{"o_IMChangeDate":"20150813","showlength":"1","o_day":"14","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":4170,"HIGHESTPRICE":109410,"TURNOVER":782595.5,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108550,"VOLUME":14380,"OPENINTERESTCHG":-8350,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-530,"OPENPRICE":109200,"ZD1_CHG":-820,"SETTLEMENTPRICE":108840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109370,"LOWESTPRICE":108430},{"OPENINTEREST":187829,"HIGHESTPRICE":108830,"TURNOVER":6186981.505,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107840,"VOLUME":114364,"OPENINTERESTCHG":-11069,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-470,"OPENPRICE":108660,"ZD1_CHG":-820,"SETTLEMENTPRICE":108190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108660,"LOWESTPRICE":107680},{"OPENINTEREST":130833,"HIGHESTPRICE":108440,"TURNOVER":2481512.97,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107340,"VOLUME":46054,"OPENINTERESTCHG":-643,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-530,"OPENPRICE":108300,"ZD1_CHG":-950,"SETTLEMENTPRICE":107760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108290,"LOWESTPRICE":107180},{"OPENINTEREST":84987,"HIGHESTPRICE":108120,"TURNOVER":1173740.115,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107020,"VOLUME":21857,"OPENINTERESTCHG":-40,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-570,"OPENPRICE":108000,"ZD1_CHG":-950,"SETTLEMENTPRICE":107400,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107970,"LOWESTPRICE":106850},{"OPENINTEREST":41639,"HIGHESTPRICE":108000,"TURNOVER":379039.94,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106770,"VOLUME":7073,"OPENINTERESTCHG":1626,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-530,"OPENPRICE":108000,"ZD1_CHG":-930,"SETTLEMENTPRICE":107170,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107700,"LOWESTPRICE":106590},{"OPENINTEREST":19853,"HIGHESTPRICE":108000,"TURNOVER":158667.745,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106540,"VOLUME":2963,"OPENINTERESTCHG":658,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-480,"OPENPRICE":108000,"ZD1_CHG":-1030,"SETTLEMENTPRICE":107090,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107570,"LOWESTPRICE":106430},{"OPENINTEREST":25644,"HIGHESTPRICE":108000,"TURNOVER":140638.845,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106440,"VOLUME":2629,"OPENINTERESTCHG":102,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-510,"OPENPRICE":108000,"ZD1_CHG":-1060,"SETTLEMENTPRICE":106990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107500,"LOWESTPRICE":106350},{"OPENINTEREST":12348,"HIGHESTPRICE":107790,"TURNOVER":60614,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106470,"VOLUME":1133,"OPENINTERESTCHG":213,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-480,"OPENPRICE":107790,"ZD1_CHG":-1000,"SETTLEMENTPRICE":106990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107470,"LOWESTPRICE":106400},{"OPENINTEREST":9189,"HIGHESTPRICE":108000,"TURNOVER":50619.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106410,"VOLUME":947,"OPENINTERESTCHG":395,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-540,"OPENPRICE":108000,"ZD1_CHG":-1030,"SETTLEMENTPRICE":106900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107440,"LOWESTPRICE":106290},{"OPENINTEREST":7651,"HIGHESTPRICE":108000,"TURNOVER":62980.39,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106360,"VOLUME":1180,"OPENINTERESTCHG":216,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-630,"OPENPRICE":108000,"ZD1_CHG":-1010,"SETTLEMENTPRICE":106740,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107370,"LOWESTPRICE":106220},{"OPENINTEREST":4698,"HIGHESTPRICE":108000,"TURNOVER":65223.39,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106270,"VOLUME":1222,"OPENINTERESTCHG":627,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-520,"OPENPRICE":108000,"ZD1_CHG":-990,"SETTLEMENTPRICE":106740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107260,"LOWESTPRICE":106190},{"OPENINTEREST":4618,"HIGHESTPRICE":108000,"TURNOVER":41710.075,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106390,"VOLUME":783,"OPENINTERESTCHG":301,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-740,"OPENPRICE":108000,"ZD1_CHG":-880,"SETTLEMENTPRICE":106530,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107270,"LOWESTPRICE":106070},{"OPENINTEREST":533459,"HIGHESTPRICE":"","TURNOVER":11584323.905,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214585,"OPENINTERESTCHG":-15964,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":970,"HIGHESTPRICE":97790,"TURNOVER":244.475,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97790,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-860,"OPENPRICE":97790,"ZD1_CHG":-860,"SETTLEMENTPRICE":97790,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":98650,"LOWESTPRICE":97790},{"OPENINTEREST":13242,"HIGHESTPRICE":96910,"TURNOVER":392073.36,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95920,"VOLUME":8145,"OPENINTERESTCHG":-1395,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-580,"OPENPRICE":96910,"ZD1_CHG":-930,"SETTLEMENTPRICE":96270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96850,"LOWESTPRICE":95790},{"OPENINTEREST":5531,"HIGHESTPRICE":96630,"TURNOVER":72337.34,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95610,"VOLUME":1507,"OPENINTERESTCHG":40,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-600,"OPENPRICE":96630,"ZD1_CHG":-990,"SETTLEMENTPRICE":96000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96600,"LOWESTPRICE":95460},{"OPENINTEREST":212,"HIGHESTPRICE":96000,"TURNOVER":382.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95210,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-590,"OPENPRICE":95720,"ZD1_CHG":-950,"SETTLEMENTPRICE":95570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96160,"LOWESTPRICE":95210},{"OPENINTEREST":121,"HIGHESTPRICE":95830,"TURNOVER":334.23,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95010,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-430,"OPENPRICE":95650,"ZD1_CHG":-910,"SETTLEMENTPRICE":95490,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95920,"LOWESTPRICE":95010},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96130,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1690,"OPENPRICE":"","ZD1_CHG":-1690,"SETTLEMENTPRICE":96130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97820,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96290,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1650,"OPENPRICE":"","ZD1_CHG":-1650,"SETTLEMENTPRICE":96290,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":97940,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-780,"OPENPRICE":"","ZD1_CHG":-780,"SETTLEMENTPRICE":97000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":97780,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-90,"OPENPRICE":"","ZD1_CHG":-90,"SETTLEMENTPRICE":97210,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97300,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-830,"OPENPRICE":"","ZD1_CHG":-830,"SETTLEMENTPRICE":97210,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":98040,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1060,"OPENPRICE":"","ZD1_CHG":-1060,"SETTLEMENTPRICE":97080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":98140,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96590,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1100,"OPENPRICE":"","ZD1_CHG":-1100,"SETTLEMENTPRICE":96590,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97690,"LOWESTPRICE":""},{"OPENINTEREST":20084,"HIGHESTPRICE":"","TURNOVER":465371.705,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9672,"OPENINTERESTCHG":-1350,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10440,"HIGHESTPRICE":24070,"TURNOVER":34713.8375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24070,"VOLUME":2890,"OPENINTERESTCHG":-1340,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-185,"OPENPRICE":24030,"ZD1_CHG":-135,"SETTLEMENTPRICE":24020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24205,"LOWESTPRICE":23935},{"OPENINTEREST":192666,"HIGHESTPRICE":24100,"TURNOVER":1915384.175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24035,"VOLUME":159575,"OPENINTERESTCHG":-18724,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-185,"OPENPRICE":24100,"ZD1_CHG":-155,"SETTLEMENTPRICE":24005,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24190,"LOWESTPRICE":23920},{"OPENINTEREST":211471,"HIGHESTPRICE":24095,"TURNOVER":1321286.7375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24020,"VOLUME":110102,"OPENINTERESTCHG":3624,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-180,"OPENPRICE":24030,"ZD1_CHG":-160,"SETTLEMENTPRICE":24000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24180,"LOWESTPRICE":23920},{"OPENINTEREST":78249,"HIGHESTPRICE":24085,"TURNOVER":306872.645,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24005,"VOLUME":25585,"OPENINTERESTCHG":6101,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-185,"OPENPRICE":24070,"ZD1_CHG":-165,"SETTLEMENTPRICE":23985,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24170,"LOWESTPRICE":23915},{"OPENINTEREST":42075,"HIGHESTPRICE":24090,"TURNOVER":147917.4525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23965,"VOLUME":12348,"OPENINTERESTCHG":2806,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":24090,"ZD1_CHG":-180,"SETTLEMENTPRICE":23955,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":23885},{"OPENINTEREST":18755,"HIGHESTPRICE":24070,"TURNOVER":56076.1025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23970,"VOLUME":4682,"OPENINTERESTCHG":205,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":24025,"ZD1_CHG":-170,"SETTLEMENTPRICE":23950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24140,"LOWESTPRICE":23890},{"OPENINTEREST":15250,"HIGHESTPRICE":24165,"TURNOVER":35935.7275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23985,"VOLUME":2997,"OPENINTERESTCHG":1158,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-165,"OPENPRICE":24165,"ZD1_CHG":-160,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":23905},{"OPENINTEREST":10912,"HIGHESTPRICE":24075,"TURNOVER":32145.1925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24005,"VOLUME":2680,"OPENINTERESTCHG":1219,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":24050,"ZD1_CHG":-140,"SETTLEMENTPRICE":23985,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":23915},{"OPENINTEREST":4469,"HIGHESTPRICE":24170,"TURNOVER":4621.475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24030,"VOLUME":385,"OPENINTERESTCHG":48,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":24105,"ZD1_CHG":-135,"SETTLEMENTPRICE":24005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24165,"LOWESTPRICE":23945},{"OPENINTEREST":2749,"HIGHESTPRICE":24100,"TURNOVER":4908.45,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24020,"VOLUME":409,"OPENINTERESTCHG":139,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":24100,"ZD1_CHG":-140,"SETTLEMENTPRICE":24000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24160,"LOWESTPRICE":23935},{"OPENINTEREST":1509,"HIGHESTPRICE":24100,"TURNOVER":7391.26,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24015,"VOLUME":616,"OPENINTERESTCHG":220,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-165,"OPENPRICE":24025,"ZD1_CHG":-145,"SETTLEMENTPRICE":23995,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24160,"LOWESTPRICE":23950},{"OPENINTEREST":683,"HIGHESTPRICE":24025,"TURNOVER":1990.9825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23985,"VOLUME":166,"OPENINTERESTCHG":54,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-180,"OPENPRICE":24025,"ZD1_CHG":-180,"SETTLEMENTPRICE":23985,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24165,"LOWESTPRICE":23925},{"OPENINTEREST":589228,"HIGHESTPRICE":"","TURNOVER":3869244.0375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":322435,"OPENINTERESTCHG":-4490,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5320,"HIGHESTPRICE":26600,"TURNOVER":8576.8,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26320,"VOLUME":650,"OPENINTERESTCHG":-245,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-430,"OPENPRICE":26600,"ZD1_CHG":-500,"SETTLEMENTPRICE":26390,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26820,"LOWESTPRICE":26205},{"OPENINTEREST":105993,"HIGHESTPRICE":26790,"TURNOVER":2082814.285,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26305,"VOLUME":157169,"OPENINTERESTCHG":-15313,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-325,"OPENPRICE":26650,"ZD1_CHG":-520,"SETTLEMENTPRICE":26500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26825,"LOWESTPRICE":26250},{"OPENINTEREST":127946,"HIGHESTPRICE":26825,"TURNOVER":1293375.775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26335,"VOLUME":97513,"OPENINTERESTCHG":3573,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-330,"OPENPRICE":26770,"ZD1_CHG":-520,"SETTLEMENTPRICE":26525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26855,"LOWESTPRICE":26280},{"OPENINTEREST":42203,"HIGHESTPRICE":26840,"TURNOVER":384806.485,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26360,"VOLUME":29009,"OPENINTERESTCHG":585,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-335,"OPENPRICE":26745,"ZD1_CHG":-505,"SETTLEMENTPRICE":26530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26865,"LOWESTPRICE":26295},{"OPENINTEREST":10589,"HIGHESTPRICE":26830,"TURNOVER":89982.245,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26305,"VOLUME":6802,"OPENINTERESTCHG":284,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-400,"OPENPRICE":26775,"ZD1_CHG":-550,"SETTLEMENTPRICE":26455,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26855,"LOWESTPRICE":26270},{"OPENINTEREST":2305,"HIGHESTPRICE":26725,"TURNOVER":4537.085,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26285,"VOLUME":343,"OPENINTERESTCHG":-35,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-375,"OPENPRICE":26725,"ZD1_CHG":-545,"SETTLEMENTPRICE":26455,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26830,"LOWESTPRICE":26255},{"OPENINTEREST":1654,"HIGHESTPRICE":26630,"TURNOVER":2062.1175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26240,"VOLUME":156,"OPENINTERESTCHG":19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-340,"OPENPRICE":26625,"ZD1_CHG":-535,"SETTLEMENTPRICE":26435,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26775,"LOWESTPRICE":26240},{"OPENINTEREST":668,"HIGHESTPRICE":26650,"TURNOVER":858.34,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26235,"VOLUME":65,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-325,"OPENPRICE":26575,"ZD1_CHG":-500,"SETTLEMENTPRICE":26410,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26735,"LOWESTPRICE":26235},{"OPENINTEREST":275,"HIGHESTPRICE":26610,"TURNOVER":1332.505,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26265,"VOLUME":101,"OPENINTERESTCHG":-13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-365,"OPENPRICE":26610,"ZD1_CHG":-485,"SETTLEMENTPRICE":26385,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26750,"LOWESTPRICE":26215},{"OPENINTEREST":101,"HIGHESTPRICE":26580,"TURNOVER":950.1075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26335,"VOLUME":72,"OPENINTERESTCHG":11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-290,"OPENPRICE":26570,"ZD1_CHG":-345,"SETTLEMENTPRICE":26390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26680,"LOWESTPRICE":26165},{"OPENINTEREST":105,"HIGHESTPRICE":26580,"TURNOVER":210.96,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26140,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-345,"OPENPRICE":26550,"ZD1_CHG":-575,"SETTLEMENTPRICE":26370,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26715,"LOWESTPRICE":26135},{"OPENINTEREST":96,"HIGHESTPRICE":26570,"TURNOVER":488.39,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26280,"VOLUME":37,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-285,"OPENPRICE":26550,"ZD1_CHG":-400,"SETTLEMENTPRICE":26395,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26680,"LOWESTPRICE":26260},{"OPENINTEREST":297255,"HIGHESTPRICE":"","TURNOVER":3869995.095,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":291933,"OPENINTERESTCHG":-11139,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3965,"HIGHESTPRICE":15970,"TURNOVER":1628.175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":205,"OPENINTERESTCHG":-45,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-255,"OPENPRICE":15970,"ZD1_CHG":-325,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":15750},{"OPENINTEREST":63987,"HIGHESTPRICE":16135,"TURNOVER":635984.795,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":79690,"OPENINTERESTCHG":1042,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-200,"OPENPRICE":16120,"ZD1_CHG":-335,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":15810},{"OPENINTEREST":55553,"HIGHESTPRICE":16160,"TURNOVER":300800.62,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":37689,"OPENINTERESTCHG":7451,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":16160,"ZD1_CHG":-335,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":15835},{"OPENINTEREST":10660,"HIGHESTPRICE":16185,"TURNOVER":36758.9925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15895,"VOLUME":4603,"OPENINTERESTCHG":1633,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-235,"OPENPRICE":16185,"ZD1_CHG":-310,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":15865},{"OPENINTEREST":589,"HIGHESTPRICE":16195,"TURNOVER":1403.3925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":175,"OPENINTERESTCHG":25,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-210,"OPENPRICE":16085,"ZD1_CHG":-345,"SETTLEMENTPRICE":16035,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":15900},{"OPENINTEREST":56,"HIGHESTPRICE":16100,"TURNOVER":48.04,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-225,"OPENPRICE":16100,"ZD1_CHG":-310,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":15925},{"OPENINTEREST":25,"HIGHESTPRICE":16070,"TURNOVER":47.9175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-335,"OPENPRICE":16070,"ZD1_CHG":-375,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16305,"LOWESTPRICE":15925},{"OPENINTEREST":54,"HIGHESTPRICE":16005,"TURNOVER":31.9575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":15975,"ZD1_CHG":-190,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":15965},{"OPENINTEREST":100,"HIGHESTPRICE":16170,"TURNOVER":168.005,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":21,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-240,"OPENPRICE":16170,"ZD1_CHG":-310,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":15930},{"OPENINTEREST":133,"HIGHESTPRICE":16160,"TURNOVER":32.0475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":16160,"ZD1_CHG":-185,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":15970},{"OPENINTEREST":37,"HIGHESTPRICE":16170,"TURNOVER":32.04,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-205,"OPENPRICE":16170,"ZD1_CHG":-275,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":15950},{"OPENINTEREST":6,"HIGHESTPRICE":16005,"TURNOVER":23.97,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15945,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-235,"OPENPRICE":15990,"ZD1_CHG":-270,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":15945},{"OPENINTEREST":135165,"HIGHESTPRICE":"","TURNOVER":976959.9525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":122410,"OPENINTERESTCHG":10107,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13068,"HIGHESTPRICE":125090,"TURNOVER":1567.65,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124300,"VOLUME":126,"OPENINTERESTCHG":-66,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1510,"OPENPRICE":124360,"ZD1_CHG":-1620,"SETTLEMENTPRICE":124410,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":125920,"LOWESTPRICE":124100},{"OPENINTEREST":129790,"HIGHESTPRICE":125780,"TURNOVER":1695974.105,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124420,"VOLUME":135581,"OPENINTERESTCHG":5458,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1300,"OPENPRICE":125300,"ZD1_CHG":-1960,"SETTLEMENTPRICE":125080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":126380,"LOWESTPRICE":124330},{"OPENINTEREST":120042,"HIGHESTPRICE":126040,"TURNOVER":675486.015,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124650,"VOLUME":53917,"OPENINTERESTCHG":5953,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1350,"OPENPRICE":125660,"ZD1_CHG":-1980,"SETTLEMENTPRICE":125280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":126630,"LOWESTPRICE":124600},{"OPENINTEREST":61060,"HIGHESTPRICE":126330,"TURNOVER":203689.14,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124990,"VOLUME":16225,"OPENINTERESTCHG":3139,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1340,"OPENPRICE":125770,"ZD1_CHG":-1890,"SETTLEMENTPRICE":125540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":126880,"LOWESTPRICE":124900},{"OPENINTEREST":25443,"HIGHESTPRICE":126640,"TURNOVER":113946.402,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125260,"VOLUME":9051,"OPENINTERESTCHG":980,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1230,"OPENPRICE":126020,"ZD1_CHG":-1860,"SETTLEMENTPRICE":125890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":127120,"LOWESTPRICE":125180},{"OPENINTEREST":4521,"HIGHESTPRICE":126860,"TURNOVER":11247.134,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125580,"VOLUME":892,"OPENINTERESTCHG":106,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1250,"OPENPRICE":126260,"ZD1_CHG":-1750,"SETTLEMENTPRICE":126080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":127330,"LOWESTPRICE":125470},{"OPENINTEREST":3325,"HIGHESTPRICE":127110,"TURNOVER":3086.137,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125850,"VOLUME":244,"OPENINTERESTCHG":66,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1130,"OPENPRICE":126860,"ZD1_CHG":-1760,"SETTLEMENTPRICE":126480,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":127610,"LOWESTPRICE":125760},{"OPENINTEREST":1125,"HIGHESTPRICE":127300,"TURNOVER":4611.309,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126050,"VOLUME":364,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1230,"OPENPRICE":126950,"ZD1_CHG":-1860,"SETTLEMENTPRICE":126680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":127910,"LOWESTPRICE":126000},{"OPENINTEREST":4953,"HIGHESTPRICE":127610,"TURNOVER":14191.644,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126370,"VOLUME":1119,"OPENINTERESTCHG":372,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1190,"OPENPRICE":127270,"ZD1_CHG":-1640,"SETTLEMENTPRICE":126820,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":128010,"LOWESTPRICE":126250},{"OPENINTEREST":459,"HIGHESTPRICE":128000,"TURNOVER":1106.71,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126700,"VOLUME":87,"OPENINTERESTCHG":42,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1140,"OPENPRICE":128000,"ZD1_CHG":-1640,"SETTLEMENTPRICE":127200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":128340,"LOWESTPRICE":126680},{"OPENINTEREST":579,"HIGHESTPRICE":128380,"TURNOVER":1858.702,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127000,"VOLUME":146,"OPENINTERESTCHG":26,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1440,"OPENPRICE":128030,"ZD1_CHG":-1740,"SETTLEMENTPRICE":127300,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":128740,"LOWESTPRICE":127000},{"OPENINTEREST":72,"HIGHESTPRICE":128680,"TURNOVER":486.293,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127300,"VOLUME":38,"OPENINTERESTCHG":14,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1070,"OPENPRICE":127970,"ZD1_CHG":-1740,"SETTLEMENTPRICE":127970,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":129040,"LOWESTPRICE":127270},{"OPENINTEREST":364437,"HIGHESTPRICE":"","TURNOVER":2727251.241,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":217790,"OPENINTERESTCHG":16086,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2336,"HIGHESTPRICE":405000,"TURNOVER":2015.396,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397800,"VOLUME":50,"OPENINTERESTCHG":-36,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8590,"OPENPRICE":405000,"ZD1_CHG":-13860,"SETTLEMENTPRICE":403070,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":411660,"LOWESTPRICE":397800},{"OPENINTEREST":36053,"HIGHESTPRICE":411580,"TURNOVER":5034821.43,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398050,"VOLUME":124720,"OPENINTERESTCHG":1099,