPRICE":15980},{"OPENINTEREST":18290,"HIGHESTPRICE":16290,"TURNOVER":453913.1985,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16237,"VOLUME":18733,"OPENINTERESTCHG":-221,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-64,"OPENPRICE":16176,"ZD1_CHG":20,"SETTLEMENTPRICE":16153,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16217,"LOWESTPRICE":16000},{"OPENINTEREST":182768,"HIGHESTPRICE":16309,"TURNOVER":2060178.858,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16257,"VOLUME":84892,"OPENINTERESTCHG":1766,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-62,"OPENPRICE":16201,"ZD1_CHG":17,"SETTLEMENTPRICE":16178,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":16018},{"OPENINTEREST":8908,"HIGHESTPRICE":16330,"TURNOVER":433044.8115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16274,"VOLUME":17829,"OPENINTERESTCHG":80,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-65,"OPENPRICE":16211,"ZD1_CHG":17,"SETTLEMENTPRICE":16192,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16257,"LOWESTPRICE":16039},{"OPENINTEREST":93252,"HIGHESTPRICE":16343,"TURNOVER":3567599.0085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16287,"VOLUME":146748,"OPENINTERESTCHG":1173,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-55,"OPENPRICE":16269,"ZD1_CHG":25,"SETTLEMENTPRICE":16207,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16262,"LOWESTPRICE":16047},{"OPENINTEREST":2999,"HIGHESTPRICE":16352,"TURNOVER":25236.882,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16302,"VOLUME":1037,"OPENINTERESTCHG":-6,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-69,"OPENPRICE":16204,"ZD1_CHG":9,"SETTLEMENTPRICE":16224,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16293,"LOWESTPRICE":16057},{"OPENINTEREST":19329,"HIGHESTPRICE":16365,"TURNOVER":79777.671,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16315,"VOLUME":3276,"OPENINTERESTCHG":49,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-90,"OPENPRICE":16290,"ZD1_CHG":-9,"SETTLEMENTPRICE":16234,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16324,"LOWESTPRICE":16080},{"OPENINTEREST":6215,"HIGHESTPRICE":16375,"TURNOVER":17317.104,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16335,"VOLUME":710,"OPENINTERESTCHG":-4,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-51,"OPENPRICE":16312,"ZD1_CHG":24,"SETTLEMENTPRICE":16260,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16311,"LOWESTPRICE":16091},{"OPENINTEREST":5934,"HIGHESTPRICE":16397,"TURNOVER":33742.101,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16343,"VOLUME":1384,"OPENINTERESTCHG":2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-96,"OPENPRICE":16322,"ZD1_CHG":-6,"SETTLEMENTPRICE":16253,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16349,"LOWESTPRICE":16094},{"OPENINTEREST":5673,"HIGHESTPRICE":16399,"TURNOVER":57630.0855,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16340,"VOLUME":2363,"OPENINTERESTCHG":-24,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-83,"OPENPRICE":16325,"ZD1_CHG":-2,"SETTLEMENTPRICE":16259,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16342,"LOWESTPRICE":16112},{"OPENINTEREST":3434,"HIGHESTPRICE":16413,"TURNOVER":95405.4105,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16363,"VOLUME":3907,"OPENINTERESTCHG":-7,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-85,"OPENPRICE":16341,"ZD1_CHG":-1,"SETTLEMENTPRICE":16279,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16364,"LOWESTPRICE":16135},{"OPENINTEREST":547311,"HIGHESTPRICE":"","TURNOVER":16319539.851,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":673064,"OPENINTERESTCHG":868,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1920,"HIGHESTPRICE":3048,"TURNOVER":182.88,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3048,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3048,"ZD1_CHG":2,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3046,"LOWESTPRICE":3048},{"OPENINTEREST":482137,"HIGHESTPRICE":3111,"TURNOVER":324702.816,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3097,"VOLUME":104899,"OPENINTERESTCHG":-36064,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3111,"ZD1_CHG":-4,"SETTLEMENTPRICE":3095,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3085},{"OPENINTEREST":376320,"HIGHESTPRICE":3139,"TURNOVER":56201.87,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":18017,"OPENINTERESTCHG":1504,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3139,"ZD1_CHG":2,"SETTLEMENTPRICE":3119,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3122,"LOWESTPRICE":3109},{"OPENINTEREST":8815,"HIGHESTPRICE":3159,"TURNOVER":12172.282,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":3865,"OPENINTERESTCHG":-863,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3156,"ZD1_CHG":0,"SETTLEMENTPRICE":3149,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3142},{"OPENINTEREST":1540245,"HIGHESTPRICE":3175,"TURNOVER":1971763.212,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3169,"VOLUME":623094,"OPENINTERESTCHG":26517,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3166,"ZD1_CHG":6,"SETTLEMENTPRICE":3164,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":3155},{"OPENINTEREST":576,"HIGHESTPRICE":3181,"TURNOVER":397.081,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3179,"VOLUME":125,"OPENINTERESTCHG":53,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3180,"ZD1_CHG":5,"SETTLEMENTPRICE":3176,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3174,"LOWESTPRICE":3169},{"OPENINTEREST":257968,"HIGHESTPRICE":3199,"TURNOVER":84878.692,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3190,"VOLUME":26663,"OPENINTERESTCHG":7944,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3199,"ZD1_CHG":9,"SETTLEMENTPRICE":3183,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3181,"LOWESTPRICE":3174},{"OPENINTEREST":17506,"HIGHESTPRICE":3202,"TURNOVER":7602.677,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3198,"VOLUME":2377,"OPENINTERESTCHG":1908,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3202,"ZD1_CHG":9,"SETTLEMENTPRICE":3198,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3189,"LOWESTPRICE":3183},{"OPENINTEREST":45605,"HIGHESTPRICE":3205,"TURNOVER":36862.807,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3199,"VOLUME":11540,"OPENINTERESTCHG":3227,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3203,"ZD1_CHG":7,"SETTLEMENTPRICE":3194,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3192,"LOWESTPRICE":3185},{"OPENINTEREST":429,"HIGHESTPRICE":3219,"TURNOVER":752.776,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3209,"VOLUME":234,"OPENINTERESTCHG":191,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3219,"ZD1_CHG":0,"SETTLEMENTPRICE":3216,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3201},{"OPENINTEREST":517,"HIGHESTPRICE":3220,"TURNOVER":726.931,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3217,"VOLUME":226,"OPENINTERESTCHG":195,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3217,"ZD1_CHG":11,"SETTLEMENTPRICE":3216,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3206,"LOWESTPRICE":3204},{"OPENINTEREST":151,"HIGHESTPRICE":3219,"TURNOVER":44.978,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3216,"ZD1_CHG":7,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3204},{"OPENINTEREST":2732189,"HIGHESTPRICE":"","TURNOVER":2496289.002,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":791114,"OPENINTERESTCHG":4584,"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