{"o_IMChangeDate":"20150813","showlength":"1","o_day":"10","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":26690,"HIGHESTPRICE":112900,"TURNOVER":860547.425,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":112840,"VOLUME":15310,"OPENINTERESTCHG":-7505,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":930,"OPENPRICE":111850,"ZD1_CHG":1360,"SETTLEMENTPRICE":112410,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":111480,"LOWESTPRICE":111700},{"OPENINTEREST":234113,"HIGHESTPRICE":112330,"TURNOVER":6263906.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":112200,"VOLUME":112125,"OPENINTERESTCHG":5529,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":610,"OPENPRICE":111150,"ZD1_CHG":1080,"SETTLEMENTPRICE":111730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111120,"LOWESTPRICE":111080},{"OPENINTEREST":137710,"HIGHESTPRICE":111970,"TURNOVER":2530690.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111870,"VOLUME":45422,"OPENINTERESTCHG":7898,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":650,"OPENPRICE":110790,"ZD1_CHG":1090,"SETTLEMENTPRICE":111430,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110780,"LOWESTPRICE":110770},{"OPENINTEREST":85694,"HIGHESTPRICE":111630,"TURNOVER":842127.56,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111490,"VOLUME":15158,"OPENINTERESTCHG":1725,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":580,"OPENPRICE":110440,"ZD1_CHG":960,"SETTLEMENTPRICE":111110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110530,"LOWESTPRICE":110440},{"OPENINTEREST":39758,"HIGHESTPRICE":111330,"TURNOVER":310660.61,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111180,"VOLUME":5608,"OPENINTERESTCHG":358,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":470,"OPENPRICE":110160,"ZD1_CHG":860,"SETTLEMENTPRICE":110790,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":110320,"LOWESTPRICE":110140},{"OPENINTEREST":18314,"HIGHESTPRICE":111120,"TURNOVER":70912.625,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111010,"VOLUME":1282,"OPENINTERESTCHG":59,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":590,"OPENPRICE":110030,"ZD1_CHG":980,"SETTLEMENTPRICE":110620,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":110030,"LOWESTPRICE":110030},{"OPENINTEREST":24790,"HIGHESTPRICE":111030,"TURNOVER":83099.53,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110900,"VOLUME":1504,"OPENINTERESTCHG":108,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":570,"OPENPRICE":109850,"ZD1_CHG":970,"SETTLEMENTPRICE":110500,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109930,"LOWESTPRICE":109850},{"OPENINTEREST":11743,"HIGHESTPRICE":110980,"TURNOVER":52033.705,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110900,"VOLUME":942,"OPENINTERESTCHG":390,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":640,"OPENPRICE":109960,"ZD1_CHG":1070,"SETTLEMENTPRICE":110470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109830,"LOWESTPRICE":109900},{"OPENINTEREST":8036,"HIGHESTPRICE":111030,"TURNOVER":42292.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110720,"VOLUME":766,"OPENINTERESTCHG":116,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":880,"OPENPRICE":110060,"ZD1_CHG":1180,"SETTLEMENTPRICE":110420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109540,"LOWESTPRICE":109890},{"OPENINTEREST":6553,"HIGHESTPRICE":110950,"TURNOVER":36856.215,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110880,"VOLUME":667,"OPENINTERESTCHG":154,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":790,"OPENPRICE":110010,"ZD1_CHG":1160,"SETTLEMENTPRICE":110510,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109720,"LOWESTPRICE":109930},{"OPENINTEREST":3517,"HIGHESTPRICE":110860,"TURNOVER":11475.135,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110860,"VOLUME":208,"OPENINTERESTCHG":41,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":630,"OPENPRICE":109970,"ZD1_CHG":1160,"SETTLEMENTPRICE":110330,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109700,"LOWESTPRICE":109900},{"OPENINTEREST":3685,"HIGHESTPRICE":110780,"TURNOVER":18631.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110690,"VOLUME":338,"OPENINTERESTCHG":78,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":600,"OPENPRICE":109810,"ZD1_CHG":1050,"SETTLEMENTPRICE":110240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109640,"LOWESTPRICE":109710},{"OPENINTEREST":600603,"HIGHESTPRICE":"","TURNOVER":11123233.04,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":199330,"OPENINTERESTCHG":8951,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":970,"HIGHESTPRICE":99200,"TURNOVER":493.275,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99200,"VOLUME":10,"OPENINTERESTCHG":-45,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":640,"OPENPRICE":98110,"ZD1_CHG":1190,"SETTLEMENTPRICE":98650,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":98010,"LOWESTPRICE":98110},{"OPENINTEREST":16767,"HIGHESTPRICE":100530,"TURNOVER":451322.34,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":100430,"VOLUME":9033,"OPENINTERESTCHG":274,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":550,"OPENPRICE":99050,"ZD1_CHG":1060,"SETTLEMENTPRICE":99920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":99370,"LOWESTPRICE":99050},{"OPENINTEREST":5313,"HIGHESTPRICE":100080,"TURNOVER":112105.055,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99950,"VOLUME":2252,"OPENINTERESTCHG":349,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":640,"OPENPRICE":99090,"ZD1_CHG":1030,"SETTLEMENTPRICE":99560,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98920,"LOWESTPRICE":99000},{"OPENINTEREST":207,"HIGHESTPRICE":99320,"TURNOVER":743.28,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99240,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":450,"OPENPRICE":98810,"ZD1_CHG":590,"SETTLEMENTPRICE":99100,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98650,"LOWESTPRICE":98650},{"OPENINTEREST":120,"HIGHESTPRICE":99430,"TURNOVER":1681.91,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99430,"VOLUME":34,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":670,"OPENPRICE":98750,"ZD1_CHG":1170,"SETTLEMENTPRICE":98930,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98260,"LOWESTPRICE":98590},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":620,"OPENPRICE":"","ZD1_CHG":620,"SETTLEMENTPRICE":97840,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97220,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98630,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1080,"OPENPRICE":"","ZD1_CHG":1080,"SETTLEMENTPRICE":98630,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":97550,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97780,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":740,"OPENPRICE":"","ZD1_CHG":740,"SETTLEMENTPRICE":97780,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":97040,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97340,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97340,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98790,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1000,"OPENPRICE":"","ZD1_CHG":1000,"SETTLEMENTPRICE":98790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97790,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98470,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1070,"OPENPRICE":"","ZD1_CHG":1070,"SETTLEMENTPRICE":98470,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":97400,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97690,"LOWESTPRICE":""},{"OPENINTEREST":23385,"HIGHESTPRICE":"","TURNOVER":566345.86,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11344,"OPENINTERESTCHG":582,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15020,"HIGHESTPRICE":24660,"TURNOVER":50529.85,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24495,"VOLUME":4115,"OPENINTERESTCHG":-2235,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":24595,"ZD1_CHG":-70,"SETTLEMENTPRICE":24555,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24430},{"OPENINTEREST":236445,"HIGHESTPRICE":24675,"TURNOVER":1774806.925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24490,"VOLUME":144422,"OPENINTERESTCHG":-10624,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":24590,"ZD1_CHG":-70,"SETTLEMENTPRICE":24575,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24560,"LOWESTPRICE":24420},{"OPENINTEREST":211711,"HIGHESTPRICE":24675,"TURNOVER":915912.6925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24480,"VOLUME":74559,"OPENINTERESTCHG":9594,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":24595,"ZD1_CHG":-85,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24410},{"OPENINTEREST":71855,"HIGHESTPRICE":24660,"TURNOVER":230828.6325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24470,"VOLUME":18803,"OPENINTERESTCHG":636,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":24555,"ZD1_CHG":-75,"SETTLEMENTPRICE":24550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24545,"LOWESTPRICE":24400},{"OPENINTEREST":38814,"HIGHESTPRICE":24620,"TURNOVER":164675.65,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24440,"VOLUME":13424,"OPENINTERESTCHG":-1540,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":24520,"ZD1_CHG":-90,"SETTLEMENTPRICE":24530,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24530,"LOWESTPRICE":24380},{"OPENINTEREST":18007,"HIGHESTPRICE":24615,"TURNOVER":103564.3825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24430,"VOLUME":8440,"OPENINTERESTCHG":423,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":24545,"ZD1_CHG":-80,"SETTLEMENTPRICE":24540,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24510,"LOWESTPRICE":24375},{"OPENINTEREST":13333,"HIGHESTPRICE":24620,"TURNOVER":20285.855,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24450,"VOLUME":1653,"OPENINTERESTCHG":125,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":24565,"ZD1_CHG":-80,"SETTLEMENTPRICE":24540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24530,"LOWESTPRICE":24395},{"OPENINTEREST":9407,"HIGHESTPRICE":24620,"TURNOVER":7461.3225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24440,"VOLUME":608,"OPENINTERESTCHG":115,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":24555,"ZD1_CHG":-75,"SETTLEMENTPRICE":24540,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24515,"LOWESTPRICE":24395},{"OPENINTEREST":4443,"HIGHESTPRICE":24620,"TURNOVER":4269.79,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24430,"VOLUME":348,"OPENINTERESTCHG":54,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":24565,"ZD1_CHG":-95,"SETTLEMENTPRICE":24535,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24525,"LOWESTPRICE":24390},{"OPENINTEREST":2398,"HIGHESTPRICE":24620,"TURNOVER":1888.6275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24495,"VOLUME":154,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":24570,"ZD1_CHG":-45,"SETTLEMENTPRICE":24525,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24540,"LOWESTPRICE":24390},{"OPENINTEREST":1169,"HIGHESTPRICE":24615,"TURNOVER":1213.6425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24475,"VOLUME":99,"OPENINTERESTCHG":21,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":24565,"ZD1_CHG":-35,"SETTLEMENTPRICE":24515,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24510,"LOWESTPRICE":24375},{"OPENINTEREST":465,"HIGHESTPRICE":24580,"TURNOVER":832.4475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24430,"VOLUME":68,"OPENINTERESTCHG":18,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":24545,"ZD1_CHG":-70,"SETTLEMENTPRICE":24480,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24500,"LOWESTPRICE":24380},{"OPENINTEREST":623067,"HIGHESTPRICE":"","TURNOVER":3276269.8175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":266693,"OPENINTERESTCHG":-3406,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5980,"HIGHESTPRICE":27875,"TURNOVER":36765.275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27465,"VOLUME":2655,"OPENINTERESTCHG":-795,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":270,"OPENPRICE":27700,"ZD1_CHG":40,"SETTLEMENTPRICE":27695,