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10140,"OPENPRICE":411000,"ZD1_CHG":-15770,"SETTLEMENTPRICE":403680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":413820,"LOWESTPRICE":397820},{"OPENINTEREST":21540,"HIGHESTPRICE":411810,"TURNOVER":1648278.102,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398120,"VOLUME":40823,"OPENINTERESTCHG":1800,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10130,"OPENPRICE":411370,"ZD1_CHG":-15770,"SETTLEMENTPRICE":403760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":413890,"LOWESTPRICE":398010},{"OPENINTEREST":9139,"HIGHESTPRICE":411990,"TURNOVER":461336.781,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398420,"VOLUME":11428,"OPENINTERESTCHG":374,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10280,"OPENPRICE":411300,"ZD1_CHG":-15540,"SETTLEMENTPRICE":403680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":413960,"LOWESTPRICE":398210},{"OPENINTEREST":3693,"HIGHESTPRICE":411890,"TURNOVER":128905.036,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398400,"VOLUME":3194,"OPENINTERESTCHG":196,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10430,"OPENPRICE":411010,"ZD1_CHG":-15610,"SETTLEMENTPRICE":403580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":414010,"LOWESTPRICE":398000},{"OPENINTEREST":599,"HIGHESTPRICE":411490,"TURNOVER":27678.07,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398440,"VOLUME":684,"OPENINTERESTCHG":140,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9060,"OPENPRICE":411490,"ZD1_CHG":-15270,"SETTLEMENTPRICE":404650,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":413710,"LOWESTPRICE":398420},{"OPENINTEREST":222,"HIGHESTPRICE":410510,"TURNOVER":7277.748,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398380,"VOLUME":180,"OPENINTERESTCHG":54,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9880,"OPENPRICE":410510,"ZD1_CHG":-15810,"SETTLEMENTPRICE":404310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":414190,"LOWESTPRICE":398270},{"OPENINTEREST":53,"HIGHESTPRICE":409630,"TURNOVER":1331.106,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398330,"VOLUME":33,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11800,"OPENPRICE":409630,"ZD1_CHG":-16830,"SETTLEMENTPRICE":403360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":415160,"LOWESTPRICE":398330},{"OPENINTEREST":314,"HIGHESTPRICE":412290,"TURNOVER":5453.714,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399740,"VOLUME":135,"OPENINTERESTCHG":29,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9810,"OPENPRICE":412290,"ZD1_CHG":-14040,"SETTLEMENTPRICE":403970,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":413780,"LOWESTPRICE":399740},{"OPENINTEREST":73,"HIGHESTPRICE":411020,"TURNOVER":1409.891,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399930,"VOLUME":35,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12580,"OPENPRICE":410120,"ZD1_CHG":-15470,"SETTLEMENTPRICE":402820,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":415400,"LOWESTPRICE":399930},{"OPENINTEREST":41,"HIGHESTPRICE":406770,"TURNOVER":483.957,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":401710,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-13820,"OPENPRICE":406770,"ZD1_CHG":-15400,"SETTLEMENTPRICE":403290,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":417110,"LOWESTPRICE":401680},{"OPENINTEREST":35,"HIGHESTPRICE":404580,"TURNOVER":402.595,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":400320,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12350,"OPENPRICE":404580,"ZD1_CHG":-14620,"SETTLEMENTPRICE":402590,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":414940,"LOWESTPRICE":400320},{"OPENINTEREST":74098,"HIGHESTPRICE":"","TURNOVER":7319393.826,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":181304,"OPENINTERESTCHG":3665,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3630,"HIGHESTPRICE":2640,"TURNOVER":1425.6,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2640,"VOLUME":270,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-45,"OPENPRICE":2640,"ZD1_CHG":-45,"SETTLEMENTPRICE":2640,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2640},{"OPENINTEREST":44918,"HIGHESTPRICE":2673,"TURNOVER":147861.682,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2655,"VOLUME":27811,"OPENINTERESTCHG":-3238,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2662,"ZD1_CHG":-40,"SETTLEMENTPRICE":2658,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2648},{"OPENINTEREST":106132,"HIGHESTPRICE":2685,"TURNOVER":165307.262,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":30973,"OPENINTERESTCHG":3127,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-36,"OPENPRICE":2684,"ZD1_CHG":-36,"SETTLEMENTPRICE":2668,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2704,"LOWESTPRICE":2656},{"OPENINTEREST":60452,"HIGHESTPRICE":2700,"TURNOVER":49798.726,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2677,"VOLUME":9296,"OPENINTERESTCHG":889,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2700,"ZD1_CHG":-34,"SETTLEMENTPRICE":2678,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2711,"LOWESTPRICE":2666},{"OPENINTEREST":229264,"HIGHESTPRICE":2697,"TURNOVER":941412.082,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2683,"VOLUME":175441,"OPENINTERESTCHG":9198,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-49,"OPENPRICE":2696,"ZD1_CHG":-48,"SETTLEMENTPRICE":2682,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2731,"LOWESTPRICE":2670},{"OPENINTEREST":24898,"HIGHESTPRICE":2713,"TURNOVER":24770.772,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2704,"VOLUME":4584,"OPENINTERESTCHG":1135,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-44,"OPENPRICE":2703,"ZD1_CHG":-41,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2685},{"OPENINTEREST":987,"HIGHESTPRICE":2733,"TURNOVER":3080.218,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2725,"VOLUME":566,"OPENINTERESTCHG":-92,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-29,"OPENPRICE":2720,"ZD1_CHG":-25,"SETTLEMENTPRICE":2721,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2706},{"OPENINTEREST":297,"HIGHESTPRICE":2747,"TURNOVER":230.142,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2744,"VOLUME":42,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2746,"ZD1_CHG":-25,"SETTLEMENTPRICE":2739,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2769,"LOWESTPRICE":2730},{"OPENINTEREST":2715,"HIGHESTPRICE":2767,"TURNOVER":3793.618,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2753,"VOLUME":689,"OPENINTERESTCHG":171,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-41,"OPENPRICE":2765,"ZD1_CHG":-40,"SETTLEMENTPRICE":2752,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2741},{"OPENINTEREST":81,"HIGHESTPRICE":2781,"TURNOVER":127.81,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":23,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2778,"ZD1_CHG":-24,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2772},{"OPENINTEREST":190,"HIGHESTPRICE":2801,"TURNOVER":474.654,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2798,"VOLUME":85,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2793,"ZD1_CHG":-15,"SETTLEMENTPRICE":2792,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2756},{"OPENINTEREST":113,"HIGHESTPRICE":2808,"TURNOVER":335.862,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2808,"VOLUME":60,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2799,"ZD1_CHG":-13,"SETTLEMENTPRICE":2798,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2821,"LOWESTPRICE":2788},{"OPENINTEREST":473677,"HIGHESTPRICE":"","TURNOVER":1338618.428,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249840,"OPENINTERESTCHG":11180,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":489,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23350,"LOWESTPRICE":""},{"OPENINTEREST":4476,"HIGHESTPRICE":23295,"TURNOVER":31694.78,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":1366,"OPENINTERESTCHG":-197,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-125,"OPENPRICE":23185,"ZD1_CHG":-100,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23325,"LOWESTPRICE":23105},{"OPENINTEREST":18224,"HIGHESTPRICE":23300,"TURNOVER":186315.985,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23240,"VOLUME":8023,"OPENINTERESTCHG":-765,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-155,"OPENPRICE":23280,"ZD1_CHG":-135,"SETTLEMENTPRICE":23220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":23145},{"OPENINTEREST":560,"HIGHESTPRICE":23330,"TURNOVER":55454.015,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23290,"VOLUME":2386,"OPENINTERESTCHG":109,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-125,"OPENPRICE":23310,"ZD1_CHG":-75,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23170},{"OPENINTEREST":196,"HIGHESTPRICE":23355,"TURNOVER":1373.41,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":59,"OPENINTERESTCHG":18,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-175,"OPENPRICE":23295,"ZD1_CHG":-115,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23450,"LOWESTPRICE":23215},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23475,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23475,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23475,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":""},{"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":4,"HIGHESTPRICE":23265,"TURNOVER":46.53,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-430,"OPENPRICE":23265,"ZD1_CHG":-430,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23695,"LOWESTPRICE":23265},{"OPENINTEREST":5,"HIGHESTPRICE":23265,"TURNOVER":93.04,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-180,"OPENPRICE":23265,"ZD1_CHG":-185,"SETTLEMENTPRICE":23260,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23440,"LOWESTPRICE":23255},{"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":23966,"HIGHESTPRICE":"","TURNOVER":274977.76,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11840,"OPENINTERESTCHG":-829,"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":946.88,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.46,"OPENPRICE":"","ZD1_CHG":-0.46,"SETTLEMENTPRICE":946.88,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":947.34,"LOWESTPRICE":""},{"OPENINTEREST":133503,"HIGHESTPRICE":952.88,"TURNOVER":26635691.552,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":934.92,"VOLUME":282038,"OPENINTERESTCHG":-2632,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.18,"OPENPRICE":950.36,"ZD1_CHG":-7.3,"SETTLEMENTPRICE":944.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":942.22,"LOWESTPRICE":934.54},{"OPENINTEREST":3737,"HIGHESTPRICE":954.22,"TURNOVER":246339.266,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":936.32,"VOLUME":2610,"OPENINTERESTCHG":818,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.28,"OPENPRICE":951.5,"ZD1_CHG":-7.22,"SETTLEMENTPRICE":943.82,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":943.54,"LOWESTPRICE":936.14},{"OPENINTEREST":165091,"HIGHESTPRICE":955.52,"TURNOVER":9349740.914,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":937.6,"VOLUME":98778,"OPENINTERESTCHG":6710,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2,"OPENPRICE":953,"ZD1_CHG":-6.94,"SETTLEMENTPRICE":946.54,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":944.54,"LOWESTPRICE":937.12},{"OPENINTEREST":72876,"HIGHESTPRICE":957.92,"TURNOVER":1901282.342,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":940,"VOLUME":20038,"OPENINTERESTCHG":2207,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2,"OPENPRICE":954.66,"ZD1_CHG":-6.82,"SETTLEMENTPRICE":948.82,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":946.82,"LOWESTPRICE":939.58},{"OPENINTEREST":22011,"HIGHESTPRICE":960.18,"TURNOVER":432262.144,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.32,"VOLUME":4539,"OPENINTERESTCHG":1012,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.44,"OPENPRICE":957.82,"ZD1_CHG":-7.56,"SETTLEMENTPRICE":952.32,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":949.88,"LOWESTPRICE":941.74},{"OPENINTEREST":9704,"HIGHESTPRICE":962.24,"TURNOVER":85462.522,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":944.7,"VOLUME":895,"OPENINTERESTCHG":101,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.9,"OPENPRICE":957,"ZD1_CHG":-8.28,"SETTLEMENTPRICE":954.88,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":952.98,"LOWESTPRICE":944.66},{"OPENINTEREST":7450,"HIGHESTPRICE":965,"TURNOVER":111812.672,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.18,"VOLUME":1173,"OPENINTERESTCHG":139,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.04,"OPENPRICE":963.34,"ZD1_CHG":-6.06,"SETTLEMENTPRICE":953.