":38,"HIGHESTPRICE":3447,"TURNOVER":40.997,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3428,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":2,"OPENPRICE":3407,"ZD1_CHG":14,"SETTLEMENTPRICE":3416,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3414,"LOWESTPRICE":3403},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3388,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3418,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":3418,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3416,"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":3451,"TURNOVER":3.451,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":17,"OPENPRICE":3451,"ZD1_CHG":17,"SETTLEMENTPRICE":3451,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3451},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":44.448,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3660,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":""},{"OPENINTEREST":332449,"HIGHESTPRICE":3392,"TURNOVER":160266.626,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":47500,"OPENINTERESTCHG":-16257,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3392,"ZD1_CHG":4,"SETTLEMENTPRICE":3374,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3374,"LOWESTPRICE":3365},{"OPENINTEREST":352480,"HIGHESTPRICE":3391,"TURNOVER":78563.532,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3377,"VOLUME":23267,"OPENINTERESTCHG":-6176,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3389,"ZD1_CHG":-3,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":3368},{"OPENINTEREST":1088,"HIGHESTPRICE":3383,"TURNOVER":249.941,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":74,"OPENINTERESTCHG":-28,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3377,"ZD1_CHG":4,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3374,"LOWESTPRICE":3368},{"OPENINTEREST":1378798,"HIGHESTPRICE":3395,"TURNOVER":948292.557,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":280404,"OPENINTERESTCHG":11998,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3395,"ZD1_CHG":5,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":3372},{"OPENINTEREST":140,"HIGHESTPRICE":3398,"TURNOVER":50.944,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3398,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3398,"ZD1_CHG":9,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":3394},{"OPENINTEREST":94939,"HIGHESTPRICE":3411,"TURNOVER":75723.846,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":22301,"OPENINTERESTCHG":9166,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3411,"ZD1_CHG":8,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3387},{"OPENINTEREST":143,"HIGHESTPRICE":3407,"TURNOVER":6.813,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3406,"ZD1_CHG":0,"SETTLEMENTPRICE":3406,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3406},{"OPENINTEREST":15362,"HIGHESTPRICE":3400,"TURNOVER":6869.945,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3399,"VOLUME":2025,"OPENINTERESTCHG":121,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3399,"ZD1_CHG":8,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3386},{"OPENINTEREST":22,"HIGHESTPRICE":3395,"TURNOVER":10.174,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3394,"ZD1_CHG":4,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3385},{"OPENINTEREST":35,"HIGHESTPRICE":3394,"TURNOVER":30.543,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3391,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3394,"ZD1_CHG":-16,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3391},{"OPENINTEREST":41,"HIGHESTPRICE":3400,"TURNOVER":6.791,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3391,"ZD1_CHG":0,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3400,"LOWESTPRICE":3391},{"OPENINTEREST":2179157,"HIGHESTPRICE":"","TURNOVER":1270071.712,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":375602,"OPENINTERESTCHG":-1172,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4704,"HIGHESTPRICE":13800,"TURNOVER":741.15,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13750,"VOLUME":108,"OPENINTERESTCHG":-12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13800,"ZD1_CHG":-55,"SETTLEMENTPRICE":13725,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13805,"LOWESTPRICE":13670},{"OPENINTEREST":97815,"HIGHESTPRICE":13890,"TURNOVER":974698.8175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13765,"VOLUME":141361,"OPENINTERESTCHG":1161,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":13855,"ZD1_CHG":-55,"SETTLEMENTPRICE":13790,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13820,"LOWESTPRICE":13680},{"OPENINTEREST":78290,"HIGHESTPRICE":13900,"TURNOVER":556757.535,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13785,"VOLUME":80663,"OPENINTERESTCHG":5175,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":13870,"ZD1_CHG":-50,"SETTLEMENTPRICE":13800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13835,"LOWESTPRICE":13710},{"OPENINTEREST":8460,"HIGHESTPRICE":13905,"TURNOVER":29114.1225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":4216,"OPENINTERESTCHG":631,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13905,"ZD1_CHG":-55,"SETTLEMENTPRICE":13810,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13855,"LOWESTPRICE":13735},{"OPENINTEREST":3518,"HIGHESTPRICE":13945,"TURNOVER":13433.385,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13845,"VOLUME":1938,"OPENINTERESTCHG":274,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":13945,"ZD1_CHG":-50,"SETTLEMENTPRICE":13860,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":13775},{"OPENINTEREST":269,"HIGHESTPRICE":13995,"TURNOVER":1051.3375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13905,"VOLUME":151,"OPENINTERESTCHG":43,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":13955,"ZD1_CHG":-50,"SETTLEMENTPRICE":13925,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13955,"LOWESTPRICE":13850},{"OPENINTEREST":215,"HIGHESTPRICE":14030,"TURNOVER":167.5925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":24,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13945,"ZD1_CHG":0,"SETTLEMENTPRICE":13965,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13965,"LOWESTPRICE":13910},{"OPENINTEREST":84,"HIGHESTPRICE":14040,"TURNOVER":41.9575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14010,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14040,"ZD1_CHG":5,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14005,"LOWESTPRICE":13955},{"OPENINTEREST":347,"HIGHESTPRICE":14105,"TURNOVER":154.5075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14105,"ZD1_CHG":-45,"SETTLEMENTPRICE":14045,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":14005},{"OPENINTEREST":37,"HIGHESTPRICE":14130,"TURNOVER":42.28,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14130,"ZD1_CHG":-30,"SETTLEMENTPRICE":14090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14140,"LOWESTPRICE":14055},{"OPENINTEREST":55,"HIGHESTPRICE":14175,"TURNOVER":56.5925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14150,"ZD1_CHG":0,"SETTLEMENTPRICE":14145,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14165,"LOWESTPRICE":14115},{"OPENINTEREST":31,"HIGHESTPRICE":14260,"TURNOVER":120.765,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":17,"OPENINTERESTCHG":10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14225,"ZD1_CHG":-50,"SETTLEMENTPRICE":14205,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14160},{"OPENINTEREST":193825,"HIGHESTPRICE":"","TURNOVER":1576380.0425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":228520,"OPENINTERESTCHG":7294,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39234,"HIGHESTPRICE":743.1,"TURNOVER":13155247.7,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":741.5,"VOLUME":182056,"OPENINTERESTCHG":476,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.2,"OPENPRICE":716.2,"ZD1_CHG":38.2,"SETTLEMENTPRICE":722.