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":27425,"LOWESTPRICE":27350},{"OPENINTEREST":146675,"HIGHESTPRICE":27895,"TURNOVER":2463049.695,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27475,"VOLUME":178157,"OPENINTERESTCHG":-10551,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":165,"OPENPRICE":27690,"ZD1_CHG":-10,"SETTLEMENTPRICE":27650,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":27485,"LOWESTPRICE":27305},{"OPENINTEREST":130060,"HIGHESTPRICE":27920,"TURNOVER":1293274.8925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27505,"VOLUME":93489,"OPENINTERESTCHG":1082,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":145,"OPENPRICE":27820,"ZD1_CHG":-15,"SETTLEMENTPRICE":27665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":27520,"LOWESTPRICE":27335},{"OPENINTEREST":43713,"HIGHESTPRICE":27895,"TURNOVER":375775.89,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27495,"VOLUME":27172,"OPENINTERESTCHG":560,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":160,"OPENPRICE":27750,"ZD1_CHG":0,"SETTLEMENTPRICE":27655,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":27495,"LOWESTPRICE":27320},{"OPENINTEREST":10600,"HIGHESTPRICE":27850,"TURNOVER":72968.3125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27460,"VOLUME":5282,"OPENINTERESTCHG":275,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":145,"OPENPRICE":27650,"ZD1_CHG":-20,"SETTLEMENTPRICE":27625,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":27480,"LOWESTPRICE":27275},{"OPENINTEREST":2437,"HIGHESTPRICE":27790,"TURNOVER":5450.27,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27390,"VOLUME":395,"OPENINTERESTCHG":122,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":27735,"ZD1_CHG":-20,"SETTLEMENTPRICE":27595,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":27410,"LOWESTPRICE":27290},{"OPENINTEREST":1724,"HIGHESTPRICE":27750,"TURNOVER":2204.455,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27370,"VOLUME":160,"OPENINTERESTCHG":64,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":200,"OPENPRICE":27565,"ZD1_CHG":15,"SETTLEMENTPRICE":27555,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":27355,"LOWESTPRICE":27300},{"OPENINTEREST":695,"HIGHESTPRICE":27695,"TURNOVER":1997.9775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27295,"VOLUME":145,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":27630,"ZD1_CHG":-65,"SETTLEMENTPRICE":27555,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":27360,"LOWESTPRICE":27295},{"OPENINTEREST":294,"HIGHESTPRICE":27645,"TURNOVER":1046.2775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27200,"VOLUME":76,"OPENINTERESTCHG":15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":27600,"ZD1_CHG":-135,"SETTLEMENTPRICE":27530,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":27335,"LOWESTPRICE":27200},{"OPENINTEREST":98,"HIGHESTPRICE":27610,"TURNOVER":301.9625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27310,"VOLUME":22,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":135,"OPENPRICE":27545,"ZD1_CHG":-5,"SETTLEMENTPRICE":27450,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":27315,"LOWESTPRICE":27290},{"OPENINTEREST":119,"HIGHESTPRICE":27605,"TURNOVER":371.1525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27355,"VOLUME":27,"OPENINTERESTCHG":7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":140,"OPENPRICE":27500,"ZD1_CHG":5,"SETTLEMENTPRICE":27490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":27350,"LOWESTPRICE":27300},{"OPENINTEREST":93,"HIGHESTPRICE":27550,"TURNOVER":562.0875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":27255,"VOLUME":41,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":27475,"ZD1_CHG":-55,"SETTLEMENTPRICE":27415,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":27310,"LOWESTPRICE":27215},{"OPENINTEREST":342488,"HIGHESTPRICE":"","TURNOVER":4253768.2475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307621,"OPENINTERESTCHG":-9225,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4065,"HIGHESTPRICE":16155,"TURNOVER":2774.7,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":345,"OPENINTERESTCHG":-60,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16055,"ZD1_CHG":25,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16055},{"OPENINTEREST":63075,"HIGHESTPRICE":16195,"TURNOVER":485394.7075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":60219,"OPENINTERESTCHG":728,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16150,"ZD1_CHG":10,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16055},{"OPENINTEREST":49562,"HIGHESTPRICE":16210,"TURNOVER":201910.58,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16175,"VOLUME":25015,"OPENINTERESTCHG":946,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16170,"ZD1_CHG":5,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16080},{"OPENINTEREST":7942,"HIGHESTPRICE":16230,"TURNOVER":16154.025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":1997,"OPENINTERESTCHG":432,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16200,"ZD1_CHG":30,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16110},{"OPENINTEREST":601,"HIGHESTPRICE":16270,"TURNOVER":291.5125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16235,"VOLUME":36,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16145,"ZD1_CHG":-5,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":16135},{"OPENINTEREST":53,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16235,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":""},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":""},{"OPENINTEREST":131,"HIGHESTPRICE":16155,"TURNOVER":8.0775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":16155,"ZD1_CHG":-70,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16155},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":16215,"TURNOVER":8.1075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16215,"ZD1_CHG":-30,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":16215},{"OPENINTEREST":125648,"HIGHESTPRICE":"","TURNOVER":706541.71,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":87614,"OPENINTERESTCHG":2049,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13230,"HIGHESTPRICE":135300,"TURNOVER":9634.416,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128050,"VOLUME":750,"OPENINTERESTCHG":-240,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1050,"OPENPRICE":127500,"ZD1_CHG":650,"SETTLEMENTPRICE":128450,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127400,"LOWESTPRICE":126950},{"OPENINTEREST":111669,"HIGHESTPRICE":129000,"TURNOVER":2145406.673,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128270,"VOLUME":167053,"OPENINTERESTCHG":-14880,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1040,"OPENPRICE":128100,"ZD1_CHG":890,"SETTLEMENTPRICE":128420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127380,"LOWESTPRICE":127800},{"OPENINTEREST":103445,"HIGHESTPRICE":129220,"TURNOVER":759025.778,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128500,"VOLUME":58998,"OPENINTERESTCHG":-4519,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1070,"OPENPRICE":128100,"ZD1_CHG":920,"SETTLEMENTPRICE":128650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127580,"LOWESTPRICE":128030},{"OPENINTEREST":54339,"HIGHESTPRICE":129490,"TURNOVER":162562.995,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128760,"VOLUME":12610,"OPENINTERESTCHG":-626,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1060,"OPENPRICE":128220,"ZD1_CHG":910,"SETTLEMENTPRICE":128910,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127850,"LOWESTPRICE":128220},{"OPENINTEREST":22799,"HIGHESTPRICE":129760,"TURNOVER":110029.145,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129020,"VOLUME":8518,"OPENINTERESTCHG":-820,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1050,"OPENPRICE":128430,"ZD1_CHG":900,"SETTLEMENTPRICE":129170,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128120,"LOWESTPRICE":128430},{"OPENINTEREST":4144,"HIGHESTPRICE":129950,"TURNOVER":13893.919,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129190,"VOLUME":1074,"OPENINTERESTCHG":17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1230,"OPENPRICE":128990,"ZD1_CHG":1060,"SETTLEMENTPRICE":129360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128130,"LOWESTPRICE":128290},{"OPENINTEREST":3143,"HIGHESTPRICE":130160,"TURNOVER":3009.141,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129520,"VOLUME":232,"OPENINTERESTCHG":-22,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1110,"OPENPRICE":129030,"ZD1_CHG":930,"SETTLEMENTPRICE":129700,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128590,"LOWESTPRICE":129030},{"OPENINTEREST":1042,"HIGHESTPRICE":130220,"TURNOVER":1051.502,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129740,"VOLUME":81,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":910,"OPENPRICE":129300,"ZD1_CHG":840,"SETTLEMENTPRICE":129810,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":128900,"LOWESTPRICE":129210},{"OPENINTEREST":4178,"HIGHESTPRICE":130500,"TURNOVER":7168.53,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129920,"VOLUME":551,"OPENINTERESTCHG":-82,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1080,"OPENPRICE":129660,"ZD1_CHG":900,"SETTLEMENTPRICE":130100,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129020,"LOWESTPRICE":129560},{"OPENINTEREST":376,"HIGHESTPRICE":130860,"TURNOVER":742.47,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130430,"VOLUME":57,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":950,"OPENPRICE":129700,"ZD1_CHG":1130,"SETTLEMENTPRICE":130250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129300,"LOWESTPRICE":129700},{"OPENINTEREST":529,"HIGHESTPRICE":131080,"TURNOVER":457.077,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130670,"VOLUME":35,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":880,"OPENPRICE":130170,"ZD1_CHG":960,"SETTLEMENTPRICE":130590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":129710,"LOWESTPRICE":130090},{"OPENINTEREST":45,"HIGHESTPRICE":131400,"TURNOVER":144.101,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131090,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1070,"OPENPRICE":131400,"ZD1_CHG":1160,"SETTLEMENTPRICE":131000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":129930,"LOWESTPRICE":130860},{"OPENINTEREST":318939,"HIGHESTPRICE":"","TURNOVER":3213125.747,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249970,"OPENINTERESTCHG":-21154,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2368,"HIGHESTPRICE":427200,"TURNOVER":3472.276,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425800,"VOLUME":82,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5850,"OPENPRICE":420000,"ZD1_CHG":8210,"SETTLEMENTPRICE":423440,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":417590,"LOWESTPRICE":419510},{"OPENINTEREST":37926,"HIGHESTPRICE":427970,"TURNOVER":5348841.372,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425770,"VOLUME":126363,"OPENINTERESTCHG":2949,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5340,"OPENPRICE":419500,"ZD1_CHG":7820,"SETTLEMENTPRICE":423290,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":417950,"LOWESTPRICE":418550},{"OPENINTEREST":19329,"HIGHESTPRICE":428200,"TURNOVER":1430354.748,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425710,"VOLUME":33749,"OPENINTERESTCHG":1722,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5500,"OPENPRICE":418810,"ZD1_CHG":7390,"SETTLEMENTPRICE":423820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":418320,"LOWESTPRICE":418810},{"OPENINTEREST":8513,"HIGHESTPRICE":427980,"TURNOVER":394064.792,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425400,"VOLUME":9287,"OPENINTERESTCHG":445,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5800,"OPENPRICE":418000,"ZD1_CHG":6890,"SETTLEMENTPRICE":424310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":418510,"LOWESTPRICE":418000},{"OPENINTEREST":3098,"HIGHESTPRICE":427470,"TURNOVER":102543.975,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425110,"VOLUME":2421,"OPENINTERESTCHG":443,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5680,"OPENPRICE":418880,"ZD1