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":953.24,"LOWESTPRICE":947.14},{"OPENINTEREST":414615,"HIGHESTPRICE":"","TURNOVER":38762591.412,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":410071,"OPENINTERESTCHG":8355,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3080,"HIGHESTPRICE":15800,"TURNOVER":2163.882,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15611,"VOLUME":92,"OPENINTERESTCHG":-72,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":152,"OPENPRICE":15651,"ZD1_CHG":83,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15528,"LOWESTPRICE":15611},{"OPENINTEREST":170806,"HIGHESTPRICE":15915,"TURNOVER":10349452.4175,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15494,"VOLUME":438961,"OPENINTERESTCHG":-12853,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":71,"OPENPRICE":15888,"ZD1_CHG":-153,"SETTLEMENTPRICE":15718,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15647,"LOWESTPRICE":15488},{"OPENINTEREST":17963,"HIGHESTPRICE":15930,"TURNOVER":509200.2675,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15506,"VOLUME":21558,"OPENINTERESTCHG":-752,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":68,"OPENPRICE":15876,"ZD1_CHG":-172,"SETTLEMENTPRICE":15746,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15678,"LOWESTPRICE":15506},{"OPENINTEREST":199708,"HIGHESTPRICE":15950,"TURNOVER":3393029.364,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15528,"VOLUME":143600,"OPENINTERESTCHG":6322,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":76,"OPENPRICE":15888,"ZD1_CHG":-148,"SETTLEMENTPRICE":15752,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15676,"LOWESTPRICE":15525},{"OPENINTEREST":12077,"HIGHESTPRICE":15984,"TURNOVER":688655.5275,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15551,"VOLUME":29077,"OPENINTERESTCHG":521,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":80,"OPENPRICE":15901,"ZD1_CHG":-158,"SETTLEMENTPRICE":15789,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15709,"LOWESTPRICE":15551},{"OPENINTEREST":103916,"HIGHESTPRICE":15990,"TURNOVER":4426964.9205,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15567,"VOLUME":186958,"OPENINTERESTCHG":3710,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":61,"OPENPRICE":15900,"ZD1_CHG":-157,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15724,"LOWESTPRICE":15566},{"OPENINTEREST":4316,"HIGHESTPRICE":16013,"TURNOVER":49290.51,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15587,"VOLUME":2080,"OPENINTERESTCHG":-148,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":69,"OPENPRICE":15985,"ZD1_CHG":-142,"SETTLEMENTPRICE":15798,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15729,"LOWESTPRICE":15587},{"OPENINTEREST":26075,"HIGHESTPRICE":16028,"TURNOVER":202265.1525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15607,"VOLUME":8520,"OPENINTERESTCHG":771,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":103,"OPENPRICE":15957,"ZD1_CHG":-116,"SETTLEMENTPRICE":15826,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15723,"LOWESTPRICE":15600},{"OPENINTEREST":6919,"HIGHESTPRICE":16040,"TURNOVER":30202.389,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15620,"VOLUME":1271,"OPENINTERESTCHG":-43,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":87,"OPENPRICE":16000,"ZD1_CHG":-134,"SETTLEMENTPRICE":15841,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15754,"LOWESTPRICE":15620},{"OPENINTEREST":7091,"HIGHESTPRICE":16059,"TURNOVER":78725.1015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15643,"VOLUME":3306,"OPENINTERESTCHG":-248,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":77,"OPENPRICE":16048,"ZD1_CHG":-155,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15798,"LOWESTPRICE":15631},{"OPENINTEREST":5996,"HIGHESTPRICE":16070,"TURNOVER":75487.9545,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15655,"VOLUME":3173,"OPENINTERESTCHG":-142,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":20,"OPENPRICE":15990,"ZD1_CHG":-185,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15650},{"OPENINTEREST":5308,"HIGHESTPRICE":16105,"TURNOVER":174159.4125,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15684,"VOLUME":7313,"OPENINTERESTCHG":86,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":55,"OPENPRICE":16040,"ZD1_CHG":-137,"SETTLEMENTPRICE":15876,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15821,"LOWESTPRICE":15680},{"OPENINTEREST":563255,"HIGHESTPRICE":"","TURNOVER":19979596.899,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":845909,"OPENINTERESTCHG":-2848,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1710,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3005,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3005,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3004,"LOWESTPRICE":""},{"OPENINTEREST":388484,"HIGHESTPRICE":3051,"TURNOVER":345556.618,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3036,"VOLUME":113657,"OPENINTERESTCHG":-26228,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3037,"ZD1_CHG":-18,"SETTLEMENTPRICE":3040,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3054,"LOWESTPRICE":3032},{"OPENINTEREST":369853,"HIGHESTPRICE":3077,"TURNOVER":152943.462,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3070,"VOLUME":49841,"OPENINTERESTCHG":-8302,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3068,"ZD1_CHG":-4,"SETTLEMENTPRICE":3068,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3059},{"OPENINTEREST":6580,"HIGHESTPRICE":3100,"TURNOVER":5303.152,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":1715,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3094,"ZD1_CHG":-13,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3086},{"OPENINTEREST":1607133,"HIGHESTPRICE":3110,"TURNOVER":1991908.395,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3095,"VOLUME":643026,"OPENINTERESTCHG":6394,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3106,"ZD1_CHG":-22,"SETTLEMENTPRICE":3097,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3088},{"OPENINTEREST":657,"HIGHESTPRICE":3119,"TURNOVER":397.656,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3113,"VOLUME":128,"OPENINTERESTCHG":99,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-27,"OPENPRICE":3119,"ZD1_CHG":-20,"SETTLEMENTPRICE":3106,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3105},{"OPENINTEREST":280737,"HIGHESTPRICE":3129,"TURNOVER":92394.665,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3108,"VOLUME":29678,"OPENINTERESTCHG":5658,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3129,"ZD1_CHG":-30,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3103},{"OPENINTEREST":19486,"HIGHESTPRICE":3133,"TURNOVER":459.223,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":147,"OPENINTERESTCHG":13,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3132,"ZD1_CHG":-31,"SETTLEMENTPRICE":3123,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3114},{"OPENINTEREST":53640,"HIGHESTPRICE":3138,"TURNOVER":75430.529,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":24166,"OPENINTERESTCHG":4743,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3136,"ZD1_CHG":-27,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3142,"LOWESTPRICE":3111},{"OPENINTEREST":1612,"HIGHESTPRICE":3145,"TURNOVER":81.462,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":26,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-44,"OPENPRICE":3144,"ZD1_CHG":-52,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3177,"LOWESTPRICE":3124},{"OPENINTEREST":1658,"HIGHESTPRICE":3156,"TURNOVER":276.324,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":88,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-45,"OPENPRICE":3156,"ZD1_CHG":-53,"SETTLEMENTPRICE":3140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3185,"LOWESTPRICE":3132},{"OPENINTEREST":169,"HIGHESTPRICE":3160,"TURNOVER":113.328,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":36,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3160,"ZD1_CHG":-20,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3173,"LOWESTPRICE":3141},{"OPENINTEREST":2731719,"HIGHESTPRICE":"","TURNOVER":2664864.814,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":862508,"OPENINTERESTCHG":-17629,"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":3408,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3408,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3394,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3394,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3394,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3367,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3384,"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":2,"HIGHESTPRICE":3306,"TURNOVER":6.609,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":129,"OPENPRICE":3306,"ZD1_CHG":128,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3175,"LOWESTPRICE":3303},{"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":3367,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3451,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":6.609,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3690,"HIGHESTPRICE":3235,"TURNOVER":387.42,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3235,"VOLUME":120,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3220,"ZD1_CHG":-6,"SETTLEMENTPRICE":3228,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3241,"LOWESTPRICE":3220},{"OPENINTEREST":231402,"HIGHESTPRICE":3322,"TURNOVER":248205.781,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":74990,"OPENINTERESTCHG":-26538,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3319,"ZD1_CHG":-25,"SETTLEMENTPRICE":3309,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3302},{"OPENINTEREST":329360,"HIGHESTPRICE":3322,"TURNOVER":68500.899,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":20711,"OPENINTERESTCHG":-9275,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3319,"ZD1_CHG":-30,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3298},{"OPENINTEREST":1460,"HIGHESTPRICE":3333,"TURNOVER":1973.891,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":596,"OPENINTERESTCHG":49,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-28,"OPENPRICE":3312,"ZD1_CHG":-34,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3302},{"OPENINTEREST":1301315,"HIGHESTPRICE":3330,"TURNOVER":1424140.056,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":429957,"OPENINTERESTCHG":-1936,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3326,"ZD1_CHG":-27,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3303},{"OPENINTEREST":148,"HIGHESTPRICE":3331,"TURNOVER":16.623,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3327,"ZD1_CHG":-32,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3351,"LOWESTPRICE":3315},{"OPENINTEREST":113234,"HIGHESTPRICE":3340,"TURNOVER":48122.451,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":14480,"OPENINTERESTCHG":6103,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3338,"ZD1_CHG":-26,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3348,"LOWESTPRICE":3314},{"OPENINTEREST":208,"HIGHESTPRICE":3348,"TURNOVER":73.446,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":22,"OPENINTERESTCHG":-8,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3348,"ZD1_CHG":-28,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3360,"LOWESTPRICE":3332},{"OPENINTEREST":17869,"HIGHESTPRICE":3335,"TURNOVER":16503.614,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":4971,"OPENINTERESTCHG":913,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3335,"ZD1_CHG":-24,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3345,"LOWESTPRICE":3311},{"OPENINTEREST":22,"HIGHESTPRICE":3321,"TURNOVER":6.633,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-41,"OPENPRICE":3321,"ZD1_CHG":-45,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3312},{"OPENINTEREST":36,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