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":703.3,"LOWESTPRICE":705.2},{"OPENINTEREST":28212,"HIGHESTPRICE":700.8,"TURNOVER":4445637.06,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":699.4,"VOLUME":64984,"OPENINTERESTCHG":1323,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.1,"OPENPRICE":675,"ZD1_CHG":34.4,"SETTLEMENTPRICE":684.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":665,"LOWESTPRICE":669.2},{"OPENINTEREST":16180,"HIGHESTPRICE":660,"TURNOVER":1188677.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":658.9,"VOLUME":18328,"OPENINTERESTCHG":2019,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13,"OPENPRICE":644,"ZD1_CHG":23.4,"SETTLEMENTPRICE":648.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":635.5,"LOWESTPRICE":637.1},{"OPENINTEREST":6028,"HIGHESTPRICE":630.8,"TURNOVER":358765.5,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":630.3,"VOLUME":5752,"OPENINTERESTCHG":-77,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.4,"OPENPRICE":616.7,"ZD1_CHG":16,"SETTLEMENTPRICE":623.7,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":614.3,"LOWESTPRICE":613.4},{"OPENINTEREST":1384,"HIGHESTPRICE":609.9,"TURNOVER":22983.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":609.3,"VOLUME":381,"OPENINTERESTCHG":56,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.6,"OPENPRICE":601.1,"ZD1_CHG":10.7,"SETTLEMENTPRICE":603.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":598.6,"LOWESTPRICE":596.3},{"OPENINTEREST":2718,"HIGHESTPRICE":594.6,"TURNOVER":32640.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":593.8,"VOLUME":555,"OPENINTERESTCHG":24,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3,"OPENPRICE":585.3,"ZD1_CHG":8.7,"SETTLEMENTPRICE":588.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":585.1,"LOWESTPRICE":582.8},{"OPENINTEREST":782,"HIGHESTPRICE":582.4,"TURNOVER":1214.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":578.9,"VOLUME":21,"OPENINTERESTCHG":7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.3,"OPENPRICE":575.8,"ZD1_CHG":3.1,"SETTLEMENTPRICE":578.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":575.8,"LOWESTPRICE":573.1},{"OPENINTEREST":149,"HIGHESTPRICE":572,"TURNOVER":1024.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":571,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.5,"OPENPRICE":564.7,"ZD1_CHG":11.6,"SETTLEMENTPRICE":568.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":559.4,"LOWESTPRICE":561.4},{"OPENINTEREST":234,"HIGHESTPRICE":561.1,"TURNOVER":725.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":560.7,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.7,"OPENPRICE":552,"ZD1_CHG":9.7,"SETTLEMENTPRICE":557.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":551,"LOWESTPRICE":552},{"OPENINTEREST":14,"HIGHESTPRICE":555.8,"TURNOVER":111.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":555.8,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.8,"OPENPRICE":555.8,"ZD1_CHG":19.8,"SETTLEMENTPRICE":555.8,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":536,"LOWESTPRICE":555.8},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":540,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":540,"LOWESTPRICE":""},{"OPENINTEREST":47,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":532.9,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":532.9,"LOWESTPRICE":""},{"OPENINTEREST":137,"HIGHESTPRICE":529.7,"TURNOVER":628.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.7,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":521.4,"ZD1_CHG":7.9,"SETTLEMENTPRICE":524,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":521.8,"LOWESTPRICE":517.1},{"OPENINTEREST":95,"HIGHESTPRICE":521,"TURNOVER":518.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":516.9,"ZD1_CHG":8.1,"SETTLEMENTPRICE":518.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":512.9,"LOWESTPRICE":516.7},{"OPENINTEREST":34,"HIGHESTPRICE":518.8,"TURNOVER":258.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.8,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.2,"OPENPRICE":516.5,"ZD1_CHG":7.8,"SETTLEMENTPRICE":516.2,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":511,"LOWESTPRICE":511.6},{"OPENINTEREST":92,"HIGHESTPRICE":515.6,"TURNOVER":1419.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":28,"OPENINTERESTCHG":20,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":509.4,"ZD1_CHG":2.2,"SETTLEMENTPRICE":507,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":508.8,"LOWESTPRICE":495.1},{"OPENINTEREST":75,"HIGHESTPRICE":533,"TURNOVER":1381.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.1,"VOLUME":27,"OPENINTERESTCHG":19,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.6,"OPENPRICE":511,"ZD1_CHG":6,"SETTLEMENTPRICE":511.7,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":501.1,"LOWESTPRICE":502.8},{"OPENINTEREST":105,"HIGHESTPRICE":503.4,"TURNOVER":50.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.4,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":503.4,"ZD1_CHG":1.6,"SETTLEMENTPRICE":503.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":501.8,"LOWESTPRICE":503.4},{"OPENINTEREST":60,"HIGHESTPRICE":502.9,"TURNOVER":50.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.9,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.5,"OPENPRICE":502.9,"ZD1_CHG":3.5,"SETTLEMENTPRICE":502.9,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":499.4,"LOWESTPRICE":502.9},{"OPENINTEREST":4,"HIGHESTPRICE":494.9,"TURNOVER":49.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494.9,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.6,"OPENPRICE":494.9,"ZD1_CHG":3.6,"SETTLEMENTPRICE":494.9,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":491.3,"LOWESTPRICE":494.9},{"OPENINTEREST":95594,"HIGHESTPRICE":"","TURNOVER":19211382.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":272195,"OPENINTERESTCHG":3876,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20046,"HIGHESTPRICE":5378,"TURNOVER":209349.349,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5312,"VOLUME":39913,"OPENINTERESTCHG":-5203,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":5220,"ZD1_CHG":122,"SETTLEMENTPRICE":5245,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5190,"LOWESTPRICE":5125},{"OPENINTEREST":69480,"HIGHESTPRICE":5266,"TURNOVER":667680.213,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5213,"VOLUME":129209,"OPENINTERESTCHG":-5662,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":49,"OPENPRICE":5155,"ZD1_CHG":95,"SETTLEMENTPRICE":5167,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5118,"LOWESTPRICE":5058},{"OPENINTEREST":51172,"HIGHESTPRICE":5059,"TURNOVER":185757.778,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5025,"VOLUME":37289,"OPENINTERESTCHG":-120,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":16,"OPENPRICE":5007,"ZD1_CHG":60,"SETTLEMENTPRICE":4981,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4965,"LOWESTPRICE":4899},{"OPENINTEREST":9233,"HIGHESTPRICE":4852,"TURNOVER":36874.062,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4832,"VOLUME":7705,"OPENINTERESTCHG":-1146,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":4798,"ZD1_CHG":53,"SETTLEMENTPRICE":4785,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4779,"LOWESTPRICE":4722},{"OPENINTEREST":959,"HIGHESTPRICE":4666,"TURNOVER":1163.37,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4653,"VOLUME":252,"OPENINTERESTCHG":31,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":25,"OPENPRICE":4609,"ZD1_CHG":62,"SETTLEMENTPRICE":4616,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4591,"LOWESTPRICE":4551},{"OPENINTEREST":292,"HIGHESTPRICE":4550,"TURNOVER":309.465,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4550,"VOLUME":69,"OPENINTERESTCHG":25,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":4478,"ZD1_CHG":89,"SETTLEMENTPRICE":4485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4461,"LOWESTPRICE":4430},{"OPENINTEREST":39,"HIGHESTPRICE":4430,"TURNOVER":8.846,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4430,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":83,"OPENPRICE":4416,"ZD1_CHG":90,"SETTLEMENTPRICE":4423,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4340,"LOWESTPRICE":4416},{"OPENINTEREST":81,"HIGHESTPRICE":4356,"TURNOVER":4.356,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4356,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":13,"OPENPRICE":4356,"ZD1_CHG":13,"SETTLEMENTPRICE":4356,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4343,"LOWESTPRICE":4356},{"OPENINTEREST":20,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4320,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":4187,"TURNOVER":4.187,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4187,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":26,"OPENPRICE":4187,"ZD1_CHG":26,"SETTLEMENTPRICE":4187,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4161,"LOWESTPRICE":4187},{"OPENINTEREST":38,"HIGHESTPRICE":4186,"TURNOVER":12.552,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4186,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":56,"OPENPRICE":4183,"ZD1_CHG":58,"SETTLEMENTPRICE":4184,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4128,"LOWESTPRICE":4183},{"OPENINTEREST":26,"HIGHESTPRICE":4150,"TURNOVER":16.592,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4150,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":4147,"ZD1_CHG":53,"SETTLEMENTPRICE":4148,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":4147},{"OPENINTEREST":151450,"HIGHESTPRICE":"","TURNOVER":1101180.77,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214448,"OPENINTERESTCHG":-12069,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21773,"HIGHESTPRICE":4269,"TURNOVER":324077.917,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4238,"VOLUME":77724,"OPENINTERESTCHG":2331,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":4068,"ZD1_CHG":175,"SETTLEMENTPRICE":4169,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4063,"LOWESTPRICE":4012},{"OPENINTEREST":215840,"HIGHESTPRICE":4016,"TURNOVER":3284787.613,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3999,"VOLUME":834763,"OPENINTERESTCHG":-1641,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":41,"OPENPRICE":3938,"ZD1_CHG":106,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3893,"LOWESTPRICE":3833},{"OPENINTEREST":81044,"HIGHESTPRICE":3901,"TURNOVER":219599.301,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":57351,"OPENINTERESTCHG":1817,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":37,"OPENPRICE":3828,"ZD1_CHG":104,"SETTLEMENTPRICE":3829,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3792,"LOWESTPRICE":3741},{"OPENINTEREST":106194,"HIGHESTPRICE":3819,"TURNOVER":491473.423,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3811,"VOLUME":131153,"OPENINTERESTCHG":-890,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":21,"OPENPRICE":3772,"ZD1_CHG":85,"SETTLEMENTPRICE":3747,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3726,"LOWESTPRICE":3665},{"OPENINTEREST":32105,"HIGHESTPRICE":3741,"TURNOVER":38242.713,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3732,"VOLUME":10371,"OPENINTERESTCHG":815,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":3673,"ZD1_CHG":78,"SETTLEMENTPRICE":3687,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3654,"LOWESTPRICE":3603},{"OPENINTEREST":3736,"HIGHESTPRICE":3681,"TURNOVER":19852.391,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3672,"VOLUME":5464,"OPENINTERESTCHG":-195,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":23,"OPENPRICE":3630,"ZD1_CHG":62,"SETTLEMENTPRICE":3633,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3610,"LOWESTPRICE":3561},{"OPENINTEREST":316,"HIGHESTPRICE":3628,"TURNOVER":673.23,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3621,"VOLUME":188,"OPENINTERESTCHG":6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":20,"OPENPRICE":3562,"ZD1_CHG":60,"SETTLEMENTPRICE":3581,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3561,"LOWESTPRICE":3529},{"OPENINTEREST":5624,"HIGHESTPRICE":3593,"TURNOVER":14588.772,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3576,"VOLUME":4101,"OPENINTERESTCHG":-183,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":35,"OPENPRICE":3547,"ZD1_CHG":54,"SETTLEMENTPRICE":3557,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3522,"LOWESTPRICE":3499},{"OPENINTEREST":479,"HIGHESTPRICE":3545,"TURNOVER":439.329,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3526,"VOLUME":125,"OPENINTERESTCHG":28,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":37,"OPENPRICE":3488,"ZD1_CHG":49,"SETTLEMENTPRICE":3514,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3477,"LOWESTPRICE":3454},{"OPENINTEREST":763,"HIGHESTPRICE":3515,"TURNOVER":1467.489,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3473,"VOLUME":422,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":40,"OPENPRICE":3467,"ZD1_CHG":36,"SETTLEMENTPRICE":3477,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3431},{"OPENINTEREST":440,"HIGHESTPRICE":3470,"TURNOVER":491.036,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3443,"VOLUME":143,"OPENINTERESTCHG":-22,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":36,"OPENPRICE":3415,"ZD1_CHG":46,"SETTLEMENTPRICE":3433,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3397,"LOWESTPRICE":3394},{"OPENINTEREST":557,"HIGHESTPRICE":3440,"TURNOVER":2709.409,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":797,"OPENINTERESTCHG":-124,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":30,"OPENPRICE":3400,"ZD1_CHG":19,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3364},{"OPENINTEREST":468871,"HIGHESTPRICE":"","TURNOVER":4398402.623,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1122602,"OPENINTERESTCHG":1941,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6904,"HIGHESTPRICE":5400,"TURNOVER":1679.36,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5400,"VOLUME":314,"OPENINTERESTCHG":-138,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-6,"OPENPRICE":5393,"ZD1_CHG":46,"SETTLEMENTPRICE":5348,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5354,"LOWESTPRICE":5270},{"OPENINTEREST":185408,"HIGHESTPRICE":5263,"TURNOVER":2600518.991,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5225,"VOLUME":505695,"OPENINTERESTCHG":-10302,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":5173,"ZD1_CHG":87,"SETTLEMENTPRICE":5142,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5138,"LOWESTPRICE":5052},{"OPENINTEREST":262289,"HIGHESTPRICE":5052,"TURNOVER":1111990.999