{"o_IMChangeDate":"20150813","showlength":"1","o_day":"15","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":2925,"HIGHESTPRICE":110790,"TURNOVER":153094.425,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107800,"VOLUME":2845,"OPENINTERESTCHG":-1245,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1220,"OPENPRICE":107800,"ZD1_CHG":-1040,"SETTLEMENTPRICE":107620,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108840,"LOWESTPRICE":107350},{"OPENINTEREST":180076,"HIGHESTPRICE":107410,"TURNOVER":5774083.97,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107030,"VOLUME":107989,"OPENINTERESTCHG":-7753,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1260,"OPENPRICE":106900,"ZD1_CHG":-1160,"SETTLEMENTPRICE":106930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108190,"LOWESTPRICE":106650},{"OPENINTEREST":131781,"HIGHESTPRICE":107000,"TURNOVER":2949215.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106610,"VOLUME":55391,"OPENINTERESTCHG":948,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1280,"OPENPRICE":106390,"ZD1_CHG":-1150,"SETTLEMENTPRICE":106480,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107760,"LOWESTPRICE":106160},{"OPENINTEREST":92036,"HIGHESTPRICE":106720,"TURNOVER":1354265.285,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106390,"VOLUME":25504,"OPENINTERESTCHG":7049,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1200,"OPENPRICE":105850,"ZD1_CHG":-1010,"SETTLEMENTPRICE":106200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107400,"LOWESTPRICE":105830},{"OPENINTEREST":42804,"HIGHESTPRICE":106460,"TURNOVER":420719.18,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106150,"VOLUME":7942,"OPENINTERESTCHG":1165,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1230,"OPENPRICE":106100,"ZD1_CHG":-1020,"SETTLEMENTPRICE":105940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107170,"LOWESTPRICE":105580},{"OPENINTEREST":20883,"HIGHESTPRICE":106360,"TURNOVER":168275.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106060,"VOLUME":3181,"OPENINTERESTCHG":1030,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1290,"OPENPRICE":105800,"ZD1_CHG":-1030,"SETTLEMENTPRICE":105800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107090,"LOWESTPRICE":105410},{"OPENINTEREST":26729,"HIGHESTPRICE":106260,"TURNOVER":199727.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105970,"VOLUME":3781,"OPENINTERESTCHG":1085,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1350,"OPENPRICE":105800,"ZD1_CHG":-1020,"SETTLEMENTPRICE":105640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106990,"LOWESTPRICE":105290},{"OPENINTEREST":12696,"HIGHESTPRICE":106200,"TURNOVER":61236.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105930,"VOLUME":1160,"OPENINTERESTCHG":348,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1420,"OPENPRICE":105450,"ZD1_CHG":-1060,"SETTLEMENTPRICE":105570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106990,"LOWESTPRICE":105300},{"OPENINTEREST":9987,"HIGHESTPRICE":106170,"TURNOVER":71426.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105940,"VOLUME":1351,"OPENINTERESTCHG":798,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1170,"OPENPRICE":105500,"ZD1_CHG":-960,"SETTLEMENTPRICE":105730,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106900,"LOWESTPRICE":105300},{"OPENINTEREST":8617,"HIGHESTPRICE":106180,"TURNOVER":111090.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105960,"VOLUME":2106,"OPENINTERESTCHG":966,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1250,"OPENPRICE":105600,"ZD1_CHG":-780,"SETTLEMENTPRICE":105490,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106740,"LOWESTPRICE":105210},{"OPENINTEREST":4972,"HIGHESTPRICE":106060,"TURNOVER":40492.995,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105790,"VOLUME":768,"OPENINTERESTCHG":274,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1290,"OPENPRICE":105920,"ZD1_CHG":-950,"SETTLEMENTPRICE":105450,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106740,"LOWESTPRICE":105170},{"OPENINTEREST":5438,"HIGHESTPRICE":106070,"TURNOVER":91991.395,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105790,"VOLUME":1743,"OPENINTERESTCHG":820,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-980,"OPENPRICE":105880,"ZD1_CHG":-740,"SETTLEMENTPRICE":105550,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":106530,"LOWESTPRICE":105050},{"OPENINTEREST":538944,"HIGHESTPRICE":"","TURNOVER":11395618.645,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213761,"OPENINTERESTCHG":5485,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":970,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97790,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97790,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97790,"LOWESTPRICE":""},{"OPENINTEREST":12724,"HIGHESTPRICE":95460,"TURNOVER":311493.515,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95130,"VOLUME":6555,"OPENINTERESTCHG":-518,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1240,"OPENPRICE":95090,"ZD1_CHG":-1140,"SETTLEMENTPRICE":95030,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96270,"LOWESTPRICE":94740},{"OPENINTEREST":5847,"HIGHESTPRICE":95230,"TURNOVER":105098.155,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95070,"VOLUME":2218,"OPENINTERESTCHG":316,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1240,"OPENPRICE":94760,"ZD1_CHG":-930,"SETTLEMENTPRICE":94760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96000,"LOWESTPRICE":94420},{"OPENINTEREST":214,"HIGHESTPRICE":94830,"TURNOVER":472.125,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94520,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1150,"OPENPRICE":94110,"ZD1_CHG":-1050,"SETTLEMENTPRICE":94420,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