":"","ZD1_CHG":-13,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3351,"LOWESTPRICE":""},{"OPENINTEREST":46,"HIGHESTPRICE":3354,"TURNOVER":6.699,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-34,"OPENPRICE":3354,"ZD1_CHG":-38,"SETTLEMENTPRICE":3349,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3383,"LOWESTPRICE":3345},{"OPENINTEREST":1998790,"HIGHESTPRICE":"","TURNOVER":1807937.513,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":545856,"OPENINTERESTCHG":-30695,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4500,"HIGHESTPRICE":13530,"TURNOVER":1704.06,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13530,"VOLUME":252,"OPENINTERESTCHG":-192,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13500,"ZD1_CHG":-50,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13580,"LOWESTPRICE":13480},{"OPENINTEREST":78677,"HIGHESTPRICE":13590,"TURNOVER":955914.11,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13510,"VOLUME":141263,"OPENINTERESTCHG":-14294,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13560,"ZD1_CHG":-105,"SETTLEMENTPRICE":13530,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13615,"LOWESTPRICE":13460},{"OPENINTEREST":109312,"HIGHESTPRICE":13600,"TURNOVER":763375.315,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13535,"VOLUME":112665,"OPENINTERESTCHG":15879,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13520,"ZD1_CHG":-110,"SETTLEMENTPRICE":13550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13645,"LOWESTPRICE":13490},{"OPENINTEREST":12763,"HIGHESTPRICE":13620,"TURNOVER":55012.83,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13555,"VOLUME":8107,"OPENINTERESTCHG":1583,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":13600,"ZD1_CHG":-105,"SETTLEMENTPRICE":13570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13660,"LOWESTPRICE":13515},{"OPENINTEREST":4250,"HIGHESTPRICE":13670,"TURNOVER":9885.6425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13595,"VOLUME":1452,"OPENINTERESTCHG":119,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13655,"ZD1_CHG":-115,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13710,"LOWESTPRICE":13560},{"OPENINTEREST":268,"HIGHESTPRICE":13745,"TURNOVER":540.5475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13675,"VOLUME":79,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13745,"ZD1_CHG":-110,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13785,"LOWESTPRICE":13650},{"OPENINTEREST":254,"HIGHESTPRICE":13800,"TURNOVER":281.565,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13730,"VOLUME":41,"OPENINTERESTCHG":30,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":13795,"ZD1_CHG":-110,"SETTLEMENTPRICE":13730,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13840,"LOWESTPRICE":13720},{"OPENINTEREST":89,"HIGHESTPRICE":13850,"TURNOVER":13.8275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13850,"ZD1_CHG":-85,"SETTLEMENTPRICE":13825,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13890,"LOWESTPRICE":13805},{"OPENINTEREST":427,"HIGHESTPRICE":13880,"TURNOVER":138.5525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13860,"ZD1_CHG":-85,"SETTLEMENTPRICE":13855,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13935,"LOWESTPRICE":13830},{"OPENINTEREST":49,"HIGHESTPRICE":13920,"TURNOVER":41.72,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13895,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13895,"ZD1_CHG":-75,"SETTLEMENTPRICE":13905,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13970,"LOWESTPRICE":13895},{"OPENINTEREST":80,"HIGHESTPRICE":13975,"TURNOVER":104.37,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13950,"VOLUME":15,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13975,"ZD1_CHG":-70,"SETTLEMENTPRICE":13915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14020,"LOWESTPRICE":13885},{"OPENINTEREST":34,"HIGHESTPRICE":14000,"TURNOVER":34.945,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13990,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14000,"ZD1_CHG":-65,"SETTLEMENTPRICE":13975,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":13960},{"OPENINTEREST":210703,"HIGHESTPRICE":"","TURNOVER":1787047.485,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":263907,"OPENINTERESTCHG":3128,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27537,"HIGHESTPRICE":910,"TURNOVER":27389186.78,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":904.7,"VOLUME":324067,"OPENINTERESTCHG":-7510,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":35.2,"OPENPRICE":798.5,"ZD1_CHG":94.8,"SETTLEMENTPRICE":845.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":809.9,"LOWESTPRICE":796.1},{"OPENINTEREST":38634,"HIGHESTPRICE":815.8,"TURNOVER":11865079.81,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":815.2,"VOLUME":152789,"OPENINTERESTCHG":6460,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.8,"OPENPRICE":740,"ZD1_CHG":58.5,"SETTLEMENTPRICE":776.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":756.7,"LOWESTPRICE":737.9},{"OPENINTEREST":18732,"HIGHESTPRICE":747.5,"TURNOVER":2888959.92,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":741.3,"VOLUME":39904,"OPENINTERESTCHG":2317,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.5,"OPENPRICE":695.3,"ZD1_CHG":28.9,"SETTLEMENTPRICE":723.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":712.4,"LOWESTPRICE":692},{"OPENINTEREST":5239,"HIGHESTPRICE":699.2,"TURNOVER":741527.14,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":682.7,"VOLUME":10945,"OPENINTERESTCHG":161,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.5,"OPENPRICE":660.5,"ZD1_CHG":5.7,"SETTLEMENTPRICE":677.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":677,"LOWESTPRICE":657.9},{"OPENINTEREST":1234,"HIGHESTPRICE":658.7,"TURNOVER":115562.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":642.8,"VOLUME":1809,"OPENINTERESTCHG":177,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.5,"OPENPRICE":631.2,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":638.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":647.3,"LOWESTPRICE":626.1},{"OPENINTEREST":2190,"HIGHESTPRICE":630.1,"TURNOVER":256036.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":611.4,"VOLUME":4209,"OPENINTERESTCHG":-258,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.3,"OPENPRICE":606,"ZD1_CHG":-9.2,"SETTLEMENTPRICE":608.3,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":620.6,"LOWESTPRICE":595},{"OPENINTEREST":539,"HIGHESTPRICE":601.3,"TURNOVER":25532.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":591.3,"VOLUME":436,"OPENINTERESTCHG":82,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.8,"OPENPRICE":597.5,"ZD1_CHG":-12.1,"SETTLEMENTPRICE":585.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":603.4,"LOWESTPRICE":571.8},{"OPENINTEREST":135,"HIGHESTPRICE":582,"TURNOVER":7439.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":579.2,"VOLUME":130,"OPENINTERESTCHG":44,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.3,"OPENPRICE":574.3,"ZD1_CHG":-6.3,"SETTLEMENTPRICE":572.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":585.5,"LOWESTPRICE":555.4},{"OPENINTEREST":211,"HIGHESTPRICE":573.2,"TURNOVER":18233.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.8,"VOLUME":325,"OPENINTERESTCHG":-36,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.1,"OPENPRICE":564.9,"ZD1_CHG":-8.3,"SETTLEMENTPRICE":561,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":578.1,"LOWESTPRICE":548.2},{"OPENINTEREST":16,"HIGHESTPRICE":576.1,"TURNOVER":391.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.8,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.7,"OPENPRICE":562.3,"ZD1_CHG":-10.9,"SETTLEMENTPRICE":559,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":567.7,"LOWESTPRICE":543.7},{"OPENINTEREST":10,"HIGHESTPRICE":560,"TURNOVER":111.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":557.7,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.3,"OPENPRICE":560,"ZD1_CHG":-9.4,"SETTLEMENTPRICE":558.8,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":567.1,"LOWESTPRICE":557.7},{"OPENINTEREST":52,"HIGHESTPRICE":546.1,"TURNOVER":162.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.1,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.6,"OPENPRICE":530.3,"ZD1_CHG":-7.2,"SETTLEMENTPRICE":540.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":553.3,"LOWESTPRICE":530.3},{"OPENINTEREST":139,"HIGHESTPRICE":526.2,"TURNOVER":889.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.8,"VOLUME":17,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.7,"OPENPRICE":525.8,"ZD1_CHG":-13.2,"SETTLEMENTPRICE":523.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":539,"LOWESTPRICE":512.1},{"OPENINTEREST":96,"HIGHESTPRICE":519.5,"TURNOVER":363.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.3,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.9,"OPENPRICE":519.5,"ZD1_CHG":-11.6,"SETTLEMENTPRICE":519,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":529.9,"LOWESTPRICE":518.3},{"OPENINTEREST":37,"HIGHESTPRICE":516,"TURNOVER":51.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":516,"ZD1_CHG":-4.9,"SETTLEMENTPRICE":516,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":520.9,"LOWESTPRICE":516},{"OPENINTEREST":93,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":518.8,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":518.8,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":511.9,"TURNOVER":152.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":508.7,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.6,"OPENPRICE":511.9,"ZD1_CHG":-6.4,"SETTLEMENTPRICE":509.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":515.1,"LOWESTPRICE":508},{"OPENINTEREST":104,"HIGHESTPRICE":506,"TURNOVER":101.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.4,"OPENPRICE":506,"ZD1_CHG":-6.4,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.4,"LOWESTPRICE":506},{"OPENINTEREST":64,"HIGHESTPRICE":506,"TURNOVER":451.43,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.3,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.3,"OPENPRICE":502,"ZD1_CHG":-1.5,"SETTLEMENTPRICE":501.5,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":506.8,"LOWESTPRICE":495},{"OPENINTEREST":8,"HIGHESTPRICE":512.8,"TURNOVER":149.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.8,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.1,"OPENPRICE":494,"ZD1_CHG":6.8,"SETTLEMENTPRICE":498.9,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":506,"LOWESTPRICE":490},{"OPENINTEREST":95142,"HIGHESTPRICE":"","TURNOVER":43310382.66,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":534668,"OPENINTERESTCHG":1441,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13686,"HIGHESTPRICE":5883,"TURNOVER":112895.665,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5702,"VOLUME":19965,"OPENINTERESTCHG":-1736,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":64,"OPENPRICE":5485,"ZD1_CHG":112,"SETTLEMENTPRICE":5654,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5590,"LOWESTPRICE":5448},{"OPENINTEREST":71501,"HIGHESTPRICE":5726,"TURNOVER":906632.085,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5515,"VOLUME":164710,"OPENINTERESTCHG":-5291,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":17,"OPENPRICE":5381,"ZD1_CHG":28,"SETTLEMENTPRICE":5504,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5487,"LOWESTPRICE":5323},{"OPENINTEREST":60247,"HIGHESTPRICE":5470,"TURNOVER":331901.948,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5298,"VOLUME":62739,"OPENINTERESTCHG":891,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":7,"OPENPRICE":5188,"ZD1_CHG":15,"SETTLEMENTPRICE":5290,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5283,"LOWESTPRICE":5135},{"OPENINTEREST":10934,"HIGHESTPRICE":5201,"TURNOVER":86394.563,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5031,"VOLUME":17104,"OPENINTERESTCHG":132,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":4953,"ZD1_CHG":-14,"SETTLEMENTPRICE":5051,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5045,"LOWESTPRICE":4911},{"OPENINTEREST":1341,"HIGHESTPRICE":4979,"TURNOVER":7954.575,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4825,"VOLUME":1641,"OPENINTERESTCHG":-63,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":13,"OPENPRICE":4770