,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5029,"VOLUME":224754,"OPENINTERESTCHG":7703,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":4951,"ZD1_CHG":96,"SETTLEMENTPRICE":4947,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4933,"LOWESTPRICE":4863},{"OPENINTEREST":144016,"HIGHESTPRICE":4694,"TURNOVER":392088.389,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4674,"VOLUME":85180,"OPENINTERESTCHG":1055,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":4619,"ZD1_CHG":72,"SETTLEMENTPRICE":4603,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4602,"LOWESTPRICE":4530},{"OPENINTEREST":71693,"HIGHESTPRICE":4454,"TURNOVER":140421.206,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4440,"VOLUME":32071,"OPENINTERESTCHG":2457,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":4404,"ZD1_CHG":69,"SETTLEMENTPRICE":4378,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4371,"LOWESTPRICE":4310},{"OPENINTEREST":3976,"HIGHESTPRICE":4378,"TURNOVER":22012.128,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4352,"VOLUME":5119,"OPENINTERESTCHG":392,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":4286,"ZD1_CHG":72,"SETTLEMENTPRICE":4300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4280,"LOWESTPRICE":4227},{"OPENINTEREST":4170,"HIGHESTPRICE":4335,"TURNOVER":8982.499,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4314,"VOLUME":2107,"OPENINTERESTCHG":754,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":4238,"ZD1_CHG":83,"SETTLEMENTPRICE":4263,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4231,"LOWESTPRICE":4186},{"OPENINTEREST":336,"HIGHESTPRICE":4253,"TURNOVER":254.595,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4230,"VOLUME":61,"OPENINTERESTCHG":-11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":4151,"ZD1_CHG":85,"SETTLEMENTPRICE":4173,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4145,"LOWESTPRICE":4111},{"OPENINTEREST":383,"HIGHESTPRICE":4165,"TURNOVER":454.455,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4160,"VOLUME":111,"OPENINTERESTCHG":11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":4081,"ZD1_CHG":78,"SETTLEMENTPRICE":4094,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4082,"LOWESTPRICE":4031},{"OPENINTEREST":3173,"HIGHESTPRICE":4142,"TURNOVER":3151.339,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4108,"VOLUME":776,"OPENINTERESTCHG":11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":4043,"ZD1_CHG":73,"SETTLEMENTPRICE":4061,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4035,"LOWESTPRICE":3993},{"OPENINTEREST":16,"HIGHESTPRICE":4022,"TURNOVER":7.965,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4022,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3943,"ZD1_CHG":54,"SETTLEMENTPRICE":3982,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":3943},{"OPENINTEREST":11,"HIGHESTPRICE":4044,"TURNOVER":50.92,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3951,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3897,"ZD1_CHG":66,"SETTLEMENTPRICE":3916,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3885,"LOWESTPRICE":3897},{"OPENINTEREST":302,"HIGHESTPRICE":3912,"TURNOVER":332.076,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3910,"VOLUME":86,"OPENINTERESTCHG":-20,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3827,"ZD1_CHG":78,"SETTLEMENTPRICE":3861,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3832,"LOWESTPRICE":3807},{"OPENINTEREST":494,"HIGHESTPRICE":3691,"TURNOVER":168.184,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3691,"VOLUME":46,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3632,"ZD1_CHG":31,"SETTLEMENTPRICE":3656,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3660,"LOWESTPRICE":3604},{"OPENINTEREST":84,"HIGHESTPRICE":3641,"TURNOVER":94.104,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3639,"VOLUME":26,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3605,"ZD1_CHG":13,"SETTLEMENTPRICE":3619,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3626,"LOWESTPRICE":3553},{"OPENINTEREST":87,"HIGHESTPRICE":3630,"TURNOVER":57.918,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3629,"VOLUME":16,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3606,"ZD1_CHG":2,"SETTLEMENTPRICE":3619,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3627,"LOWESTPRICE":3587},{"OPENINTEREST":683342,"HIGHESTPRICE":"","TURNOVER":4282265.128,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":856377,"OPENINTERESTCHG":1936,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":726,"HIGHESTPRICE":16900,"TURNOVER":663.8,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":82,"OPENINTERESTCHG":-22,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":370,"OPENPRICE":16045,"ZD1_CHG":195,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15860},{"OPENINTEREST":42451,"HIGHESTPRICE":16135,"TURNOVER":1309518.445,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":165083,"OPENINTERESTCHG":-2169,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":15880,"ZD1_CHG":170,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15640,"LOWESTPRICE":15655},{"OPENINTEREST":95168,"HIGHESTPRICE":16010,"TURNOVER":636682.9725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15670,"VOLUME":80963,"OPENINTERESTCHG":2238,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":230,"OPENPRICE":15630,"ZD1_CHG":175,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15495,"LOWESTPRICE":15550},{"OPENINTEREST":13559,"HIGHESTPRICE":15840,"TURNOVER":50515.935,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15500,"VOLUME":6487,"OPENINTERESTCHG":859,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":245,"OPENPRICE":15450,"ZD1_CHG":175,"SETTLEMENTPRICE":15570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15325,"LOWESTPRICE":15400},{"OPENINTEREST":11102,"HIGHESTPRICE":15715,"TURNOVER":102818.7325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15390,"VOLUME":13314,"OPENINTERESTCHG":209,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":15445,"ZD1_CHG":185,"SETTLEMENTPRICE":15445,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15205,"LOWESTPRICE":15235},{"OPENINTEREST":206,"HIGHESTPRICE":15560,"TURNOVER":1743.6375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15255,"VOLUME":228,"OPENINTERESTCHG":8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":15200,"ZD1_CHG":175,"SETTLEMENTPRICE":15295,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15080,"LOWESTPRICE":15180},{"OPENINTEREST":46,"HIGHESTPRICE":15475,"TURNOVER":1732.4725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15130,"VOLUME":227,"OPENINTERESTCHG":15,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":295,"OPENPRICE":15130,"ZD1_CHG":165,"SETTLEMENTPRICE":15260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":15125},{"OPENINTEREST":33,"HIGHESTPRICE":15305,"TURNOVER":45.5725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15145,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":270,"OPENPRICE":15130,"ZD1_CHG":225,"SETTLEMENTPRICE":15190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14920,"LOWESTPRICE":15130},{"OPENINTEREST":475,"HIGHESTPRICE":15280,"TURNOVER":2383.4225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15140,"VOLUME":316,"OPENINTERESTCHG":14,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":14985,"ZD1_CHG":165,"SETTLEMENTPRICE":15080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14975,"LOWESTPRICE":14985},{"OPENINTEREST":67,"HIGHESTPRICE":15100,"TURNOVER":105.