_CHG":7230,"SETTLEMENTPRICE":423560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":417880,"LOWESTPRICE":418760},{"OPENINTEREST":438,"HIGHESTPRICE":427010,"TURNOVER":11828.769,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424910,"VOLUME":280,"OPENINTERESTCHG":62,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3950,"OPENPRICE":419090,"ZD1_CHG":6410,"SETTLEMENTPRICE":422450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":418500,"LOWESTPRICE":418800},{"OPENINTEREST":175,"HIGHESTPRICE":426030,"TURNOVER":1516.98,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424680,"VOLUME":36,"OPENINTERESTCHG":15,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3700,"OPENPRICE":419670,"ZD1_CHG":7000,"SETTLEMENTPRICE":421380,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":417680,"LOWESTPRICE":419630},{"OPENINTEREST":49,"HIGHESTPRICE":425110,"TURNOVER":338.089,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424870,"VOLUME":8,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5610,"OPENPRICE":421010,"ZD1_CHG":7870,"SETTLEMENTPRICE":422610,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":417000,"LOWESTPRICE":420960},{"OPENINTEREST":259,"HIGHESTPRICE":426600,"TURNOVER":2541.683,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425940,"VOLUME":60,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4950,"OPENPRICE":420000,"ZD1_CHG":7280,"SETTLEMENTPRICE":423610,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":418660,"LOWESTPRICE":419830},{"OPENINTEREST":69,"HIGHESTPRICE":426450,"TURNOVER":169.245,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426450,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3960,"OPENPRICE":420000,"ZD1_CHG":7300,"SETTLEMENTPRICE":423110,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":419150,"LOWESTPRICE":420000},{"OPENINTEREST":33,"HIGHESTPRICE":426860,"TURNOVER":254.537,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426860,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4400,"OPENPRICE":422400,"ZD1_CHG":7040,"SETTLEMENTPRICE":424220,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":419820,"LOWESTPRICE":422400},{"OPENINTEREST":30,"HIGHESTPRICE":424000,"TURNOVER":126.9,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424000,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3000,"OPENPRICE":422000,"ZD1_CHG":4000,"SETTLEMENTPRICE":423000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":420000,"LOWESTPRICE":422000},{"OPENINTEREST":72287,"HIGHESTPRICE":"","TURNOVER":7296053.366,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":172299,"OPENINTERESTCHG":5641,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3660,"HIGHESTPRICE":2711,"TURNOVER":1213.29,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":225,"OPENINTERESTCHG":-135,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":47,"OPENPRICE":2709,"ZD1_CHG":39,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2649,"LOWESTPRICE":2688},{"OPENINTEREST":58412,"HIGHESTPRICE":2733,"TURNOVER":216082.486,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2715,"VOLUME":39698,"OPENINTERESTCHG":-9934,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2711,"ZD1_CHG":-21,"SETTLEMENTPRICE":2721,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2736,"LOWESTPRICE":2711},{"OPENINTEREST":99527,"HIGHESTPRICE":2750,"TURNOVER":140833.288,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2730,"VOLUME":25726,"OPENINTERESTCHG":-684,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2740,"ZD1_CHG":-22,"SETTLEMENTPRICE":2737,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2752,"LOWESTPRICE":2728},{"OPENINTEREST":57749,"HIGHESTPRICE":2765,"TURNOVER":54838.976,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2742,"VOLUME":9975,"OPENINTERESTCHG":-257,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2754,"ZD1_CHG":-24,"SETTLEMENTPRICE":2748,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2766,"LOWESTPRICE":2739},{"OPENINTEREST":195391,"HIGHESTPRICE":2787,"TURNOVER":901596.962,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2758,"VOLUME":162739,"OPENINTERESTCHG":7733,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2778,"ZD1_CHG":-33,"SETTLEMENTPRICE":2770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2791,"LOWESTPRICE":2753},{"OPENINTEREST":22899,"HIGHESTPRICE":2803,"TURNOVER":23100.122,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2771,"VOLUME":4149,"OPENINTERESTCHG":1502,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2794,"ZD1_CHG":-31,"SETTLEMENTPRICE":2783,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2802,"LOWESTPRICE":2766},{"OPENINTEREST":981,"HIGHESTPRICE":2825,"TURNOVER":2923.748,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2787,"VOLUME":522,"OPENINTERESTCHG":-79,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2816,"ZD1_CHG":-43,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2830,"LOWESTPRICE":2787},{"OPENINTEREST":272,"HIGHESTPRICE":2843,"TURNOVER":628.314,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":111,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2832,"ZD1_CHG":-29,"SETTLEMENTPRICE":2830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2844,"LOWESTPRICE":2813},{"OPENINTEREST":2289,"HIGHESTPRICE":2857,"TURNOVER":2920.488,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2833,"VOLUME":514,"OPENINTERESTCHG":64,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-20,"OPENPRICE":2841,"ZD1_CHG":-27,"SETTLEMENTPRICE":2840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2860,"LOWESTPRICE":2826},{"OPENINTEREST":79,"HIGHESTPRICE":2874,"TURNOVER":79.986,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2850,"VOLUME":14,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2866,"ZD1_CHG":-20,"SETTLEMENTPRICE":2856,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2870,"LOWESTPRICE":2847},{"OPENINTEREST":211,"HIGHESTPRICE":2889,"TURNOVER":343.938,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2857,"VOLUME":60,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2889,"ZD1_CHG":-28,"SETTLEMENTPRICE":2866,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2885,"LOWESTPRICE":2853},{"OPENINTEREST":127,"HIGHESTPRICE":2925,"TURNOVER":339.368,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2863,"VOLUME":59,"OPENINTERESTCHG":-32,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2925,"ZD1_CHG":-35,"SETTLEMENTPRICE":2876,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2898,"LOWESTPRICE":2863},{"OPENINTEREST":441597,"HIGHESTPRICE":"","TURNOVER":1344900.966,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243792,"OPENINTERESTCHG":-1830,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":519,"HIGHESTPRICE":23850,"TURNOVER":1639.125,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":69,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23850,"ZD1_CHG":50,"SETTLEMENTPRICE":23755,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23700,"LOWESTPRICE":23745},{"OPENINTEREST":4927,"HIGHESTPRICE":23855,"TURNOVER":26516.66,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":1116,"OPENINTERESTCHG":-134,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23660,"ZD1_CHG":-60,"SETTLEMENTPRICE":23760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23700,"LOWESTPRICE":23575},{"OPENINTEREST":18932,"HIGHESTPRICE":23935,"TURNOVER":195226.115,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":8190,"OPENINTERESTCHG":54,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":23725,"ZD1_CHG":-70,"SETTLEMENTPRICE":23835,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23790,"LOWESTPRICE":23655},{"OPENINTEREST":513,"HIGHESTPRICE":23915,"TURNOVER":41721.52,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23715,"VOLUME":1753,"OPENINTERESTCHG":44,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":23815,"ZD1_CHG":-90,"SETTLEMENTPRICE":23800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23805,"LOWESTPRICE":23630},{"OPENINTEREST":164,"HIGHESTPRICE":23900,"TURNOVER":1333.355,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23685,"VOLUME":56,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-30,"OPENPRICE":23795,"ZD1_CHG":-150,"SETTLEMENTPRICE":23805,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23835,"LOWESTPRICE":23685},{"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":2,"HIGHESTPRICE":23905,"TURNOVER":47.665,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-80,"OPENPRICE":23905,"ZD1_CHG":-150,"SETTLEMENTPRICE":23830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23910,"LOWESTPRICE":23760},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23545,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23545,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23720,"TURNOVER":47.44,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":240,"OPENPRICE":23720,"ZD1_CHG":240,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":23720},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":23440,"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":25071,"HIGHESTPRICE":"","TURNOVER":266531.88,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11188,"OPENINTERESTCHG":-38,"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":952.06,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.18,"OPENPRICE":"","ZD1_CHG":1.18,"SETTLEMENTPRICE":952.06,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":950.88,"LOWESTPRICE":""},{"OPENINTEREST":146470,"HIGHESTPRICE":959.6,"TURNOVER":26226450.296,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.18,"VOLUME":274626,"OPENINTERESTCHG":-3005,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.84,"OPENPRICE":952.12,"ZD1_CHG":7.04,"SETTLEMENTPRICE":954.98,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":950.14,"LOWESTPRICE":947.58},{"OPENINTEREST":2454,"HIGHESTPRICE":964.44,"TURNOVER":231492.24,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.38,"VOLUME":2419,"OPENINTERESTCHG":597,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.5,"OPENPRICE":953.42,"ZD1_CHG":6.92,"SETTLEMENTPRICE":956.96,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":951.46,"LOWESTPRICE":949.98},{"OPENINTEREST":150604,"HIGHESTPRICE":962.14,"TURNOVER":7522831.138,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.68,"VOLUME":78558,"OPENINTERESTCHG":5216,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.24,"OPENPRICE":954.8,"ZD1_CHG":7.32,"SETTLEMENTPRICE":957.6,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":952.36,"LOWESTPRICE":950.14},{"OPENINTEREST":68391,"HIGHESTPRICE":964.4,"TURNOVER":2396720.664,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":961.98,"VOLUME":24965,"OPENINTERESTCHG":3601,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.26,"OPENPRICE":957.86,"ZD1_CHG":7.22,"SETTLEMENTPRICE":960.02,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":954.76,"LOWESTPRICE":952.56},{"OPENINTEREST":19956,"HIGHESTPRICE":966.64,"TURNOVER":481235.832,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964,"VOLUME":5001,"OPENINTERESTCHG":865,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5,"OPENPRICE":959.18,"ZD1_CHG":6.74,"SETTLEMENTPRICE":962.26,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":957.26,"LOWESTPRICE":954.86},{"OPENINTEREST":9423,"HIGHESTPRICE":969,"TURNOVER":148588.254,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":966.62,"VOLUME":1542,"OPENINTERESTCHG":201,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.68,"OPENPRICE":961.54,"ZD1_CHG":8.7,"SETTLEMENTPRICE":963.6,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":957.92,"LOWESTPRICE":957.32},{"OPENINTEREST":5697,"HIGHESTPRICE":971.54,"TURNOVER":349131.848,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":969.02,"VOLUME":3612,"OPENINTERESTCHG":1250,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.42,"OPENPRICE":964.84,"ZD1_CHG":7.86,"SETTLEMENTPRICE":966.58,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":961.16,"LOWESTPRICE":960.14},{"OPENINTEREST":403238,"HIGHESTPRICE":"","TURNOVER":37356450.272,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":390723,"OPENINTERESTCHG":8725,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3130,"HIGHESTPRICE":16540,"TURNOVER":7050.3,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16