,"ZD1_CHG":-9,"SETTLEMENTPRICE":4847,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4834,"LOWESTPRICE":4722},{"OPENINTEREST":619,"HIGHESTPRICE":4837,"TURNOVER":920.26,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4681,"VOLUME":196,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-19,"OPENPRICE":4619,"ZD1_CHG":-33,"SETTLEMENTPRICE":4695,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4714,"LOWESTPRICE":4605},{"OPENINTEREST":71,"HIGHESTPRICE":4612,"TURNOVER":72.301,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4581,"VOLUME":16,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-72,"OPENPRICE":4468,"ZD1_CHG":-9,"SETTLEMENTPRICE":4518,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4590,"LOWESTPRICE":4468},{"OPENINTEREST":82,"HIGHESTPRICE":4567,"TURNOVER":111.234,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4481,"VOLUME":25,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-60,"OPENPRICE":4371,"ZD1_CHG":-28,"SETTLEMENTPRICE":4449,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4509,"LOWESTPRICE":4362},{"OPENINTEREST":27,"HIGHESTPRICE":4454,"TURNOVER":13.18,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4454,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-119,"OPENPRICE":4345,"ZD1_CHG":-58,"SETTLEMENTPRICE":4393,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4512,"LOWESTPRICE":4345},{"OPENINTEREST":81,"HIGHESTPRICE":4419,"TURNOVER":38.712,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4419,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-128,"OPENPRICE":4271,"ZD1_CHG":-10,"SETTLEMENTPRICE":4301,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4429,"LOWESTPRICE":4270},{"OPENINTEREST":38,"HIGHESTPRICE":4255,"TURNOVER":12.729,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4255,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-123,"OPENPRICE":4219,"ZD1_CHG":-111,"SETTLEMENTPRICE":4243,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4366,"LOWESTPRICE":4219},{"OPENINTEREST":26,"HIGHESTPRICE":4198,"TURNOVER":20.946,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4187,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-47,"OPENPRICE":4198,"ZD1_CHG":-49,"SETTLEMENTPRICE":4189,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4236,"LOWESTPRICE":4184},{"OPENINTEREST":158653,"HIGHESTPRICE":"","TURNOVER":1446968.198,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":266416,"OPENINTERESTCHG":-6076,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28787,"HIGHESTPRICE":5120,"TURNOVER":754918.253,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5119,"VOLUME":153855,"OPENINTERESTCHG":210,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":241,"OPENPRICE":4618,"ZD1_CHG":454,"SETTLEMENTPRICE":4906,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4665,"LOWESTPRICE":4588},{"OPENINTEREST":219380,"HIGHESTPRICE":4523,"TURNOVER":5518207.422,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4392,"VOLUME":1263929,"OPENINTERESTCHG":-1489,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":73,"OPENPRICE":4230,"ZD1_CHG":100,"SETTLEMENTPRICE":4365,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4292,"LOWESTPRICE":4203},{"OPENINTEREST":86800,"HIGHESTPRICE":4307,"TURNOVER":350433.159,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4179,"VOLUME":84133,"OPENINTERESTCHG":2344,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":40,"OPENPRICE":4020,"ZD1_CHG":54,"SETTLEMENTPRICE":4165,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4125,"LOWESTPRICE":4020},{"OPENINTEREST":125762,"HIGHESTPRICE":4127,"TURNOVER":900503.743,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":224935,"OPENINTERESTCHG":6232,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-4,"OPENPRICE":3912,"ZD1_CHG":-5,"SETTLEMENTPRICE":4003,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4007,"LOWESTPRICE":3902},{"OPENINTEREST":34603,"HIGHESTPRICE":3972,"TURNOVER":73806.106,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3865,"VOLUME":19073,"OPENINTERESTCHG":566,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":3799,"ZD1_CHG":-47,"SETTLEMENTPRICE":3869,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3912,"LOWESTPRICE":3795},{"OPENINTEREST":7557,"HIGHESTPRICE":3863,"TURNOVER":56848.86,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3747,"VOLUME":15094,"OPENINTERESTCHG":2758,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-68,"OPENPRICE":3730,"ZD1_CHG":-87,"SETTLEMENTPRICE":3766,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3834,"LOWESTPRICE":3703},{"OPENINTEREST":418,"HIGHESTPRICE":3769,"TURNOVER":1495.363,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3654,"VOLUME":405,"OPENINTERESTCHG":127,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-73,"OPENPRICE":3673,"ZD1_CHG":-111,"SETTLEMENTPRICE":3692,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3765,"LOWESTPRICE":3627},{"OPENINTEREST":7166,"HIGHESTPRICE":3712,"TURNOVER":30103.477,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3592,"VOLUME":8280,"OPENINTERESTCHG":-42,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-81,"OPENPRICE":3614,"ZD1_CHG":-124,"SETTLEMENTPRICE":3635,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3716,"LOWESTPRICE":3562},{"OPENINTEREST":486,"HIGHESTPRICE":3639,"TURNOVER":489.124,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3525,"VOLUME":137,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-72,"OPENPRICE":3560,"ZD1_CHG":-117,"SETTLEMENTPRICE":3570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3642,"LOWESTPRICE":3501},{"OPENINTEREST":867,"HIGHESTPRICE":3590,"TURNOVER":2037.521,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3468,"VOLUME":578,"OPENINTERESTCHG":-7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-84,"OPENPRICE":3556,"ZD1_CHG":-141,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3609,"LOWESTPRICE":3440},{"OPENINTEREST":412,"HIGHESTPRICE":3534,"TURNOVER":706.201,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3421,"VOLUME":203,"OPENINTERESTCHG":-28,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-69,"OPENPRICE":3480,"ZD1_CHG":-126,"SETTLEMENTPRICE":3478,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3547,"LOWESTPRICE":3399},{"OPENINTEREST":713,"HIGHESTPRICE":3501,"TURNOVER":2941.06,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":854,"OPENINTERESTCHG":183,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-71,"OPENPRICE":3455,"ZD1_CHG":-126,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3514,"LOWESTPRICE":3370},{"OPENINTEREST":512951,"HIGHESTPRICE":"","TURNOVER":7692490.289,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1771476,"OPENINTERESTCHG":10864,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6828,"HIGHESTPRICE":5844,"TURNOVER":910.294,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5680,"VOLUME":159,"OPENINTERESTCHG":-75,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":116,"OPENPRICE":5710,"ZD1_CHG":71,"SETTLEMENTPRICE":5725,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5609,"LOWESTPRICE":5482},{"OPENINTEREST":165759,"HIGHESTPRICE":5638,"TURNOVER":4040312.409,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5558,"VOLUME":732863,"OPENINTERESTCHG":178,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":99,"OPENPRICE":5316,"ZD1_CHG":144,"SETTLEMENTPRICE":5513,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5414,"LOWESTPRICE":5299},{"OPENINTEREST":260206,"HIGHESTPRICE":5329,"TURNOVER":1651583.685,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5234,"VOLUME":316724,"OPENINTERESTCHG":11919,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":5065,"ZD1_CHG":47,"SETTLEMENTPRICE":5214,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5187,"LOWESTPRICE":5045},{"OPENINTEREST":134799,"HIGHESTPRICE":4891,"TURNOVER":574645.16,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4766,"VOLUME":119816,"OPENINTERESTCHG":301,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-30,"OPENPRICE":4686,"ZD1_CHG":-60,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4826,"LOWESTPRICE":4680},{"OPENINTEREST":77709,"HIGHESTPRICE":4587,"TURNOVER":265724.616,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4424,"VOLUME":59150,"OPENINTERESTCHG":4195,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-67,"OPENPRICE":4448,"ZD1_CHG":-135,"SETTLEMENTPRICE":4492,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4559,"LOWESTPRICE":4400},{"OPENINTEREST":4444,"HIGHESTPRICE":4453,"TURNOVER":26726.308,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4275,"VOLUME":6128,"OPENINTERESTCHG":591,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-99,"OPENPRICE":4334,"ZD1_CHG":-185,"SETTLEMENTPRICE":4361,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4460,"LOWESTPRICE":4259},{"OPENINTEREST":4884,"HIGHESTPRICE":4405,"TURNOVER":13338.938,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4241,"VOLUME":3095,"OPENINTERESTCHG":350,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-116,"OPENPRICE":4259,"ZD1_CHG":-184,"SETTLEMENTPRICE":4309,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4425,"LOWESTPRICE":4228},{"OPENINTEREST":287,"HIGHESTPRICE":4333,"TURNOVER":744.149,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4185,"VOLUME":176,"OPENINTERESTCHG":-28,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-125,"OPENPRICE":4244,"ZD1_CHG":-168,"SETTLEMENTPRICE":4228,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4353,"LOWESTPRICE":4149},{"OPENINTEREST":390,"HIGHESTPRICE":4256,"TURNOVER":425.42,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4114,"VOLUME":102,"OPENINTERESTCHG":-24,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-91,"OPENPRICE":4147,"ZD1_CHG":-147,"SETTLEMENTPRICE":4170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4261,"LOWESTPRICE":4114},{"OPENINTEREST":3376,"HIGHESTPRICE":4220,"TURNOVER":3780.077,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4084,"VOLUME":915,"OPENINTERESTCHG":-27,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-83,"OPENPRICE":4095,"ZD1_CHG":-130,"SETTLEMENTPRICE":4131,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4214,"LOWESTPRICE":4074},{"OPENINTEREST":20,"HIGHESTPRICE":4096,"TURNOVER":24.509,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4074,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-87,"OPENPRICE":4096,"ZD1_CHG":-97,"SETTLEMENTPRICE":4084,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4171,"LOWESTPRICE":4073},{"OPENINTEREST":11,"HIGHESTPRICE":4032,"TURNOVER":24.132,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-124,"OPENPRICE":3999,"ZD1_CHG":-114,"SETTLEMENTPRICE":4022,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4146,"LOWESTPRICE":3999},{"OPENINTEREST":299,"HIGHESTPRICE":4017,"TURNOVER":234.113,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3969,"VOLUME":59,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-93,"OPENPRICE":3945,"ZD1_CHG":-92,"SETTLEMENTPRICE":3968,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4061,"LOWESTPRICE":3945},{"OPENINTEREST":504,"HIGHESTPRICE":3701,"TURNOVER":146.431,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3616,"VOLUME":40,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-102,"OPENPRICE":3638,"ZD1_CHG":-146,"SETTLEMENTPRICE":3660,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3762,"LOWESTPRICE":3616},{"OPENINTEREST":99,"HIGHESTPRICE":3621,"TURNOVER":39.338,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3527,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-97,"OPENPRICE":3555,"ZD1_CHG":-146,"SETTLEMENTPRICE":3576,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3673,"LOWESTPRICE":3527},{"OPENINTEREST":99,"HIGHESTPRICE":3620,"TURNOVER":57.301,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":16,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-106,"OPENPRICE":3595,"ZD1_CHG":-137,"SETTLEMENTPRICE":3581,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3687,"LOWESTPRICE":3550},{"OPENINTEREST":659714,"HIGHESTPRICE":"","TURNOVER":6578716.88,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1239266,"OPENINTERESTCHG":17387,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":714,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15500,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15500,"LOWESTPRICE":""},{"OPENINTEREST":30580,"HIGHESTPRICE":15360,"TURNOVER":1213363.0925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