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15100,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":115,"OPENPRICE":15025,"ZD1_CHG":170,"SETTLEMENTPRICE":15045,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":15025},{"OPENINTEREST":36,"HIGHESTPRICE":15315,"TURNOVER":181.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15085,"VOLUME":24,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":15100,"ZD1_CHG":175,"SETTLEMENTPRICE":15115,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":15000},{"OPENINTEREST":29,"HIGHESTPRICE":15190,"TURNOVER":52.6275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14975,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":255,"OPENPRICE":15190,"ZD1_CHG":195,"SETTLEMENTPRICE":15035,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14780,"LOWESTPRICE":14960},{"OPENINTEREST":163898,"HIGHESTPRICE":"","TURNOVER":2106444.3475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":266751,"OPENINTERESTCHG":1159,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3019,"HIGHESTPRICE":18920,"TURNOVER":5323.035,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18920,"VOLUME":283,"OPENINTERESTCHG":-202,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":18835,"ZD1_CHG":220,"SETTLEMENTPRICE":18805,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18700,"LOWESTPRICE":17985},{"OPENINTEREST":688,"HIGHESTPRICE":18935,"TURNOVER":21873.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18900,"VOLUME":1168,"OPENINTERESTCHG":-136,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":35,"OPENPRICE":18840,"ZD1_CHG":210,"SETTLEMENTPRICE":18725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18690,"LOWESTPRICE":18620},{"OPENINTEREST":5860,"HIGHESTPRICE":18960,"TURNOVER":70453.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18945,"VOLUME":3748,"OPENINTERESTCHG":-57,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":18820,"ZD1_CHG":315,"SETTLEMENTPRICE":18795,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18630,"LOWESTPRICE":18670},{"OPENINTEREST":173454,"HIGHESTPRICE":19795,"TURNOVER":7373529.295,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19770,"VOLUME":375740,"OPENINTERESTCHG":1603,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":19650,"ZD1_CHG":305,"SETTLEMENTPRICE":19620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19465,"LOWESTPRICE":19485},{"OPENINTEREST":405,"HIGHESTPRICE":19785,"TURNOVER":7924.695,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19765,"VOLUME":404,"OPENINTERESTCHG":72,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":19660,"ZD1_CHG":310,"SETTLEMENTPRICE":19615,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19455,"LOWESTPRICE":19485},{"OPENINTEREST":62,"HIGHESTPRICE":19800,"TURNOVER":334.955,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19800,"VOLUME":17,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":230,"OPENPRICE":19690,"ZD1_CHG":330,"SETTLEMENTPRICE":19700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19470,"LOWESTPRICE":19595},{"OPENINTEREST":30372,"HIGHESTPRICE":19830,"TURNOVER":693602.18,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19800,"VOLUME":35284,"OPENINTERESTCHG":1957,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":19665,"ZD1_CHG":295,"SETTLEMENTPRICE":19655,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19505,"LOWESTPRICE":19510},{"OPENINTEREST":85,"HIGHESTPRICE":19775,"TURNOVER":352.95,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19755,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":19625,"ZD1_CHG":275,"SETTLEMENTPRICE":19605,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19480,"LOWESTPRICE":19500},{"OPENINTEREST":83,"HIGHESTPRICE":19780,"TURNOVER":706.08,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19780,"VOLUME":36,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":19630,"ZD1_CHG":305,"SETTLEMENTPRICE":19610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19475,"LOWESTPRICE":19490},{"OPENINTEREST":92,"HIGHESTPRICE":19730,"TURNOVER":978.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19730,"VOLUME":50,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":19530,"ZD1_CHG":295,"SETTLEMENTPRICE":19565,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19435,"LOWESTPRICE":19455},{"OPENINTEREST":214120,"HIGHESTPRICE":"","TURNOVER":8175078.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":416748,"OPENINTERESTCHG":3255,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":260,"HIGHESTPRICE":16300,"TURNOVER":325.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16300,"VOLUME":20,"OPENINTERESTCHG":-10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":16210,"ZD1_CHG":0,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":16210},{"OPENINTEREST":20776,"HIGHESTPRICE":16700,"TURNOVER":139530.99,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16675,"VOLUME":8423,"OPENINTERESTCHG":-1416,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":16575,"ZD1_CHG":255,"SETTLEMENTPRICE":16565,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":16445},{"OPENINTEREST":84104,"HIGHESTPRICE":16935,"TURNOVER":1630164.39,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":97096,"OPENINTERESTCHG":2322,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":16750,"ZD1_CHG":280,"SETTLEMENTPRICE":16785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16620,"LOWESTPRICE":16665},{"OPENINTEREST":49986,"HIGHESTPRICE":16830,"TURNOVER":605880.23,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16790,"VOLUME":36298,"OPENINTERESTCHG":355,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":16630,"ZD1_CHG":240,"SETTLEMENTPRICE":16690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16550,"LOWESTPRICE":16560},{"OPENINTEREST":37567,"HIGHESTPRICE":16765,"TURNOVER":282118.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16735,"VOLUME":16975,"OPENINTERESTCHG":-56,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":16600,"ZD1_CHG":235,"SETTLEMENTPRICE":16615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16500,"LOWESTPRICE":16490},{"OPENINTEREST":473,"HIGHESTPRICE":16760,"TURNOVER":4924.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16735,"VOLUME":296,"OPENINTERESTCHG":10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":16690,"ZD1_CHG":235,"SETTLEMENTPRICE":16635,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16500,"LOWESTPRICE":16490},{"OPENINTEREST":83,"HIGHESTPRICE":16765,"TURNOVER":499.36,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16765,"VOLUME":30,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":16615,"ZD1_CHG":280,"SETTLEMENTPRICE":16645,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16485,"LOWESTPRICE":16580},{"OPENINTEREST":54,"HIGHESTPRICE":16690,"TURNOVER":615.635,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16665,"VOLUME":37,"OPENINTERESTCHG":16,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":16630,"ZD1_CHG":180,"SETTLEMENTPRICE":16635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16485,"LOWESTPRICE":16575},{"OPENINTEREST":89,"HIGHESTPRICE":16760,"TURNOVER":1150.