374,"VOLUME":286,"OPENINTERESTCHG":28,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":321,"OPENPRICE":16328,"ZD1_CHG":261,"SETTLEMENTPRICE":16434,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16113,"LOWESTPRICE":16266},{"OPENINTEREST":189315,"HIGHESTPRICE":16628,"TURNOVER":15542934.4635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16418,"VOLUME":630856,"OPENINTERESTCHG":-8092,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":284,"OPENPRICE":16155,"ZD1_CHG":277,"SETTLEMENTPRICE":16425,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16141,"LOWESTPRICE":16154},{"OPENINTEREST":18168,"HIGHESTPRICE":16640,"TURNOVER":676848.5325,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16436,"VOLUME":27439,"OPENINTERESTCHG":-122,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":291,"OPENPRICE":16202,"ZD1_CHG":283,"SETTLEMENTPRICE":16444,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16153,"LOWESTPRICE":16167},{"OPENINTEREST":184598,"HIGHESTPRICE":16659,"TURNOVER":3973145.0895,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16453,"VOLUME":160919,"OPENINTERESTCHG":1830,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":282,"OPENPRICE":16211,"ZD1_CHG":275,"SETTLEMENTPRICE":16460,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16178,"LOWESTPRICE":16191},{"OPENINTEREST":9478,"HIGHESTPRICE":16681,"TURNOVER":745973.118,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16469,"VOLUME":30175,"OPENINTERESTCHG":570,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":289,"OPENPRICE":16269,"ZD1_CHG":277,"SETTLEMENTPRICE":16481,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16192,"LOWESTPRICE":16214},{"OPENINTEREST":94063,"HIGHESTPRICE":16695,"TURNOVER":6179288.1315,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16486,"VOLUME":249686,"OPENINTERESTCHG":811,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":291,"OPENPRICE":16250,"ZD1_CHG":279,"SETTLEMENTPRICE":16498,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16207,"LOWESTPRICE":16221},{"OPENINTEREST":3288,"HIGHESTPRICE":16705,"TURNOVER":81553.6275,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16502,"VOLUME":3293,"OPENINTERESTCHG":289,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":286,"OPENPRICE":16260,"ZD1_CHG":278,"SETTLEMENTPRICE":16510,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16224,"LOWESTPRICE":16237},{"OPENINTEREST":22555,"HIGHESTPRICE":16728,"TURNOVER":354293.7645,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16518,"VOLUME":14294,"OPENINTERESTCHG":3226,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":290,"OPENPRICE":16263,"ZD1_CHG":284,"SETTLEMENTPRICE":16524,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16234,"LOWESTPRICE":16249},{"OPENINTEREST":7034,"HIGHESTPRICE":16732,"TURNOVER":117383.1495,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16528,"VOLUME":4729,"OPENINTERESTCHG":819,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":287,"OPENPRICE":16280,"ZD1_CHG":268,"SETTLEMENTPRICE":16547,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16260,"LOWESTPRICE":16261},{"OPENINTEREST":7132,"HIGHESTPRICE":16757,"TURNOVER":174604.362,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16537,"VOLUME":7023,"OPENINTERESTCHG":1198,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":321,"OPENPRICE":16284,"ZD1_CHG":284,"SETTLEMENTPRICE":16574,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16253,"LOWESTPRICE":16274},{"OPENINTEREST":6092,"HIGHESTPRICE":16741,"TURNOVER":150327.7125,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16545,"VOLUME":6054,"OPENINTERESTCHG":419,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":295,"OPENPRICE":16289,"ZD1_CHG":286,"SETTLEMENTPRICE":16554,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16259,"LOWESTPRICE":16280},{"OPENINTEREST":3082,"HIGHESTPRICE":16764,"TURNOVER":179512.443,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16560,"VOLUME":7220,"OPENINTERESTCHG":-352,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":296,"OPENPRICE":16300,"ZD1_CHG":281,"SETTLEMENTPRICE":16575,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16279,"LOWESTPRICE":16300},{"OPENINTEREST":547935,"HIGHESTPRICE":"","TURNOVER":28182914.694,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1141974,"OPENINTERESTCHG":624,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1800,"HIGHESTPRICE":3050,"TURNOVER":1091.22,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3020,"VOLUME":360,"OPENINTERESTCHG":-120,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3050,"ZD1_CHG":-28,"SETTLEMENTPRICE":3031,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":3020},{"OPENINTEREST":449363,"HIGHESTPRICE":3097,"TURNOVER":400470.509,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":130003,"OPENINTERESTCHG":-32774,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3094,"ZD1_CHG":-17,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3095,"LOWESTPRICE":3070},{"OPENINTEREST":378532,"HIGHESTPRICE":3123,"TURNOVER":79642.845,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":25647,"OPENINTERESTCHG":2212,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3123,"ZD1_CHG":-18,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3094},{"OPENINTEREST":7063,"HIGHESTPRICE":3156,"TURNOVER":9984.028,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":3184,"OPENINTERESTCHG":-1752,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3156,"ZD1_CHG":-16,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3149,"LOWESTPRICE":3125},{"OPENINTEREST":1596393,"HIGHESTPRICE":3167,"TURNOVER":2284627.428,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3146,"VOLUME":725825,"OPENINTERESTCHG":56148,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3165,"ZD1_CHG":-18,"SETTLEMENTPRICE":3147,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3164,"LOWESTPRICE":3137},{"OPENINTEREST":565,"HIGHESTPRICE":3177,"TURNOVER":234.061,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":74,"OPENINTERESTCHG":-11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3177,"ZD1_CHG":-18,"SETTLEMENTPRICE":3162,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3176,"LOWESTPRICE":3153},{"OPENINTEREST":268984,"HIGHESTPRICE":3187,"TURNOVER":108510.957,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3162,"VOLUME":34252,"OPENINTERESTCHG":11016,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3186,"ZD1_CHG":-21,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3183,"LOWESTPRICE":3155},{"OPENINTEREST":19480,"HIGHESTPRICE":3198,"TURNOVER":7044.018,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3173,"VOLUME":2204,"OPENINTERESTCHG":1974,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3198,"ZD1_CHG":-25,"SETTLEMENTPRICE":3196,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3198,"LOWESTPRICE":3163},{"OPENINTEREST":46828,"HIGHESTPRICE":3197,"TURNOVER":41042.439,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":12914,"OPENINTERESTCHG":1223,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3197,"ZD1_CHG":-19,"SETTLEMENTPRICE":3178,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3194,"LOWESTPRICE":3166},{"OPENINTEREST":833,"HIGHESTPRICE":3209,"TURNOVER":1344.12,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3179,"VOLUME":419,"OPENINTERESTCHG":404,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3209,"ZD1_CHG":-37,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3216,"LOWESTPRICE":3179},{"OPENINTEREST":904,"HIGHESTPRICE":3217,"TURNOVER":1497.772,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3187,"VOLUME":466,"OPENINTERESTCHG":387,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3217,"ZD1_CHG":-29,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3216,"LOWESTPRICE":3186},{"OPENINTEREST":156,"HIGHESTPRICE":3209,"TURNOVER":144.052,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3196,"VOLUME":45,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3209,"ZD1_CHG":-16,"SETTLEMENTPRICE":3201,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3195},{"OPENINTEREST":2770901,"HIGHESTPRICE":"","TURNOVER":2935633.449,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":935393,"OPENINTERESTCHG":38712,"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":3403,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3403,"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":3449,"TURNOVER":27.308,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":3417,"ZD1_CHG":-23,"SETTLEMENTPRICE":3413,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3416,"LOWESTPRICE":3391},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3387,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":3387,"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":3415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":3415,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3418,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3388,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3451,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3451,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":27.308,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8,"OPENINTERESTCHG":0,"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":3295,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":314402,"HIGHESTPRICE":3372,"TURNOVER":156431.34,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3355,"VOLUME":46595,"OPENINTERESTCHG":-18047,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3366,"ZD1_CHG":-19,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3374,"LOWESTPRICE":3347},{"OPENINTEREST":346558,"HIGHESTPRICE":3374,"TURNOVER":74492.181,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":22178,"OPENINTERESTCHG":-5922,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-18,"OPENPRICE":3372,"ZD1_CHG":-18,"SETTLEMENTPRICE":3358,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":3350},{"OPENINTEREST":1423,"HIGHESTPRICE":3373,"TURNOVER":1726.302,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3362,"VOLUME":513,"OPENINTERESTCHG":335,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3373,"ZD1_CHG":-15,"SETTLEMENTPRICE":3365,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3349},{"OPENINTEREST":1363182,"HIGHESTPRICE":3380,"TURNOVER":1103427.647,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":327950,"OPENINTERESTCHG":-15616,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3378,"ZD1_CHG":-16,"SETTLEMENTPRICE":3364,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":3354},{"OPENINTEREST":146,"HIGHESTPRICE":3387,"TURNOVER":87.815,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":26,"OPENINTERESTCHG":6,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3387,"ZD1_CHG":-16,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":3362},{"OPENINTEREST":101004,"HIGHESTPRICE":3400,"TURNOVER":56228.36,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":16649,"OPENINTERESTCHG":6065,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-18,"OPENPRICE":3400,"ZD1_CHG":-16,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":3367},{"OPENINTEREST":205,"HIGHESTPRICE":3392,"TURNOVER":244.125,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":72,"OPENINTERESTCHG":62,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3391,"ZD1_CHG":-21,"SETTLEMENTPRICE":3390,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3406,"LOWESTPRICE":3385},{"OPENINTEREST":15382,"HIGHESTPRICE":3391,"TURNOVER":8939.125,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":2647,"OPENINTERESTCHG":20,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3390,"ZD1_CHG":-13,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3368},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":"","ZD1_CHG":-9,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":""},{"OPENINTEREST":35,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3393,"LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":3386,"TURNOVER":47.404,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3386,"ZD1_CHG":-9,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":3386},{"OPENINTEREST":2146060,"HIGHESTPRICE":"","TURNOVER":1401624.299,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":416644,"OPENINTERESTCHG":