":159886,"OPENINTERESTCHG":-4699,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-530,"OPENPRICE":15230,"ZD1_CHG":-510,"SETTLEMENTPRICE":15175,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":15005},{"OPENINTEREST":84029,"HIGHESTPRICE":15155,"TURNOVER":826678.0925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":110371,"OPENINTERESTCHG":-5993,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-530,"OPENPRICE":14960,"ZD1_CHG":-520,"SETTLEMENTPRICE":14975,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15505,"LOWESTPRICE":14815},{"OPENINTEREST":14296,"HIGHESTPRICE":14985,"TURNOVER":30286.2125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14810,"VOLUME":4091,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-495,"OPENPRICE":14875,"ZD1_CHG":-490,"SETTLEMENTPRICE":14805,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15300,"LOWESTPRICE":14655},{"OPENINTEREST":9298,"HIGHESTPRICE":14905,"TURNOVER":136488.6875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":18546,"OPENINTERESTCHG":-1544,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-470,"OPENPRICE":14755,"ZD1_CHG":-460,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15185,"LOWESTPRICE":14545},{"OPENINTEREST":224,"HIGHESTPRICE":14695,"TURNOVER":1029.0975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":141,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-470,"OPENPRICE":14575,"ZD1_CHG":-475,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15065,"LOWESTPRICE":14470},{"OPENINTEREST":40,"HIGHESTPRICE":14680,"TURNOVER":225.24,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14570,"VOLUME":31,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-285,"OPENPRICE":14540,"ZD1_CHG":-245,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14815,"LOWESTPRICE":14385},{"OPENINTEREST":33,"HIGHESTPRICE":14650,"TURNOVER":94.4725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-335,"OPENPRICE":14555,"ZD1_CHG":-330,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14470},{"OPENINTEREST":486,"HIGHESTPRICE":14630,"TURNOVER":629.7125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":87,"OPENINTERESTCHG":-23,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-340,"OPENPRICE":14520,"ZD1_CHG":-285,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14815,"LOWESTPRICE":14350},{"OPENINTEREST":64,"HIGHESTPRICE":14460,"TURNOVER":14.455,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14450,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-110,"OPENPRICE":14460,"ZD1_CHG":-115,"SETTLEMENTPRICE":14455,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14450},{"OPENINTEREST":38,"HIGHESTPRICE":14490,"TURNOVER":165.91,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14435,"VOLUME":23,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-440,"OPENPRICE":14450,"ZD1_CHG":-430,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14375},{"OPENINTEREST":28,"HIGHESTPRICE":14545,"TURNOVER":50.515,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-230,"OPENPRICE":14470,"ZD1_CHG":-215,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14305},{"OPENINTEREST":139830,"HIGHESTPRICE":"","TURNOVER":2209025.4875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":293198,"OPENINTERESTCHG":-12265,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2838,"HIGHESTPRICE":18400,"TURNOVER":472.785,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18040,"VOLUME":26,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-385,"OPENPRICE":18400,"ZD1_CHG":-525,"SETTLEMENTPRICE":18180,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18565,"LOWESTPRICE":18040},{"OPENINTEREST":512,"HIGHESTPRICE":18410,"TURNOVER":12953.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18105,"VOLUME":713,"OPENINTERESTCHG":-113,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-315,"OPENPRICE":18410,"ZD1_CHG":-375,"SETTLEMENTPRICE":18165,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18480,"LOWESTPRICE":18055},{"OPENINTEREST":5390,"HIGHESTPRICE":18450,"TURNOVER":94308.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18120,"VOLUME":5181,"OPENINTERESTCHG":-74,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-310,"OPENPRICE":18420,"ZD1_CHG":-390,"SETTLEMENTPRICE":18200,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18510,"LOWESTPRICE":18035},{"OPENINTEREST":147816,"HIGHESTPRICE":19290,"TURNOVER":7738991.44,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18970,"VOLUME":406140,"OPENINTERESTCHG":-8786,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-290,"OPENPRICE":19280,"ZD1_CHG":-370,"SETTLEMENTPRICE":19050,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19340,"LOWESTPRICE":18870},{"OPENINTEREST":325,"HIGHESTPRICE":19270,"TURNOVER":7410.605,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18965,"VOLUME":389,"OPENINTERESTCHG":-10,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-245,"OPENPRICE":19270,"ZD1_CHG":-330,"SETTLEMENTPRICE":19050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19295,"LOWESTPRICE":18875},{"OPENINTEREST":46,"HIGHESTPRICE":19215,"TURNOVER":304.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18965,"VOLUME":16,"OPENINTERESTCHG":-9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-235,"OPENPRICE":19200,"ZD1_CHG":-305,"SETTLEMENTPRICE":19035,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19270,"LOWESTPRICE":18900},{"OPENINTEREST":28794,"HIGHESTPRICE":19305,"TURNOVER":700125.175,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18970,"VOLUME":36748,"OPENINTERESTCHG":-36,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-285,"OPENPRICE":19305,"ZD1_CHG":-365,"SETTLEMENTPRICE":19050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19335,"LOWESTPRICE":18865},{"OPENINTEREST":66,"HIGHESTPRICE":19230,"TURNOVER":665.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18930,"VOLUME":35,"OPENINTERESTCHG":-8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":19230,"ZD1_CHG":-350,"SETTLEMENTPRICE":19015,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19280,"LOWESTPRICE":18875},{"OPENINTEREST":78,"HIGHESTPRICE":19185,"TURNOVER":608.405,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18960,"VOLUME":32,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-320,"OPENPRICE":19135,"ZD1_CHG":-370,"SETTLEMENTPRICE":19010,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19330,"LOWESTPRICE":18880},{"OPENINTEREST":94,"HIGHESTPRICE":19155,"TURNOVER":893.45,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18960,"VOLUME":47,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-260,"OPENPRICE":19100,"ZD1_CHG":-305,"SETTLEMENTPRICE":19005,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19265,"LOWESTPRICE":18860},{"OPENINTEREST":185959,"HIGHESTPRICE":"","TURNOVER":8556734.045,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":449327,"OPENINTERESTCHG":-9041,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":290,"HIGHESTPRICE":15650,"TURNOVER":625,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":40,"OPENINTERESTCHG":-20,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-425,"OPENPRICE":15600,"ZD1_CHG":-400,"SETTLEMENTPRICE":15625,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":15600},{"OPENINTEREST":16717,"HIGHESTPRICE":16155,"TURNOVER":97786.795,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":6128,"OPENINTERESTCHG":-1313,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-245,"OPENPRICE":16150,"ZD1_CHG":-270,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":15810},{"OPENINTEREST":73621,"HIGHESTPRICE":16380,"TURNOVER":1421465.515,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":87996,"OPENINTERESTCHG":-4181,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":16370,"ZD1_CHG":-365,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16465,"LOWESTPRICE":15985},{"OPENINTEREST":48436,"HIGHESTPRICE":16300,"TURNOVER":628630.93,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":39140,"OPENINTERESTCHG":-1746,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-310,"OPENPRICE":16300,"ZD1_CHG":-380,"SETTLEMENTPRICE":16060,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":15865},{"OPENINTEREST":35687,"HIGHESTPRICE":16260,"TURNOVER":375343.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":23466,"OPENINTERESTCHG":-1431,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-345,"OPENPRICE":16215,"ZD1_CHG":-375,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16340,"LOWESTPRICE":15820},{"OPENINTEREST":620,"HIGHESTPRICE":16200,"TURNOVER":7557.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":472,"OPENINTERESTCHG":83,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-290,"OPENPRICE":16140,"ZD1_CHG":-345,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":15840},{"OPENINTEREST":92,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-200,"OPENPRICE":"","ZD1_CHG":-200,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16350,"LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":15935,"TURNOVER":63.68,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15895,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":15935,"ZD1_CHG":-340,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":15895},{"OPENINTEREST":83,"HIGHESTPRICE":16230,"TURNOVER":464.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":29,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-270,"OPENPRICE":16230,"ZD1_CHG":-360,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16285,"LOWESTPRICE":15870},{"OPENINTEREST":33,"HIGHESTPRICE":16205,"TURNOVER":368.69,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":23,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-255,"OPENPRICE":16200,"ZD1_CHG":-350,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16285,"LOWESTPRICE":15935},{"OPENINTEREST":7,"HIGHESTPRICE":16020,"TURNOVER":63.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-330,"OPENPRICE":16020,"ZD1_CHG":-370,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16320,"LOWESTPRICE":15950},{"OPENINTEREST":14,"HIGHESTPRICE":16070,"TURNOVER":128.105,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":8,"OPENINTERESTCHG":-6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":16070,"ZD1_CHG":-365,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16330,"LOWESTPRICE":15965},{"OPENINTEREST":175648,"HIGHESTPRICE":"","TURNOVER":2532497.47,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":157310,"OPENINTERESTCHG":-8611,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8672,"HIGHESTPRICE":4740,"TURNOVER":831.932,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4720,"VOLUME":176,"OPENINTERESTCHG":-106,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4740,"ZD1_CHG":-22,"SETTLEMENTPRICE":4726,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4742,"LOWESTPRICE":4700},{"OPENINTEREST":231,"HIGHESTPRICE":4806,"TURNOVER":396.55,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4754,"VOLUME":83,"OPENINTERESTCHG":-21,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4776,"ZD1_CHG":-8,"SETTLEMENTPRICE":4776,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4762,"LOWESTPRICE":4744},{"OPENINTEREST":215002,"HIGHESTPRICE":4830,"TURNOVER":1672107.358,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4764,"VOLUME":348887,"OPENINTERESTCHG":96,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4796,"ZD1_CHG":-36,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4800,"LOWESTPRICE":4754},{"OPENINTEREST":3610,"HIGHESTPRICE":4840,"TURNOVER":1798.086,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4784,"VOLUME":374,"OPENINTERESTCHG":-65,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4820,"ZD1_CHG":-26,"SETTLEMENTPRICE":4806,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4810,"LOWESTPRICE":4766},{"OPENINTEREST":127924,"HIGHESTPRICE":5006,"TURNOVER":359792.53,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4942,"VOLUME":72357,"OPENINTERESTCHG":3537,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4990,"ZD1_CHG":-44,"SETTLEMENTPRICE":4972,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4986,"LOWESTPRICE":4938},{"OPENINTEREST":77,"HIGHESTPRICE":4980,"TURNOVER":39.794,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4978,"VOLUME":8,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4980,"ZD1_CHG":-6,"SETTLEMENTPRICE":4974,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4984,"LOWESTPRICE":4966},{"OPENINTEREST":38566,"HIGHESTPRICE":5032,"TURNOVER":57534.934,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4972,"VOLUME":11509,"OPENINTERESTCHG":1736,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5004,"ZD1_CHG":-42,"SETTLEMENTPRICE":4998,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5014,"LOWESTPRICE":4970},{"OPENINTEREST":206,"HIGHESTPRICE":5040,"TURNOVER":55.14,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":11,"OPENINTERESTCHG":7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":5040,"ZD1_CHG":-36,"SETTLEMENTPRICE":5012,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":4990},{"OPENINTEREST":12411,"HIGHESTPRICE":5058,"TURNOVER":16147.766,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4996,"VOLUME":3215,"OPENINTERESTCHG":509,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5034,"ZD1_CHG":-42,"SETTLEMENTPRICE":5022,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":4996},{"OPENINTEREST":36,"HIGHESTPRICE":5042,"TURNOVER":15.078,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5012,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":5042,"ZD1_CHG":-18,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5030,"LOWESTPRICE":5012},{"OPENINTEREST":702,"HIGHESTPRICE":5080,"TURNOVER":126.01,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5080,"ZD1_CHG":-30,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5020},{"OPENINTEREST":45,"HIGHESTPRICE":5070,"TURNOVER":90.692,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5070,"ZD1_CHG":-44,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5024},{"OPENINTEREST":407482,"HIGHESTPRICE":"","TURNOVER":2108935.87,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":436666,"OPENINTERESTCHG":5689,"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":4907,"HIGHESTPRICE":3810,"TURNOVER":26943.