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16760,"VOLUME":69,"OPENINTERESTCHG":30,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":16705,"ZD1_CHG":295,"SETTLEMENTPRICE":16665,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16465,"LOWESTPRICE":16545},{"OPENINTEREST":25,"HIGHESTPRICE":16775,"TURNOVER":199.73,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16775,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":16665,"ZD1_CHG":190,"SETTLEMENTPRICE":16640,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16585,"LOWESTPRICE":16560},{"OPENINTEREST":10,"HIGHESTPRICE":16700,"TURNOVER":33.4,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16700,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":215,"OPENPRICE":16700,"ZD1_CHG":215,"SETTLEMENTPRICE":16700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16485,"LOWESTPRICE":16700},{"OPENINTEREST":24,"HIGHESTPRICE":16640,"TURNOVER":49.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16575,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":16640,"ZD1_CHG":120,"SETTLEMENTPRICE":16570,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16455,"LOWESTPRICE":16505},{"OPENINTEREST":193451,"HIGHESTPRICE":"","TURNOVER":2665491.23,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":159261,"OPENINTERESTCHG":1249,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8808,"HIGHESTPRICE":4878,"TURNOVER":724.656,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4796,"VOLUME":150,"OPENINTERESTCHG":-76,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4818,"ZD1_CHG":-2,"SETTLEMENTPRICE":4830,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4796},{"OPENINTEREST":220,"HIGHESTPRICE":4886,"TURNOVER":617.23,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":127,"OPENINTERESTCHG":-10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":4874,"ZD1_CHG":-12,"SETTLEMENTPRICE":4860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4834,"LOWESTPRICE":4792},{"OPENINTEREST":218978,"HIGHESTPRICE":4928,"TURNOVER":2238058.642,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4846,"VOLUME":458832,"OPENINTERESTCHG":-9912,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":4890,"ZD1_CHG":-4,"SETTLEMENTPRICE":4876,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4850,"LOWESTPRICE":4816},{"OPENINTEREST":3698,"HIGHESTPRICE":4938,"TURNOVER":5503.258,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4864,"VOLUME":1125,"OPENINTERESTCHG":32,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4898,"ZD1_CHG":-2,"SETTLEMENTPRICE":4890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4866,"LOWESTPRICE":4840},{"OPENINTEREST":126025,"HIGHESTPRICE":5090,"TURNOVER":525278.972,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":104034,"OPENINTERESTCHG":934,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":5052,"ZD1_CHG":0,"SETTLEMENTPRICE":5048,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":5000},{"OPENINTEREST":82,"HIGHESTPRICE":5098,"TURNOVER":40.656,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5086,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":50,"OPENPRICE":5050,"ZD1_CHG":54,"SETTLEMENTPRICE":5082,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":5050},{"OPENINTEREST":34365,"HIGHESTPRICE":5110,"TURNOVER":74485.622,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5052,"VOLUME":14696,"OPENINTERESTCHG":1606,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":5076,"ZD1_CHG":2,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":5028},{"OPENINTEREST":199,"HIGHESTPRICE":5130,"TURNOVER":157.936,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5050,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":5098,"ZD1_CHG":-14,"SETTLEMENTPRICE":5094,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5064,"LOWESTPRICE":5050},{"OPENINTEREST":11534,"HIGHESTPRICE":5132,"TURNOVER":22941.016,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5076,"VOLUME":4505,"OPENINTERESTCHG":859,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5096,"ZD1_CHG":6,"SETTLEMENTPRICE":5092,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5070,"LOWESTPRICE":5054},{"OPENINTEREST":38,"HIGHESTPRICE":5130,"TURNOVER":30.618,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5056,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5112,"ZD1_CHG":-42,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5098,"LOWESTPRICE":5056},{"OPENINTEREST":679,"HIGHESTPRICE":5148,"TURNOVER":388.188,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5094,"VOLUME":76,"OPENINTERESTCHG":15,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":5120,"ZD1_CHG":4,"SETTLEMENTPRICE":5106,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5090,"LOWESTPRICE":5080},{"OPENINTEREST":29,"HIGHESTPRICE":5150,"TURNOVER":71.802,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5112,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":5122,"ZD1_CHG":10,"SETTLEMENTPRICE":5128,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":5096},{"OPENINTEREST":404655,"HIGHESTPRICE":"","TURNOVER":2868298.596,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":583604,"OPENINTERESTCHG":-6552,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3840,"LOWESTPRICE":""},{"OPENINTEREST":5018,"HIGHESTPRICE":3890,"TURNOVER":39294.976,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":2532,"OPENINTERESTCHG":-38,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3882,"ZD1_CHG":4,"SETTLEMENTPRICE":3878,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3878,"LOWESTPRICE":3870},{"OPENINTEREST":20026,"HIGHESTPRICE":3880,"TURNOVER":159000.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":10272,"OPENINTERESTCHG":-47,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3876,"ZD1_CHG":6,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3866,"LOWESTPRICE":3860},{"OPENINTEREST":425,"HIGHESTPRICE":3898,"TURNOVER":126158.264,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":8114,"OPENINTERESTCHG":4,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3888,"ZD1_CHG":2,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3878},{"OPENINTEREST":189,"HIGHESTPRICE":3924,"TURNOVER":344.896,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3922,"ZD1_CHG":0,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3916},{"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":3946,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":3946,"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":4012,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-38,"OPENPRICE":"","ZD1_CHG":-38,"SETTLEMENTPRICE":4012,"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":25692,"HIGHESTPRICE":"","TURNOVER":324798.28,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20940,"OPENINTERESTCHG":-79,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2078,"HIGHESTPRICE":2499.5,"TURNOVER":3198.7975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2491,"VOLUME":257,"OPENINTERESTCHG":-164,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":11,"OPENPRICE":2497,"ZD1_CHG":13,"SETTLEMENTPRICE":2489,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2478,"LOWESTPRICE":2480},{"OPENINTEREST":23423,"HIGHESTPRICE":1978,"TURNOVER":91030.895,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1919,"VOLUME":9423,"OPENINTERESTCHG":-797,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23,"OPENPRICE":1975,"ZD1_CHG":10,"SETTLEMENTPRICE":1932,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1909,"LOWESTPRICE":1904},{"OPENINTEREST":10029,"HIGHESTPRICE":2230.5,"TURNOVER":21706.1375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2188,"VOLUME":1974,"OPENINTERESTCHG":126,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40,"OPENPRICE":2198.5,"ZD1_CHG":29,"SETTLEMENTPRICE":2199,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2159,"LOWESTPRICE":2175.5},{"OPENINTEREST":3571,"HIGHESTPRICE":2491,"TURNOVER":9652.6225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2460,"VOLUME":787,"OPENINTERESTCHG":13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":65.5,"OPENPRICE":2491,"ZD1_CHG":72.5,"SETTLEMENTPRICE":2453,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2387.5,"LOWESTPRICE":2432.5},{"OPENINTEREST":724,"HIGHESTPRICE":2550,"TURNOVER":1319.2125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2495.5,"VOLUME":105,"OPENINTERESTCHG":18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":44.5,"OPENPRICE":2549,"ZD1_CHG":27.5,"SETTLEMENTPRICE":2512.