-33097,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4716,"HIGHESTPRICE":13770,"TURNOVER":247.77,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13770,"VOLUME":36,"OPENINTERESTCHG":12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13755,"ZD1_CHG":45,"SETTLEMENTPRICE":13765,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13725,"LOWESTPRICE":13755},{"OPENINTEREST":90478,"HIGHESTPRICE":13885,"TURNOVER":957436.8975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":138462,"OPENINTERESTCHG":-7337,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13800,"ZD1_CHG":15,"SETTLEMENTPRICE":13825,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13790,"LOWESTPRICE":13770},{"OPENINTEREST":79471,"HIGHESTPRICE":13890,"TURNOVER":574468.1525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13825,"VOLUME":83020,"OPENINTERESTCHG":1181,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13820,"ZD1_CHG":25,"SETTLEMENTPRICE":13835,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":13790},{"OPENINTEREST":9453,"HIGHESTPRICE":13910,"TURNOVER":47237.3625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":6816,"OPENINTERESTCHG":993,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13805,"ZD1_CHG":40,"SETTLEMENTPRICE":13860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13810,"LOWESTPRICE":13805},{"OPENINTEREST":3300,"HIGHESTPRICE":13945,"TURNOVER":15195.6325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13885,"VOLUME":2186,"OPENINTERESTCHG":-218,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13885,"ZD1_CHG":25,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13860,"LOWESTPRICE":13855},{"OPENINTEREST":252,"HIGHESTPRICE":13985,"TURNOVER":711.8,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13930,"VOLUME":102,"OPENINTERESTCHG":-17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":13945,"ZD1_CHG":5,"SETTLEMENTPRICE":13955,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13925,"LOWESTPRICE":13920},{"OPENINTEREST":210,"HIGHESTPRICE":14030,"TURNOVER":203.055,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13980,"VOLUME":29,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14000,"ZD1_CHG":15,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13965,"LOWESTPRICE":13980},{"OPENINTEREST":84,"HIGHESTPRICE":14075,"TURNOVER":70.28,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14045,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14030,"ZD1_CHG":60,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":14030},{"OPENINTEREST":386,"HIGHESTPRICE":14145,"TURNOVER":416.525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14085,"VOLUME":59,"OPENINTERESTCHG":39,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14130,"ZD1_CHG":40,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14045,"LOWESTPRICE":14070},{"OPENINTEREST":39,"HIGHESTPRICE":14180,"TURNOVER":70.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14155,"ZD1_CHG":75,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14090,"LOWESTPRICE":14155},{"OPENINTEREST":58,"HIGHESTPRICE":14240,"TURNOVER":42.655,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14210,"ZD1_CHG":35,"SETTLEMENTPRICE":14215,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14145,"LOWESTPRICE":14180},{"OPENINTEREST":34,"HIGHESTPRICE":14305,"TURNOVER":42.825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14305,"ZD1_CHG":60,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14205,"LOWESTPRICE":14260},{"OPENINTEREST":188481,"HIGHESTPRICE":"","TURNOVER":1596143.825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":230742,"OPENINTERESTCHG":-5344,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":34350,"HIGHESTPRICE":791.6,"TURNOVER":17821203.51,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":769,"VOLUME":231915,"OPENINTERESTCHG":-4884,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":45.9,"OPENPRICE":753.5,"ZD1_CHG":46.5,"SETTLEMENTPRICE":768.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":722.5,"LOWESTPRICE":752.4},{"OPENINTEREST":30860,"HIGHESTPRICE":740.9,"TURNOVER":6706265.94,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":723.5,"VOLUME":92922,"OPENINTERESTCHG":2648,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":37.6,"OPENPRICE":708.7,"ZD1_CHG":39.4,"SETTLEMENTPRICE":721.7,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":684.1,"LOWESTPRICE":707.4},{"OPENINTEREST":16900,"HIGHESTPRICE":691.1,"TURNOVER":1873585.72,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":681.4,"VOLUME":27653,"OPENINTERESTCHG":720,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":29,"OPENPRICE":668.5,"ZD1_CHG":32.9,"SETTLEMENTPRICE":677.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":648.5,"LOWESTPRICE":665.7},{"OPENINTEREST":5651,"HIGHESTPRICE":658.4,"TURNOVER":523648.6,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":649.8,"VOLUME":8128,"OPENINTERESTCHG":-377,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20.5,"OPENPRICE":638.8,"ZD1_CHG":26.1,"SETTLEMENTPRICE":644.2,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":623.7,"LOWESTPRICE":633.8},{"OPENINTEREST":1350,"HIGHESTPRICE":635.2,"TURNOVER":91814.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":623.6,"VOLUME":1478,"OPENINTERESTCHG":-34,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18,"OPENPRICE":616.6,"ZD1_CHG":20.4,"SETTLEMENTPRICE":621.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":603.2,"LOWESTPRICE":610.1},{"OPENINTEREST":2695,"HIGHESTPRICE":615.9,"TURNOVER":105220.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":603.3,"VOLUME":1746,"OPENINTERESTCHG":-23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.5,"OPENPRICE":602.9,"ZD1_CHG":15.2,"SETTLEMENTPRICE":602.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":588.1,"LOWESTPRICE":593.1},{"OPENINTEREST":763,"HIGHESTPRICE":600.7,"TURNOVER":16647.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":587.3,"VOLUME":280,"OPENINTERESTCHG":-19,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.4,"OPENPRICE":585.3,"ZD1_CHG":9.2,"SETTLEMENTPRICE":594.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":578.1,"LOWESTPRICE":582.1},{"OPENINTEREST":161,"HIGHESTPRICE":585.7,"TURNOVER":3695.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573.1,"VOLUME":64,"OPENINTERESTCHG":12,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.5,"OPENPRICE":574.7,"ZD1_CHG":4.2,"SETTLEMENTPRICE":577.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":568.9,"LOWESTPRICE":571.6},{"OPENINTEREST":232,"HIGHESTPRICE":574.1,"TURNOVER":2945.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":567,"VOLUME":52,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.8,"OPENPRICE":566.1,"ZD1_CHG":9.3,"SETTLEMENTPRICE":566.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":557.7,"LOWESTPRICE":560.1},{"OPENINTEREST":14,"HIGHESTPRICE":572.5,"TURNOVER":113.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.9,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.4,"OPENPRICE":572.5,"ZD1_CHG":6.1,"SETTLEMENTPRICE":567.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":555.8,"LOWESTPRICE":561.9},{"OPENINTEREST":10,"HIGHESTPRICE":549.3,"TURNOVER":54.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":549.3,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.3,"OPENPRICE":549.3,"ZD1_CHG":9.3,"SETTLEMENTPRICE":549.3,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":540,"LOWESTPRICE":549.3},{"OPENINTEREST":47,"HIGHESTPRICE":539.4,"TURNOVER":53.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":539.4,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.5,"OPENPRICE":539.4,"ZD1_CHG":6.5,"SETTLEMENTPRICE":539.4,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":532.9,"LOWESTPRICE":539.4},{"OPENINTEREST":138,"HIGHESTPRICE":552.1,"TURNOVER":267.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531.3,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.8,"OPENPRICE":524.6,"ZD1_CHG":7.3,"SETTLEMENTPRICE":534.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":524,"LOWESTPRICE":524.6},{"OPENINTEREST":95,"HIGHESTPRICE":528.4,"TURNOVER":105.66,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.4,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10,"OPENPRICE":528.2,"ZD1_CHG":10.1,"SETTLEMENTPRICE":528.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":518.3,"LOWESTPRICE":528.2},{"OPENINTEREST":34,"HIGHESTPRICE":517.7,"TURNOVER":51.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.7,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":517.7,"ZD1_CHG":1.5,"SETTLEMENTPRICE":517.7,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":516.2,"LOWESTPRICE":517.7},{"OPENINTEREST":93,"HIGHESTPRICE":518,"TURNOVER":462.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.5,"OPENPRICE":514.2,"ZD1_CHG":11,"SETTLEMENTPRICE":513.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":507,"LOWESTPRICE":511.7},{"OPENINTEREST":75,"HIGHESTPRICE":516,"TURNOVER":615.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":511.7,"ZD1_CHG":4.3,"SETTLEMENTPRICE":513,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":511.7,"LOWESTPRICE":511.7},{"OPENINTEREST":105,"HIGHESTPRICE":503.3,"TURNOVER":100.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.3,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.8,"OPENPRICE":502,"ZD1_CHG":-0.1,"SETTLEMENTPRICE":502.6,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":503.4,"LOWESTPRICE":502},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":502.9,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":502.9,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":494.9,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":494.9,"LOWESTPRICE":""},{"OPENINTEREST":93637,"HIGHESTPRICE":"","TURNOVER":27146853.37,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":364273,"OPENINTERESTCHG":-1957,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19246,"HIGHESTPRICE":5450,"TURNOVER":163147.155,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5334,"VOLUME":30495,"OPENINTERESTCHG":-800,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":104,"OPENPRICE":5365,"ZD1_CHG":89,"SETTLEMENTPRICE":5349,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5245,"LOWESTPRICE":5268},{"OPENINTEREST":74359,"HIGHESTPRICE":5337,"TURNOVER":679255.585,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5227,"VOLUME":129398,"OPENINTERESTCHG":4879,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":5294,"ZD1_CHG":60,"SETTLEMENTPRICE":5249,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5167,"LOWESTPRICE":5178},{"OPENINTEREST":54584,"HIGHESTPRICE":5130,"TURNOVER":181539.876,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5023,"VOLUME":35935,"OPENINTERESTCHG":3412,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":70,"OPENPRICE":5064,"ZD1_CHG":42,"SETTLEMENTPRICE":5051,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4981,"LOWESTPRICE":4998},{"OPENINTEREST":10502,"HIGHESTPRICE":4916,"TURNOVER":58313.454,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4839,"VOLUME":12023,"OPENINTERESTCHG":1269,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":65,"OPENPRICE":4869,"ZD1_CHG":54,"SETTLEMENTPRICE":4850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4785,"LOWESTPRICE":4794},{"OPENINTEREST":1066,"HIGHESTPRICE":4724,"TURNOVER":3576.477,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4624,"VOLUME":767,"OPENINTERESTCHG":107,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":46,"OPENPRICE":4675,"ZD1_CHG":8,"SETTLEMENTPRICE":4662,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4616,"LOWESTPRICE":4614},{"OPENINTEREST":297,"HIGHESTPRICE":4560,"TURNOVER":270.286,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4481,"VOLUME":60,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":19,"OPENPRICE":4512,"ZD1_CHG":-4,"SETTLEMENTPRICE":4504,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4485,"LOWESTPRICE":4480},{"OPENINTEREST":50,"HIGHESTPRICE":4479,"TURNOVER":53.518,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4393,"VOLUME":12,"OPENINTERESTCHG":11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":36,"OPENPRICE":4463,"ZD1_CHG":-30,"SETTLEMENTPRICE":4459,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4423,"LOWESTPRICE":4393},{"OPENINTEREST":85,"HIGHESTPRICE":4427,"TURNOVER":43.955,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4346,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":39,"OPENPRICE":4424,"ZD1_CHG":-10,"SETTLEMENTPRICE":4395,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4356,"LOWESTPRICE":4343},{"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":69,"HIGHESTPRICE":4600,"TURNOVER":105.75,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4268,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":219,"OPENPRICE":4600,"ZD1_CHG":81,"SETTLEMENTPRICE":4406,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4187,"LOWESTPRICE":4268},{"OPENINTEREST":37,"HIGHESTPRICE":4325,"TURNOVER":17.134,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4272,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":99,"OPENPRICE":4325,"ZD1_CHG":88,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4184,"LOWESTPRICE":4212},{"OPENINTEREST":27,"HIGHESTPRICE":4227,"TURNOVER":45.866,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4156,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":21,"OPENPRICE":4227,"ZD1_CHG":8,"SETTLEMENTPRICE":4169,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4148,"LOWESTPRICE":4107},{"OPENINTEREST":160342,"HIGHESTPRICE":"","TURNOVER":1086369.056,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":208739,"OPENINTERESTCHG":8892,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21968,"HIGHESTPRICE":4483,"TURNOVER":372378.145,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4347,"VOLUME":85120,"OPENINTERESTCHG":195,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":205,"OPENPRICE":4332,"ZD1_CHG":178,"SETTLEMENTPRICE":4374,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4169,"LOWESTPRICE":4307},{"OPENINTEREST":215949,"HIGHESTPRICE":4187,"TURNOVER":4002456.548,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4044,"VOLUME":975788,"OPENINTERESTCHG":109,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":167,"OPENPRICE":4080,"ZD1_CHG":110,"SETTLEMENTPRICE":4101,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":4035},{"OPENINTEREST":81776,"HIGHESTPRICE":4035,"TURNOVER":257392.712,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":64821,"OPENINTERESTCHG":732,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":141,"OPENPRICE":3974,"ZD1_CHG":101,"SETTLEMENTPRICE":3970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3829,"LOWESTPRICE":3918},{"OPENINTEREST":114925,"HIGHESTPRICE":3917,"TURNOVER":631157.944,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3837,"VOLUME":163405,"OPENINTERESTCHG":8731,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":115,"OPENPRICE":3877,"ZD1_CHG":90,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3747,"LOWESTPRICE":3818},{"OPENINTEREST":32931,"HIGHESTPRICE":3827,"TURNOVER":57641.608,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3758,"VOLUME":15253,"OPENINTERESTCHG":826,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":92,"OPENPRICE":3818,"ZD1_CHG":71,"SETTLEMENTPRICE":3779,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3687,"LOWESTPRICE":3739},{"OPENINTEREST":4147,"HIGHESTPRICE":3758,"TURNOVER":28187.23,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3694,"VOLUME":7587,"OPENINTERESTCHG":411,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":82,"OPENPRICE":3718,"ZD1_CHG":61,"SETTLEMENTPRICE":3715,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3633,"LOWESTPRICE":3680},{"OPENINTEREST":319,"HIGHESTPRICE":3689,"TURNOVER":654.723,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3638,"VOLUME":179,"OPENINTERESTCHG":3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":76,"OPENPRICE":3666,"ZD1_CHG":57,"SETTLEMENTPRICE":3657,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3581,"LOWESTPRICE":3628},{"OPENINTEREST":6220,"HIGHESTPRICE":3647,"TURNOVER":17411.472,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3594,"VOLUME":4818,"OPENINTERESTCHG":596,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":56,"OPENPRICE":3620,"ZD1_CHG":37,"SETTLEMENTPRICE":3613,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3557,"LOWESTPRICE":3581},{"OPENINTEREST":481,"HIGHESTPRICE":3582,"TURNOVER":291.642,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3549,"VOLUME":82,"OPENINTERESTCHG":2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":42,"OPENPRICE":3559,"ZD1_CHG":35,"SETTLEMENTPRICE":3556,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3514,"LOWESTPRICE":3532},{"OPENINTEREST":775,"HIGHESTPRICE":3547,"TURNOVER":1367.988,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3496,"VOLUME":389,"OPENINTERESTCHG":12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":39,"OPENPRICE":3542,"ZD1_CHG":19,"SETTLEMENTPRICE":3516,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3477,"LOWESTPRICE":3491},{"OPENINTEREST":420,"HIGHESTPRICE":3506,"TURNOVER":494.086,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3461,"VOLUME":142,"OPENINTERESTCHG":-20,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3463,"ZD1_CHG":28,"SETTLEMENTPRICE":3479,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3433,"LOWESTPRICE":3456},{"OPENINTEREST":532,"HIGHESTPRICE":3460,"TURNOVER":1822.209,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3421,"VOLUME":531,"OPENINTERESTCHG":-25,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":32,"OPENPRICE":3412,"ZD1_CHG":22,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":3412},{"OPENINTEREST":480443,"HIGHESTPRICE":"","TURNOVER":5371256.307,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1318115,"OPENINTERESTCHG":11572,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6899,"HIGHESTPRICE":5520,"TURNOVER":359.917,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5520,"VOLUME":66,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":105,"OPENPRICE":5439,"ZD1_CHG":172,"SETTLEMENTPRICE":5453,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5348,"LOWESTPRICE":5401},{"OPENINTEREST":174838,"HIGHESTPRICE":5368,"TURNOVER":2626901.766,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5305,"VOLUME":496561,"OPENINTERESTCHG":-10570,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":148,"OPENPRICE":5267,"ZD1_CHG":163,"SETTLEMENTPRICE":5290,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5142,"LOWESTPRICE":5241},{"OPENINTEREST":259832,"HIGHESTPRICE":5164,"TURNOVER":1177290.479,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":231323,"OPENINTERESTCHG":-2457,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":142,"OPENPRICE":5099,"ZD1_CHG":137,"SETTLEMENTPRICE":5089,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4947,"LOWESTPRICE":5030},{"OPENINTEREST":139113,"HIGHESTPRICE":4814,"TURNOVER":418091.026,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":88192,"OPENINTERESTCHG":-4903,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":137,"OPENPRICE":4725,"ZD1_CHG":137,"SETTLEMENTPRICE":4740,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4603,"LOWESTPRICE":4693},{"OPENINTEREST":73462,"HIGHESTPRICE":4575,"TURNOVER":144995.33,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4487,"VOLUME":32244,"OPENINTERESTCHG":1769,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":118,"OPENPRICE":4485,"ZD1_CHG":109,"SETTLEMENTPRICE":4496,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4378,"LOWESTPRICE":4445},{"OPENINTEREST":4077,"HIGHESTPRICE":4485,"TURNOVER":17900.111,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4392,"VOLUME":4052,"OPENINTERESTCHG":101,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":117,"OPENPRICE":4423,"ZD1_CHG":92,"SETTLEMENTPRICE":4417,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4300,"LOWESTPRICE":4366},{"OPENINTEREST":4487,"HIGHESTPRICE":4446,"TURNOVER":10157.425,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4366,"VOLUME":2320,"OPENINTERESTCHG":317,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":115,"OPENPRICE":4360,"ZD1_CHG":103,"SETTLEMENTPRICE":4378,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4263,"LOWESTPRICE":4330},{"OPENINTEREST":335,"HIGHESTPRICE":4347,"TURNOVER":219.39,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4297,"VOLUME":51,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":128,"OPENPRICE":4276,"ZD1_CHG":124,"SETTLEMENTPRICE":4301,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4173,"LOWESTPRICE":4266},{"OPENINTEREST":387,"HIGHESTPRICE":4255,"TURNOVER":584.874,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4207,"VOLUME":139,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":113,"OPENPRICE":4215,"ZD1_CHG":113,"SETTLEMENTPRICE":4207,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4094,"LOWESTPRICE":4174},{"OPENINTEREST":3333,"HIGHESTPRICE":4234,"TURNOVER":3200.956,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4171,"VOLUME":766,"OPENINTERESTCHG":160,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":117,"OPENPRICE":4160,"ZD1_CHG":110,"SETTLEMENTPRICE":4178,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4061,"LOWESTPRICE":4143},{"OPENINTEREST":19,"HIGHESTPRICE":4120,"TURNOVER":24.668,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4120,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":129,"OPENPRICE":4101,"ZD1_CHG":138,"SETTLEMENTPRICE":4111,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3982,"LOWESTPRICE":4101},{"OPENINTEREST":10,"HIGHESTPRICE":4078,"TURNOVER":8.116,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4078,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":142,"OPENPRICE":4038,"ZD1_CHG":162,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3916,"LOWESTPRICE":4038},{"OPENINTEREST":298,"HIGHESTPRICE":4030,"TURNOVER":419.367,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4003,"VOLUME":105,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":132,"OPENPRICE":3950,"ZD1_CHG":142,"SETTLEMENTPRICE":3993,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3861,"LOWESTPRICE":3940},{"OPENINTEREST":491,"HIGHESTPRICE":3718,"TURNOVER":133.149,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3690,"VOLUME":36,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":42,"OPENPRICE":3697,"ZD1_CHG":34,"SETTLEMENTPRICE":3698,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3656,"LOWESTPRICE":3681},{"OPENINTEREST":80,"HIGHESTPRICE":3691,"TURNOVER":62.323,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3668,"VOLUME":17,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":47,"OPENPRICE":3646,"ZD1_CHG":49,"SETTLEMENTPRICE":3666,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3619,"LOWESTPRICE":3646},{"OPENINTEREST":87,"HIGHESTPRICE":3693,"TURNOVER":142.793,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3665,"VOLUME":39,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":42,"OPENPRICE":3647,"ZD1_CHG":46,"SETTLEMENTPRICE":3661,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3619,"LOWESTPRICE":3647},{"OPENINTEREST":667748,"HIGHESTPRICE":"","TURNOVER":4400491.69,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":855919,"OPENINTERESTCHG":-15594,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":722,"HIGHESTPRICE":16215,"TURNOVER":111.445,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":14,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-270,"OPENPRICE":16215,"ZD1_CHG":-545,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":15645},{"OPENINTEREST":39530,"HIGHESTPRICE":16225,"TURNOVER":1829675.2975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":230731,"OPENINTERESTCHG":-2921,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":15950,"ZD1_CHG":-215,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15535},{"OPENINTEREST":90743,"HIGHESTPRICE":16035,"TURNOVER":961081.4325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15525,"VOLUME":122469,"OPENINTERESTCHG":-4425,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":15870,"ZD1_CHG":-200,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15725,"LOWESTPRICE":15415},{"OPENINTEREST":13744,"HIGHESTPRICE":15825,"TURNOVER":47116.2,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15365,"VOLUME":6075,"OPENINTERESTCHG":185,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":15635,"ZD1_CHG":-205,"SETTLEMENTPRICE":15510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15570,"LOWESTPRICE":15270},{"OPENINTEREST":10530,"HIGHESTPRICE":15675,"TURNOVER":153515.5475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15220,"VOLUME":19954,"OPENINTERESTCHG":-572,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":15520,"ZD1_CHG":-225,"SETTLEMENTPRICE":15385,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15445,"LOWESTPRICE":15150},{"OPENINTEREST":222,"HIGHESTPRICE":15520,"TURNOVER":2430.0275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15095,"VOLUME":319,"OPENINTERESTCHG":16,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":15460,"ZD1_CHG":-200,"SETTLEMENTPRICE":15235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15295,"LOWESTPRICE":15050},{"OPENINTEREST":41,"HIGHESTPRICE":15430,"TURNOVER":273.455,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14975,"VOLUME":36,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-70,"OPENPRICE":15300,"ZD1_CHG":-285,"SETTLEMENTPRICE":15190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15260,"LOWESTPRICE":14975},{"OPENINTEREST":32,"HIGHESTPRICE":15355,"TURNOVER":165.8275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":15025,"ZD1_CHG":-240,"SETTLEMENTPRICE":15075,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15190,"LOWESTPRICE":14950},{"OPENINTEREST":489,"HIGHESTPRICE":15345,"TURNOVER":1401.