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3798,"VOLUME":1772,"OPENINTERESTCHG":-55,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3794,"ZD1_CHG":-22,"SETTLEMENTPRICE":3800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3820,"LOWESTPRICE":3790},{"OPENINTEREST":20877,"HIGHESTPRICE":3804,"TURNOVER":179129.096,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3794,"VOLUME":11803,"OPENINTERESTCHG":100,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3780,"ZD1_CHG":-10,"SETTLEMENTPRICE":3794,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3804,"LOWESTPRICE":3772},{"OPENINTEREST":495,"HIGHESTPRICE":3824,"TURNOVER":34327.336,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3818,"VOLUME":2249,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3796,"ZD1_CHG":-8,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3826,"LOWESTPRICE":3796},{"OPENINTEREST":195,"HIGHESTPRICE":3868,"TURNOVER":632.968,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":41,"OPENINTERESTCHG":-10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3848,"ZD1_CHG":-16,"SETTLEMENTPRICE":3858,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3848},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3940,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3988,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3938,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-38,"OPENPRICE":"","ZD1_CHG":-38,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3976,"LOWESTPRICE":""},{"OPENINTEREST":26508,"HIGHESTPRICE":"","TURNOVER":241032.592,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15865,"OPENINTERESTCHG":37,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1258,"HIGHESTPRICE":2550,"TURNOVER":5587.745,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2539.5,"VOLUME":440,"OPENINTERESTCHG":-283,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38.5,"OPENPRICE":2520,"ZD1_CHG":38.5,"SETTLEMENTPRICE":2539.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2501,"LOWESTPRICE":2517.5},{"OPENINTEREST":26461,"HIGHESTPRICE":2179.5,"TURNOVER":244939.31,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2090.5,"VOLUME":23169,"OPENINTERESTCHG":524,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":70,"OPENPRICE":2084,"ZD1_CHG":46.5,"SETTLEMENTPRICE":2114,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2044,"LOWESTPRICE":2065},{"OPENINTEREST":12286,"HIGHESTPRICE":2635.5,"TURNOVER":113179.885,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2397.5,"VOLUME":8967,"OPENINTERESTCHG":854,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":118,"OPENPRICE":2500,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":2524,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2406,"LOWESTPRICE":2381.5},{"OPENINTEREST":4044,"HIGHESTPRICE":2875,"TURNOVER":36155.75,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2677.5,"VOLUME":2613,"OPENINTERESTCHG":262,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":86.5,"OPENPRICE":2759,"ZD1_CHG":-3,"SETTLEMENTPRICE":2767,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2680.5,"LOWESTPRICE":2648.5},{"OPENINTEREST":871,"HIGHESTPRICE":2900,"TURNOVER":4493.5425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":320,"OPENINTERESTCHG":-22,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":91.5,"OPENPRICE":2752.5,"ZD1_CHG":-6.5,"SETTLEMENTPRICE":2808,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2716.5,"LOWESTPRICE":2704},{"OPENINTEREST":1193,"HIGHESTPRICE":1767.5,"TURNOVER":2165.8675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1735,"VOLUME":249,"OPENINTERESTCHG":-25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":57,"OPENPRICE":1712.5,"ZD1_CHG":52.5,"SETTLEMENTPRICE":1739.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1682.5,"LOWESTPRICE":1712.5},{"OPENINTEREST":398,"HIGHESTPRICE":2000,"TURNOVER":789.23,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1991.5,"VOLUME":80,"OPENINTERESTCHG":32,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":80.5,"OPENPRICE":1979,"ZD1_CHG":99,"SETTLEMENTPRICE":1973,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1892.5,"LOWESTPRICE":1929.5},{"OPENINTEREST":46511,"HIGHESTPRICE":"","TURNOVER":407311.33,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":35838,"OPENINTERESTCHG":1342,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10838909,"HIGHESTPRICE":"","TURNOVER":172512275.5035,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9750092,"OPENINTERESTCHG":-31655,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"170","o_code":"0000","update_date":"20260914 15:45:59","o_curmetalindex":[{"PRECLOSEPRICE":5536.55,"HIGHESTPRICE":5519.87,"LASTPRICE":5457.82,"SETTLEMENTPRICE":5481.52,"CLOSEPRICE":5457.82,"TRADINGDAY":"20260914","UPDOWN1":-73.48,"LOWESTPRICE":5453.06,"UPDOWN2":-49.78,"AVGPRICE":5486.32,"OPENPRICE":5517.12,"UPDOWN":-78.73}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109410,"TURNOVER":1158.4323905,"PRODUCTGROUPID":"cu","YEARVOLUME":4638.4121,"YEARTURNOVER":239213.2273095,"VOLUME":214585,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106070,"AVGPRICE":107969.559},{"HIGHESTPRICE":97790,"TURNOVER":46.5371705,"PRODUCTGROUPID":"bc","YEARVOLUME":164.2839,"YEARTURNOVER":7587.4987195,"VOLUME":9672,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95010,"AVGPRICE":96230.708},{"HIGHESTPRICE":24170,"TURNOVER":386.92440375,"PRODUCTGROUPID":"al","YEARVOLUME":8902.782,"YEARTURNOVER":107966.10727525,"VOLUME":322435,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23885,"AVGPRICE":24000.149},{"HIGHESTPRICE":26840,"TURNOVER":386.9995095,"PRODUCTGROUPID":"zn","YEARVOLUME":3762.3026,"YEARTURNOVER":46798.645997,"VOLUME":291933,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26135,"AVGPRICE":26512.899},{"HIGHESTPRICE":16195,"TURNOVER":97.69599525,"PRODUCTGROUPID":"pb","YEARVOLUME":1555.8108,"YEARTURNOVER":12783.56980025,"VOLUME":122410,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15750,"AVGPRICE":15962.094},{"HIGHESTPRICE":128680,"TURNOVER":272.7251241,"PRODUCTGROUPID":"ni","YEARVOLUME":9287.2521,"YEARTURNOVER":128898.8792532,"VOLUME":217790,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":124100,"AVGPRICE":125223.896},{"HIGHESTPRICE":412290,"TURNOVER":731.9393826,"PRODUCTGROUPID":"sn","YEARVOLUME":5900.932,"YEARTURNOVER":237756.3794239,"VOLUME":181304,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":397800,"AVGPRICE":403708.348},{"HIGHESTPRICE":2808,"TURNOVER":133.8618428,"PRODUCTGROUPID":"ao","YEARVOLUME":8218.7797,"YEARTURNOVER":46276.1154292,"VOLUME":249840,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2640,"AVGPRICE":2678.951},{"HIGHESTPRICE":23355,"TURNOVER":27.497776,"PRODUCTGROUPID":"ad","YEARVOLUME":217.3717,"YEARTURNOVER":5031.2075795,"VOLUME":11840,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23105,"AVGPRICE":23224.473},{"HIGHESTPRICE":965,"TURNOVER":3876.2591412,"PRODUCTGROUPID":"au","YEARVOLUME":6294.9922,"YEARTURNOVER":639377.6700904,"VOLUME":410071,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":934.54,"AVGPRICE":945.265},{"HIGHESTPRICE":16105,"TURNOVER":1997.9596899,"PRODUCTGROUPID":"ag","YEARVOLUME":22365.7836,"YEARTURNOVER":632394.33488205,"VOLUME":845909,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15488,"AVGPRICE":15746.057},{"HIGHESTPRICE":3160,"TURNOVER":266.4864814,"PRODUCTGROUPID":"rb","YEARVOLUME":15624.5252,"YEARTURNOVER":48779.1463831,"VOLUME":862508,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3032,"AVGPRICE":3089.67},{"HIGHESTPRICE":3306,"TURNOVER":0.0006609,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4265,"YEARTURNOVER":4.8023988,"VOLUME":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3303,"AVGPRICE":3304.5},{"HIGHESTPRICE":3354,"TURNOVER":180.7937513,"PRODUCTGROUPID":"hc","YEARVOLUME":8638.1303,"YEARTURNOVER":28710.886703,"VOLUME":545856,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3220,"AVGPRICE":3312.114},{"HIGHESTPRICE":14000,"TURNOVER":178.7047485,"PRODUCTGROUPID":"ss","YEARVOLUME":4858.1407,"YEARTURNOVER":35210.16271775,"VOLUME":263907,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13460,"AVGPRICE":13543.009},{"HIGHESTPRICE":910,"TURNOVER":4331.038266,"PRODUCTGROUPID":"sc","YEARVOLUME":2824.1688,"YEARTURNOVER":167346.837896,"VOLUME":534668,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":490,"AVGPRICE":810.043},{"HIGHESTPRICE":5883,"TURNOVER":144.6968198,"PRODUCTGROUPID":"lu","YEARVOLUME":2727.2538,"YEARTURNOVER":11899.5294037,"VOLUME":266416,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4184,"AVGPRICE":5431.236},{"HIGHESTPRICE":5120,"TURNOVER":769.2490289,"PRODUCTGROUPID":"fu","YEARVOLUME":16909.0316,"YEARTURNOVER":60982.1999256,"VOLUME":1771476,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3370,"AVGPRICE":4342.419},{"HIGHESTPRICE":5844,"TURNOVER":657.871688,"PRODUCTGROUPID":"bu","YEARVOLUME":11169.8389,"YEARTURNOVER":46390.9689339,"VOLUME":1239266,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3527,"AVGPRICE":5308.559},{"HIGHESTPRICE":15360,"TURNOVER":220.90254875,"PRODUCTGROUPID":"br","YEARVOLUME":6366.864,"YEARTURNOVER":46863.0261495,"VOLUME":293198,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14305,"AVGPRICE":15068.489},{"HIGHESTPRICE":19305,"TURNOVER":855.6734045,"PRODUCTGROUPID":"ru","YEARVOLUME":5848.5031,"YEARTURNOVER":100707.3947585,"VOLUME":449327,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18035,"AVGPRICE":19043.445},{"HIGHESTPRICE":16380,"TURNOVER":253.249747,"PRODUCTGROUPID":"nr","YEARVOLUME":2155.0514,"YEARTURNOVER":31369.7258445,"VOLUME":157310,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15600,"AVGPRICE":16098.77},{"HIGHESTPRICE":5080,"TURNOVER":210.893587,"PRODUCTGROUPID":"sp","YEARVOLUME":5662.5865,"YEARTURNOVER":28355.6031338,"VOLUME":436666,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4700,"AVGPRICE":4829.632},{"HIGHESTPRICE":3868,"TURNOVER":24.1032592,"PRODUCTGROUPID":"op","YEARVOLUME":119.4015,"YEARTURNOVER":1904.7831104,"VOLUME":15865,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3772,"AVGPRICE":3798.181},{"HIGHESTPRICE":2900,"TURNOVER":40.731133,"PRODUCTGROUPID":"ec","YEARVOLUME":590.9846,"YEARTURNOVER":6063.26419565,"VOLUME":35838,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1712.5,"AVGPRICE":2273.07},{"HIGHESTPRICE":"","TURNOVER":17251.22755035,"PRODUCTGROUPID":"","YEARVOLUME":154804.6096,"YEARTURNOVER":2718671.96731395,"VOLUME":9750092,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8234","o_trade_day":"8242","report_date":"20260914"}