95570,"LOWESTPRICE":94110},{"OPENINTEREST":119,"HIGHESTPRICE":94380,"TURNOVER":235.21,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94380,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1410,"OPENPRICE":94200,"ZD1_CHG":-1110,"SETTLEMENTPRICE":94080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95490,"LOWESTPRICE":93910},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1130,"OPENPRICE":"","ZD1_CHG":-1130,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96130,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95090,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1200,"OPENPRICE":"","ZD1_CHG":-1200,"SETTLEMENTPRICE":95090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96290,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1800,"OPENPRICE":"","ZD1_CHG":-1800,"SETTLEMENTPRICE":95200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":97000,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1900,"OPENPRICE":"","ZD1_CHG":-1900,"SETTLEMENTPRICE":95310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97210,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-880,"OPENPRICE":"","ZD1_CHG":-880,"SETTLEMENTPRICE":96330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97210,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1810,"OPENPRICE":"","ZD1_CHG":-1810,"SETTLEMENTPRICE":95270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":97080,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-950,"OPENPRICE":"","ZD1_CHG":-950,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96590,"LOWESTPRICE":""},{"OPENINTEREST":19882,"HIGHESTPRICE":"","TURNOVER":417299.005,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8788,"OPENINTERESTCHG":-202,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10395,"HIGHESTPRICE":24385,"TURNOVER":18470.4,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24120,"VOLUME":1535,"OPENINTERESTCHG":-45,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":24005,"ZD1_CHG":100,"SETTLEMENTPRICE":24065,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24020,"LOWESTPRICE":23985},{"OPENINTEREST":169625,"HIGHESTPRICE":24130,"TURNOVER":1507502.13,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24115,"VOLUME":125415,"OPENINTERESTCHG":-23041,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":23995,"ZD1_CHG":110,"SETTLEMENTPRICE":24040,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24005,"LOWESTPRICE":23950},{"OPENINTEREST":220901,"HIGHESTPRICE":24125,"TURNOVER":1079596.0925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24105,"VOLUME":89808,"OPENINTERESTCHG":9430,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23995,"ZD1_CHG":105,"SETTLEMENTPRICE":24040,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":23945},{"OPENINTEREST":81324,"HIGHESTPRICE":24110,"TURNOVER":228584.0775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":19021,"OPENINTERESTCHG":3075,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23955,"ZD1_CHG":105,"SETTLEMENTPRICE":24030,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23985,"LOWESTPRICE":23930},{"OPENINTEREST":42203,"HIGHESTPRICE":24085,"TURNOVER":102221.015,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24060,"VOLUME":8518,"OPENINTERESTCHG":128,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23930,"ZD1_CHG":105,"SETTLEMENTPRICE":24000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23955,"LOWESTPRICE":23900},{"OPENINTEREST":19142,"HIGHESTPRICE":24060,"TURNOVER":40011.8625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24030,"VOLUME":3338,"OPENINTERESTCHG":387,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23930,"ZD1_CHG":80,"SETTLEMENTPRICE":23970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23950,"LOWESTPRICE":23900},{"OPENINTEREST":15473,"HIGHESTPRICE":24060,"TURNOVER":19079.6425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24050,"VOLUME":1591,"OPENINTERESTCHG":223,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":23940,"ZD1_CHG":70,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23980,"LOWESTPRICE":23910},{"OPENINTEREST":10911,"HIGHESTPRICE":24085,"TURNOVER":4115.9525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24050,"VOLUME":343,"OPENINTERESTCHG":-1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23970,"ZD1_CHG":65,"SETTLEMENTPRICE":23995,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23985,"LOWESTPRICE":23930},{"OPENINTEREST":4495,"HIGHESTPRICE":24095,"TURNOVER":3508.205,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24050,"VOLUME":292,"OPENINTERESTCHG":26,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23980,"ZD1_CHG":45,"SETTLEMENTPRICE":24025,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24005,"LOWESTPRICE":23940},{"OPENINTEREST":2837,"HIGHESTPRICE":24100,"TURNOVER":2461.01,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":205,"OPENINTERESTCHG":88,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23960,"ZD1_CHG":80,"SETTLEMENTPRICE":24005,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":23935},{"OPENINTEREST":1644,"HIGHESTPRICE":24095,"TURNOVER":3518.4225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24095,"VOLUME":293,"OPENINTERESTCHG":135,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":24000,"ZD1_CHG":100,"SETTLEMENTPRICE":24015,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23995,"LOWESTPRICE":23920},{"OPENINTEREST":688,"HIGHESTPRICE":24085,"TURNOVER":636,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24065,"VOLUME":53,"OPENINTERESTCHG":5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23995,"ZD1_CHG":80,"SETTLEMENTPRICE":24000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23985,"LOWESTPRICE":23940},{"OPENINTEREST":579638,"HIGHESTPRICE":"","TURNOVER":3009704.81,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":250412,"OPENINTERESTCHG":-9590,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5310,"HIGHESTPRICE":26150,"TURNOVER":3518.7625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26065,"VOLUME":270,"OPENINTERESTCHG":-10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-330,"OPENPRICE":26080,"ZD1_CHG":-325,"SETTLEMENTPRICE":26060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26390,"LOWESTPRICE":25960},{"OPENINTEREST":94907,"HIGHESTPRICE":26225,"TURNOVER":1613907.195,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26120,"VOLUME":123732,"OPENINTERESTCHG":-11086,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-415,"OPENPRICE":26000,"ZD1_CHG":-380,"SETTLEMENTPRICE":26085,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26500,"LOWESTPRICE":25945},{"OPENINTEREST":122991,"HIGHESTPRICE":26250,"TURNOVER":1304699.