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14900,"VOLUME":186,"OPENINTERESTCHG":14,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":15275,"ZD1_CHG":-180,"SETTLEMENTPRICE":15065,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15080,"LOWESTPRICE":14890},{"OPENINTEREST":69,"HIGHESTPRICE":15270,"TURNOVER":60.485,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14920,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":15270,"ZD1_CHG":-125,"SETTLEMENTPRICE":15120,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15045,"LOWESTPRICE":14920},{"OPENINTEREST":37,"HIGHESTPRICE":15255,"TURNOVER":181.0575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14860,"VOLUME":24,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":15210,"ZD1_CHG":-255,"SETTLEMENTPRICE":15085,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15115,"LOWESTPRICE":14860},{"OPENINTEREST":30,"HIGHESTPRICE":15255,"TURNOVER":45.32,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":15255,"ZD1_CHG":-185,"SETTLEMENTPRICE":15105,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15035,"LOWESTPRICE":14850},{"OPENINTEREST":156189,"HIGHESTPRICE":"","TURNOVER":2996057.4725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":379844,"OPENINTERESTCHG":-7709,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2898,"HIGHESTPRICE":19100,"TURNOVER":3920.255,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18560,"VOLUME":210,"OPENINTERESTCHG":-121,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-140,"OPENPRICE":18915,"ZD1_CHG":-245,"SETTLEMENTPRICE":18665,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18805,"LOWESTPRICE":18560},{"OPENINTEREST":628,"HIGHESTPRICE":18930,"TURNOVER":11836.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18590,"VOLUME":632,"OPENINTERESTCHG":-60,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":18925,"ZD1_CHG":-135,"SETTLEMENTPRICE":18725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18725,"LOWESTPRICE":18570},{"OPENINTEREST":5688,"HIGHESTPRICE":18980,"TURNOVER":71574.81,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18635,"VOLUME":3816,"OPENINTERESTCHG":-172,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":18945,"ZD1_CHG":-160,"SETTLEMENTPRICE":18755,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18795,"LOWESTPRICE":18590},{"OPENINTEREST":163965,"HIGHESTPRICE":19810,"TURNOVER":8229338.95,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19455,"VOLUME":419842,"OPENINTERESTCHG":-9489,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-20,"OPENPRICE":19775,"ZD1_CHG":-165,"SETTLEMENTPRICE":19600,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19620,"LOWESTPRICE":19410},{"OPENINTEREST":405,"HIGHESTPRICE":19790,"TURNOVER":10081.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19455,"VOLUME":515,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":19780,"ZD1_CHG":-160,"SETTLEMENTPRICE":19575,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19615,"LOWESTPRICE":19415},{"OPENINTEREST":61,"HIGHESTPRICE":19770,"TURNOVER":254.21,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19440,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-150,"OPENPRICE":19770,"ZD1_CHG":-260,"SETTLEMENTPRICE":19550,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19700,"LOWESTPRICE":19440},{"OPENINTEREST":30935,"HIGHESTPRICE":19840,"TURNOVER":768163.36,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19480,"VOLUME":39142,"OPENINTERESTCHG":563,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-30,"OPENPRICE":19790,"ZD1_CHG":-175,"SETTLEMENTPRICE":19625,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19655,"LOWESTPRICE":19430},{"OPENINTEREST":80,"HIGHESTPRICE":19770,"TURNOVER":666.92,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19470,"VOLUME":34,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":19745,"ZD1_CHG":-135,"SETTLEMENTPRICE":19615,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19605,"LOWESTPRICE":19450},{"OPENINTEREST":83,"HIGHESTPRICE":19740,"TURNOVER":450.32,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19485,"VOLUME":23,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-35,"OPENPRICE":19740,"ZD1_CHG":-125,"SETTLEMENTPRICE":19575,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19610,"LOWESTPRICE":19420},{"OPENINTEREST":95,"HIGHESTPRICE":19720,"TURNOVER":762.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19405,"VOLUME":39,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-30,"OPENPRICE":19720,"ZD1_CHG":-160,"SETTLEMENTPRICE":19535,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19565,"LOWESTPRICE":19405},{"OPENINTEREST":204838,"HIGHESTPRICE":"","TURNOVER":9097049.41,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":464266,"OPENINTERESTCHG":-9282,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":310,"HIGHESTPRICE":16350,"TURNOVER":1449.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":90,"OPENINTERESTCHG":50,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-155,"OPENPRICE":16300,"ZD1_CHG":-205,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16255,"LOWESTPRICE":15205},{"OPENINTEREST":19492,"HIGHESTPRICE":16750,"TURNOVER":113135.555,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":6856,"OPENINTERESTCHG":-1284,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":16730,"ZD1_CHG":-195,"SETTLEMENTPRICE":16500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16565,"LOWESTPRICE":16320},{"OPENINTEREST":81057,"HIGHESTPRICE":16975,"TURNOVER":1696718.8,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16580,"VOLUME":101290,"OPENINTERESTCHG":-3047,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-35,"OPENPRICE":16880,"ZD1_CHG":-205,"SETTLEMENTPRICE":16750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16785,"LOWESTPRICE":16530},{"OPENINTEREST":52179,"HIGHESTPRICE":16865,"TURNOVER":716676.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16485,"VOLUME":43053,"OPENINTERESTCHG":2193,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":16790,"ZD1_CHG":-205,"SETTLEMENTPRICE":16645,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16690,"LOWESTPRICE":16435},{"OPENINTEREST":37192,"HIGHESTPRICE":16805,"TURNOVER":350859.165,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16440,"VOLUME":21182,"OPENINTERESTCHG":-375,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":16775,"ZD1_CHG":-175,"SETTLEMENTPRICE":16560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16390},{"OPENINTEREST":573,"HIGHESTPRICE":16780,"TURNOVER":9149.395,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16430,"VOLUME":552,"OPENINTERESTCHG":100,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":16745,"ZD1_CHG":-205,"SETTLEMENTPRICE":16570,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16635,"LOWESTPRICE":16405},{"OPENINTEREST":93,"HIGHESTPRICE":16760,"TURNOVER":697.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16450,"VOLUME":42,"OPENINTERESTCHG":10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-30,"OPENPRICE":16710,"ZD1_CHG":-195,"SETTLEMENTPRICE":16615,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16645,"LOWESTPRICE":16445},{"OPENINTEREST":55,"HIGHESTPRICE":16780,"TURNOVER":99.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16425,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":16780,"ZD1_CHG":-210,"SETTLEMENTPRICE":16635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16635,"LOWESTPRICE":16425},{"OPENINTEREST":89,"HIGHESTPRICE":16795,"TURNOVER":347.565,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16430,"VOLUME":21,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":16795,"ZD1_CHG":-235,"SETTLEMENTPRICE":16550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16665,"LOWESTPRICE":16425},{"OPENINTEREST":25,"HIGHESTPRICE":16680,"TURNOVER":83.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16495,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-20,"OPENPRICE":16680,"ZD1_CHG":-145,"SETTLEMENTPRICE":16620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16640,"LOWESTPRICE":16495},{"OPENINTEREST":10,"HIGHESTPRICE":16710,"TURNOVER":49.65,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16425,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-150,"OPENPRICE":16515,"ZD1_CHG":-275,"SETTLEMENTPRICE":16550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16700,"LOWESTPRICE":16425},{"OPENINTEREST":24,"HIGHESTPRICE":16660,"TURNOVER":82.605,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16360,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":16420,"ZD1_CHG":-210,"SETTLEMENTPRICE":16520,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16570,"LOWESTPRICE":16360},{"OPENINTEREST":191099,"HIGHESTPRICE":"","TURNOVER":2889349.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173105,"OPENINTERESTCHG":-2352,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8784,"HIGHESTPRICE":4810,"TURNOVER":968.824,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4768,"VOLUME":202,"OPENINTERESTCHG":-24,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4796,"ZD1_CHG":-62,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4830,"LOWESTPRICE":4760},{"OPENINTEREST":225,"HIGHESTPRICE":4822,"TURNOVER":430.44,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4768,"VOLUME":90,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-78,"OPENPRICE":4822,"ZD1_CHG":-92,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4860,"LOWESTPRICE":4758},{"OPENINTEREST":224493,"HIGHESTPRICE":4850,"TURNOVER":1723735.314,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4786,"VOLUME":357654,"OPENINTERESTCHG":5515,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-58,"OPENPRICE":4824,"ZD1_CHG":-90,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4876,"LOWESTPRICE":4782},{"OPENINTEREST":3762,"HIGHESTPRICE":4864,"TURNOVER":3790.404,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4806,"VOLUME":783,"OPENINTERESTCHG":64,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4862,"ZD1_CHG":-84,"SETTLEMENTPRICE":4840,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4890,"LOWESTPRICE":4804},{"OPENINTEREST":127018,"HIGHESTPRICE":5032,"TURNOVER":428484.792,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4982,"VOLUME":85625,"OPENINTERESTCHG":993,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":5020,"ZD1_CHG":-66,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5048,"LOWESTPRICE":4974},{"OPENINTEREST":82,"HIGHESTPRICE":5054,"TURNOVER":196.328,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":39,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":5054,"ZD1_CHG":-74,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5082,"LOWESTPRICE":5002},{"OPENINTEREST":35680,"HIGHESTPRICE":5058,"TURNOVER":53771.544,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":10691,"OPENINTERESTCHG":1315,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":5040,"ZD1_CHG":-52,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5000},{"OPENINTEREST":199,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":"","ZD1_CHG":-50,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5094,"LOWESTPRICE":""},{"OPENINTEREST":11798,"HIGHESTPRICE":5080,"TURNOVER":15543.58,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":3075,"OPENINTERESTCHG":264,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5076,"ZD1_CHG":-52,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5092,"LOWESTPRICE":5028},{"OPENINTEREST":38,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5062,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":5062,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":""},{"OPENINTEREST":696,"HIGHESTPRICE":5092,"TURNOVER":223.24,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5060,"VOLUME":44,"OPENINTERESTCHG":17,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5092,"ZD1_CHG":-46,"SETTLEMENTPRICE":5072,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5106,"LOWESTPRICE":5058},{"OPENINTEREST":39,"HIGHESTPRICE":5100,"TURNOVER":76.234,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5066,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":5100,"ZD1_CHG":-62,"SETTLEMENTPRICE":5082,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5128,"LOWESTPRICE":5066},{"OPENINTEREST":412814,"HIGHESTPRICE":"","TURNOVER":2227220.7,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":458218,"OPENINTERESTCHG":8159,"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":5041,"HIGHESTPRICE":3882,"TURNOVER":23707.