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2468,"LOWESTPRICE":2491},{"OPENINTEREST":1204,"HIGHESTPRICE":1630,"TURNOVER":780.395,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1583,"VOLUME":98,"OPENINTERESTCHG":-14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":15.5,"OPENPRICE":1600,"ZD1_CHG":6,"SETTLEMENTPRICE":1592.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1577,"LOWESTPRICE":1581},{"OPENINTEREST":347,"HIGHESTPRICE":1840,"TURNOVER":91.5375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1831,"VOLUME":10,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":1833,"ZD1_CHG":-1,"SETTLEMENTPRICE":1830.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1832,"LOWESTPRICE":1829},{"OPENINTEREST":41376,"HIGHESTPRICE":"","TURNOVER":127779.5975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12654,"OPENINTERESTCHG":-823,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11081019,"HIGHESTPRICE":"","TURNOVER":123564630.795,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7890000,"OPENINTERESTCHG":22999,"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":"167","o_code":"0000","update_date":"20260909 15:37:02","o_curmetalindex":[{"PRECLOSEPRICE":5616.37,"HIGHESTPRICE":5652.23,"LASTPRICE":5635.48,"SETTLEMENTPRICE":5631.56,"CLOSEPRICE":5635.48,"TRADINGDAY":"20260909","UPDOWN1":33.31,"LOWESTPRICE":5606.42,"UPDOWN2":29.39,"AVGPRICE":5633.88,"OPENPRICE":5633.48,"UPDOWN":19.11}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":112160,"TURNOVER":1101.574804,"PRODUCTGROUPID":"cu","YEARVOLUME":4556.8563,"YEARTURNOVER":234764.4309995,"VOLUME":198610,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":109000,"AVGPRICE":110928.433},{"HIGHESTPRICE":99980,"TURNOVER":52.7048905,"PRODUCTGROUPID":"bc","YEARVOLUME":160.3027,"YEARTURNOVER":7393.352823,"VOLUME":10614,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97960,"AVGPRICE":99312.023},{"HIGHESTPRICE":24675,"TURNOVER":445.93376175,"PRODUCTGROUPID":"al","YEARVOLUME":8802.4221,"YEARTURNOVER":106750.33423675,"VOLUME":363136,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24305,"AVGPRICE":24560.152},{"HIGHESTPRICE":27775,"TURNOVER":361.2524945,"PRODUCTGROUPID":"zn","YEARVOLUME":3663.8831,"YEARTURNOVER":45470.06278925,"VOLUME":262768,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":27190,"AVGPRICE":27495.928},{"HIGHESTPRICE":16300,"TURNOVER":52.0667035,"PRODUCTGROUPID":"pb","YEARVOLUME":1524.4094,"YEARTURNOVER":12531.14364,"VOLUME":64418,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16125,"AVGPRICE":16165.265},{"HIGHESTPRICE":130560,"TURNOVER":282.7433457,"PRODUCTGROUPID":"ni","YEARVOLUME":9209.4647,"YEARTURNOVER":127912.4430237,"VOLUME":221783,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126540,"AVGPRICE":127486.483},{"HIGHESTPRICE":421040,"TURNOVER":526.4462627,"PRODUCTGROUPID":"sn","YEARVOLUME":5844.8854,"YEARTURNOVER":235438.7233965,"VOLUME":125934,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":415800,"AVGPRICE":418033.464},{"HIGHESTPRICE":2926,"TURNOVER":199.5837456,"PRODUCTGROUPID":"ao","YEARVOLUME":8129.7126,"YEARTURNOVER":45791.5448802,"VOLUME":359979,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2442,"AVGPRICE":2772.158},{"HIGHESTPRICE":23910,"TURNOVER":35.03982,"PRODUCTGROUPID":"ad","YEARVOLUME":213.57,"YEARTURNOVER":4942.0283675,"VOLUME":14732,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23575,"AVGPRICE":23784.836},{"HIGHESTPRICE":966.34,"TURNOVER":2606.772595,"PRODUCTGROUPID":"au","YEARVOLUME":6168.4636,"YEARTURNOVER":627384.1118466,"VOLUME":274133,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":942.12,"AVGPRICE":950.915},{"HIGHESTPRICE":16413,"TURNOVER":1631.9539851,"PRODUCTGROUPID":"ag","YEARVOLUME":22059.7575,"YEARTURNOVER":625056.2504016,"VOLUME":673064,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15980,"AVGPRICE":16164.426},{"HIGHESTPRICE":3220,"TURNOVER":249.6289002,"PRODUCTGROUPID":"rb","YEARVOLUME":15331.2476,"YEARTURNOVER":47866.0470399,"VOLUME":791114,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3048,"AVGPRICE":3155.41},{"HIGHESTPRICE":3451,"TURNOVER":0.0044448,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4245,"YEARTURNOVER":4.7956316,"VOLUME":13,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3403,"AVGPRICE":3419.077},{"HIGHESTPRICE":3411,"TURNOVER":127.0071712,"PRODUCTGROUPID":"hc","YEARVOLUME":8468.7534,"YEARTURNOVER":28145.9322493,"VOLUME":375602,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3365,"AVGPRICE":3381.43},{"HIGHESTPRICE":14260,"TURNOVER":157.63800425,"PRODUCTGROUPID":"ss","YEARVOLUME":4773.6154,"YEARTURNOVER":34632.887186,"VOLUME":228520,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13670,"AVGPRICE":13796.43},{"HIGHESTPRICE":743.1,"TURNOVER":1921.138232,"PRODUCTGROUPID":"sc","YEARVOLUME":2686.932,"YEARTURNOVER":156585.738078,"VOLUME":272195,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":494.9,"AVGPRICE":705.795},{"HIGHESTPRICE":5378,"TURNOVER":110.118077,"PRODUCTGROUPID":"lu","YEARVOLUME":2641.9341,"YEARTURNOVER":11441.5440218,"VOLUME":214448,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4147,"AVGPRICE":5134.955},{"HIGHESTPRICE":4269,"TURNOVER":439.8402623,"PRODUCTGROUPID":"fu","YEARVOLUME":16406.0366,"YEARTURNOVER":58848.0690513,"VOLUME":1122602,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3364,"AVGPRICE":3918.043},{"HIGHESTPRICE":5400,"TURNOVER":428.2265128,"PRODUCTGROUPID":"bu","YEARVOLUME":10828.7121,"YEARTURNOVER":44603.19775,"VOLUME":856377,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3553,"AVGPRICE":5000.444},{"HIGHESTPRICE":16900,"TURNOVER":210.64443475,"PRODUCTGROUPID":"br","YEARVOLUME":6264.1541,"YEARTURNOVER":46066.39148575,"VOLUME":266751,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14960,"AVGPRICE":15793.338},{"HIGHESTPRICE":19830,"TURNOVER":817.5078615,"PRODUCTGROUPID":"ru","YEARVOLUME":5711.0607,"YEARTURNOVER":98051.0082275,"VOLUME":416748,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17985,"AVGPRICE":19616.36},{"HIGHESTPRICE":16935,"TURNOVER":266.549123,"PRODUCTGROUPID":"nr","YEARVOLUME":2104.66,"YEARTURNOVER":30542.6571715,"VOLUME":159261,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16210,"AVGPRICE":16736.622},{"HIGHESTPRICE":5150,"TURNOVER":286.8298596,"PRODUCTGROUPID":"sp","YEARVOLUME":5531.3087,"YEARTURNOVER":27719.8444648,"VOLUME":583604,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4792,"AVGPRICE":4914.803},{"HIGHESTPRICE":3924,"TURNOVER":32.479828,"PRODUCTGROUPID":"op","YEARVOLUME":114.3537,"YEARTURNOVER":1827.6142008,"VOLUME":20940,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3860,"AVGPRICE":3877.725},{"HIGHESTPRICE":2550,"TURNOVER":12.77795975,"PRODUCTGROUPID":"ec","YEARVOLUME":580.6859,"YEARTURNOVER":5950.91919315,"VOLUME":12654,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1581,"AVGPRICE":2019.592},{"HIGHESTPRICE":"","TURNOVER":12356.4630795,"PRODUCTGROUPID":"","YEARVOLUME":151778.6062,"YEARTURNOVER":2665721.072156,"VOLUME":7890000,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8231","o_trade_day":"8239","report_date":"20260909"}