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":1531,"OPENINTERESTCHG":23,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3880,"ZD1_CHG":-22,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3878,"LOWESTPRICE":3856},{"OPENINTEREST":20387,"HIGHESTPRICE":3876,"TURNOVER":155493.904,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3828,"VOLUME":10083,"OPENINTERESTCHG":361,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3876,"ZD1_CHG":-40,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":3828},{"OPENINTEREST":449,"HIGHESTPRICE":3920,"TURNOVER":50057.112,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3858,"VOLUME":3229,"OPENINTERESTCHG":24,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3920,"ZD1_CHG":-28,"SETTLEMENTPRICE":3874,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":3858},{"OPENINTEREST":193,"HIGHESTPRICE":3936,"TURNOVER":1015.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":65,"OPENINTERESTCHG":4,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3936,"ZD1_CHG":-14,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3896},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3946,"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":3970,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3970,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4012,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4012,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":""},{"OPENINTEREST":26104,"HIGHESTPRICE":"","TURNOVER":230274.4,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14908,"OPENINTERESTCHG":412,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1890,"HIGHESTPRICE":2498,"TURNOVER":3111.14,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2489.5,"VOLUME":250,"OPENINTERESTCHG":-188,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-0.5,"OPENPRICE":2490,"ZD1_CHG":0.5,"SETTLEMENTPRICE":2488.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2489,"LOWESTPRICE":2481},{"OPENINTEREST":23737,"HIGHESTPRICE":1992,"TURNOVER":145252.7325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1966,"VOLUME":14804,"OPENINTERESTCHG":314,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":30,"OPENPRICE":1919,"ZD1_CHG":34,"SETTLEMENTPRICE":1962,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1932,"LOWESTPRICE":1918},{"OPENINTEREST":10228,"HIGHESTPRICE":2269,"TURNOVER":34110.9925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2203,"VOLUME":3072,"OPENINTERESTCHG":199,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":21.5,"OPENPRICE":2250,"ZD1_CHG":4,"SETTLEMENTPRICE":2220.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2199,"LOWESTPRICE":2164},{"OPENINTEREST":3675,"HIGHESTPRICE":2562.5,"TURNOVER":13170.4,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2484.5,"VOLUME":1056,"OPENINTERESTCHG":104,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":41,"OPENPRICE":2500,"ZD1_CHG":31.5,"SETTLEMENTPRICE":2494,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2453,"LOWESTPRICE":2438},{"OPENINTEREST":743,"HIGHESTPRICE":2574,"TURNOVER":1151.88,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2516.5,"VOLUME":91,"OPENINTERESTCHG":19,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":19,"OPENPRICE":2522,"ZD1_CHG":4,"SETTLEMENTPRICE":2531.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2512.5,"LOWESTPRICE":2498},{"OPENINTEREST":1200,"HIGHESTPRICE":1629,"TURNOVER":1061.85,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1619.5,"VOLUME":132,"OPENINTERESTCHG":-4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16,"OPENPRICE":1598,"ZD1_CHG":27,"SETTLEMENTPRICE":1608.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1592.5,"LOWESTPRICE":1595.5},{"OPENINTEREST":345,"HIGHESTPRICE":1868.5,"TURNOVER":240.645,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1845,"VOLUME":26,"OPENINTERESTCHG":-2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20.5,"OPENPRICE":1843,"ZD1_CHG":14.5,"SETTLEMENTPRICE":1851,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1830.5,"LOWESTPRICE":1842},{"OPENINTEREST":41818,"HIGHESTPRICE":"","TURNOVER":198099.64,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19431,"OPENINTERESTCHG":442,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11064792,"HIGHESTPRICE":"","TURNOVER":159162586.0265,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8922153,"OPENINTERESTCHG":-16227,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":98010,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":40,"OPENINTERESTCHG":"","PRODUCTID":"bcefp","PRODUCTNAME":"铜(BC)期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":98010},{"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":"168","o_code":"0000","update_date":"20260910 15:30:33","o_curmetalindex":[{"PRECLOSEPRICE":5635.48,"HIGHESTPRICE":5680.42,"LASTPRICE":5668.22,"SETTLEMENTPRICE":5659.99,"CLOSEPRICE":5668.22,"TRADINGDAY":"20260910","UPDOWN1":36.66,"LOWESTPRICE":5639.41,"UPDOWN2":28.43,"AVGPRICE":5660.14,"OPENPRICE":5640.46,"UPDOWN":32.74}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":112900,"TURNOVER":1112.323304,"PRODUCTGROUPID":"cu","YEARVOLUME":4576.7893,"YEARTURNOVER":235876.7543035,"VOLUME":199330,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":109710,"AVGPRICE":111606.211},{"HIGHESTPRICE":100530,"TURNOVER":56.634586,"PRODUCTGROUPID":"bc","YEARVOLUME":161.4371,"YEARTURNOVER":7449.987409,"VOLUME":11344,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":98110,"AVGPRICE":99849.411},{"HIGHESTPRICE":24675,"TURNOVER":327.62698175,"PRODUCTGROUPID":"al","YEARVOLUME":8829.0914,"YEARTURNOVER":107077.9612185,"VOLUME":266693,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24375,"AVGPRICE":24569.597},{"HIGHESTPRICE":27920,"TURNOVER":425.37682475,"PRODUCTGROUPID":"zn","YEARVOLUME":3694.6452,"YEARTURNOVER":45895.439614,"VOLUME":307621,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":27200,"AVGPRICE":27655.903},{"HIGHESTPRICE":16270,"TURNOVER":70.654171,"PRODUCTGROUPID":"pb","YEARVOLUME":1533.1708,"YEARTURNOVER":12601.797811,"VOLUME":87614,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16055,"AVGPRICE":16128.512},{"HIGHESTPRICE":135300,"TURNOVER":321.3125747,"PRODUCTGROUPID":"ni","YEARVOLUME":9234.4617,"YEARTURNOVER":128233.7555984,"VOLUME":249970,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126950,"AVGPRICE":128540.455},{"HIGHESTPRICE":428200,"TURNOVER":729.6053366,"PRODUCTGROUPID":"sn","YEARVOLUME":5862.1153,"YEARTURNOVER":236168.3287331,"VOLUME":172299,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":418000,"AVGPRICE":423453.03},{"HIGHESTPRICE":2925,"TURNOVER":134.4900966,"PRODUCTGROUPID":"ao","YEARVOLUME":8154.0918,"YEARTURNOVER":45926.0349768,"VOLUME":243792,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2688,"AVGPRICE":2758.296},{"HIGHESTPRICE":23935,"TURNOVER":26.653188,"PRODUCTGROUPID":"ad","YEARVOLUME":214.6888,"YEARTURNOVER":4968.6815555,"VOLUME":11188,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23575,"AVGPRICE":23823.014},{"HIGHESTPRICE":971.54,"TURNOVER":3735.6450272,"PRODUCTGROUPID":"au","YEARVOLUME":6207.5359,"YEARTURNOVER":631119.7568738,"VOLUME":390723,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":947.58,"AVGPRICE":956.085},{"HIGHESTPRICE":16764,"TURNOVER":2818.2914694,"PRODUCTGROUPID":"ag","YEARVOLUME":22173.9549,"YEARTURNOVER":627874.541871,"VOLUME":1141974,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16154,"AVGPRICE":16452.747},{"HIGHESTPRICE":3217,"TURNOVER":293.5633449,"PRODUCTGROUPID":"rb","YEARVOLUME":15424.7869,"YEARTURNOVER":48159.6103848,"VOLUME":935393,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3020,"AVGPRICE":3138.396},{"HIGHESTPRICE":3449,"TURNOVER":0.0027308,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4253,"YEARTURNOVER":4.7983624,"VOLUME":8,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3391,"AVGPRICE":3413.5},{"HIGHESTPRICE":3400,"TURNOVER":140.1624299,"PRODUCTGROUPID":"hc","YEARVOLUME":8510.4178,"YEARTURNOVER":28286.0946792,"VOLUME":416644,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3347,"AVGPRICE":3364.081},{"HIGHESTPRICE":14305,"TURNOVER":159.6143825,"PRODUCTGROUPID":"ss","YEARVOLUME":4796.6896,"YEARTURNOVER":34792.5015685,"VOLUME":230742,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13755,"AVGPRICE":13834.879},{"HIGHESTPRICE":791.6,"TURNOVER":2714.685337,"PRODUCTGROUPID":"sc","YEARVOLUME":2723.3593,"YEARTURNOVER":159300.423415,"VOLUME":364273,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":502,"AVGPRICE":745.234},{"HIGHESTPRICE":5450,"TURNOVER":108.6369056,"PRODUCTGROUPID":"lu","YEARVOLUME":2662.808,"YEARTURNOVER":11550.1809274,"VOLUME":208739,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4107,"AVGPRICE":5204.437},{"HIGHESTPRICE":4483,"TURNOVER":537.1256307,"PRODUCTGROUPID":"fu","YEARVOLUME":16537.8481,"YEARTURNOVER":59385.194682,"VOLUME":1318115,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3412,"AVGPRICE":4074.953},{"HIGHESTPRICE":5520,"TURNOVER":440.049169,"PRODUCTGROUPID":"bu","YEARVOLUME":10914.304,"YEARTURNOVER":45043.246919,"VOLUME":855919,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3646,"AVGPRICE":5141.248},{"HIGHESTPRICE":16225,"TURNOVER":299.60574725,"PRODUCTGROUPID":"br","YEARVOLUME":6302.1385,"YEARTURNOVER":46365.997233,"VOLUME":379844,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14850,"AVGPRICE":15775.2},{"HIGHESTPRICE":19840,"TURNOVER":909.704941,"PRODUCTGROUPID":"ru","YEARVOLUME":5757.4873,"YEARTURNOVER":98960.7131685,"VOLUME":464266,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18560,"AVGPRICE":19594.477},{"HIGHESTPRICE":16975,"TURNOVER":288.93495,"PRODUCTGROUPID":"nr","YEARVOLUME":2121.9705,"YEARTURNOVER":30831.5921215,"VOLUME":173105,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15205,"AVGPRICE":16691.312},{"HIGHESTPRICE":5100,"TURNOVER":222.72207,"PRODUCTGROUPID":"sp","YEARVOLUME":5577.1305,"YEARTURNOVER":27942.5665348,"VOLUME":458218,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4758,"AVGPRICE":4860.614},{"HIGHESTPRICE":3936,"TURNOVER":23.02744,"PRODUCTGROUPID":"op","YEARVOLUME":115.8445,"YEARTURNOVER":1850.6416408,"VOLUME":14908,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3828,"AVGPRICE":3861.591},{"HIGHESTPRICE":2574,"TURNOVER":19.809964,"PRODUCTGROUPID":"ec","YEARVOLUME":582.629,"YEARTURNOVER":5970.72915715,"VOLUME":19431,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1595.5,"AVGPRICE":2039.006},{"HIGHESTPRICE":"","TURNOVER":15916.25860265,"PRODUCTGROUPID":"","YEARVOLUME":152670.8215,"YEARTURNOVER":2681637.33075865,"VOLUME":8922153,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8232","o_trade_day":"8240","report_date":"20260910"}