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26145,"VOLUME":99914,"OPENINTERESTCHG":-4955,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-410,"OPENPRICE":25960,"ZD1_CHG":-380,"SETTLEMENTPRICE":26115,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26525,"LOWESTPRICE":25960},{"OPENINTEREST":41584,"HIGHESTPRICE":26255,"TURNOVER":312735.01,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26165,"VOLUME":23940,"OPENINTERESTCHG":-619,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-405,"OPENPRICE":26060,"ZD1_CHG":-365,"SETTLEMENTPRICE":26125,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26530,"LOWESTPRICE":26010},{"OPENINTEREST":10230,"HIGHESTPRICE":26240,"TURNOVER":74947.51,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26155,"VOLUME":5742,"OPENINTERESTCHG":-359,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-350,"OPENPRICE":26080,"ZD1_CHG":-300,"SETTLEMENTPRICE":26105,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26455,"LOWESTPRICE":25980},{"OPENINTEREST":2333,"HIGHESTPRICE":26205,"TURNOVER":4601.21,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26120,"VOLUME":353,"OPENINTERESTCHG":28,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-390,"OPENPRICE":25980,"ZD1_CHG":-335,"SETTLEMENTPRICE":26065,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26455,"LOWESTPRICE":25980},{"OPENINTEREST":1577,"HIGHESTPRICE":26160,"TURNOVER":3764.22,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26080,"VOLUME":289,"OPENINTERESTCHG":-77,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-390,"OPENPRICE":25990,"ZD1_CHG":-355,"SETTLEMENTPRICE":26045,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26435,"LOWESTPRICE":25975},{"OPENINTEREST":667,"HIGHESTPRICE":26140,"TURNOVER":403.5775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26060,"VOLUME":31,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-375,"OPENPRICE":25975,"ZD1_CHG":-350,"SETTLEMENTPRICE":26035,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26410,"LOWESTPRICE":25935},{"OPENINTEREST":255,"HIGHESTPRICE":26130,"TURNOVER":871.8175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":67,"OPENINTERESTCHG":-20,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-365,"OPENPRICE":26130,"ZD1_CHG":-285,"SETTLEMENTPRICE":26020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26385,"LOWESTPRICE":25950},{"OPENINTEREST":107,"HIGHESTPRICE":26165,"TURNOVER":585.6875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26000,"VOLUME":45,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-360,"OPENPRICE":26005,"ZD1_CHG":-390,"SETTLEMENTPRICE":26030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26390,"LOWESTPRICE":25755},{"OPENINTEREST":111,"HIGHESTPRICE":26085,"TURNOVER":350.93,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26020,"VOLUME":27,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-380,"OPENPRICE":26000,"ZD1_CHG":-350,"SETTLEMENTPRICE":25990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26370,"LOWESTPRICE":25960},{"OPENINTEREST":95,"HIGHESTPRICE":26095,"TURNOVER":233.905,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25990,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-410,"OPENPRICE":26010,"ZD1_CHG":-405,"SETTLEMENTPRICE":25985,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26395,"LOWESTPRICE":25900},{"OPENINTEREST":280167,"HIGHESTPRICE":"","TURNOVER":3320619.1875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":254428,"OPENINTERESTCHG":-17088,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4040,"HIGHESTPRICE":15795,"TURNOVER":592.2875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":75,"OPENINTERESTCHG":75,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":15795,"ZD1_CHG":-85,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15790},{"OPENINTEREST":65193,"HIGHESTPRICE":15865,"TURNOVER":356786.1825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":45113,"OPENINTERESTCHG":1206,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15825,"ZD1_CHG":-185,"SETTLEMENTPRICE":15815,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15765},{"OPENINTEREST":61088,"HIGHESTPRICE":15885,"TURNOVER":227057.32,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":28688,"OPENINTERESTCHG":5535,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":15850,"ZD1_CHG":-165,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15785},{"OPENINTEREST":11895,"HIGHESTPRICE":15920,"TURNOVER":31422.725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15840,"VOLUME":3962,"OPENINTERESTCHG":1235,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":15890,"ZD1_CHG":-130,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15820},{"OPENINTEREST":621,"HIGHESTPRICE":15945,"TURNOVER":1000.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":126,"OPENINTERESTCHG":32,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-155,"OPENPRICE":15945,"ZD1_CHG":-175,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16035,"LOWESTPRICE":15850},{"OPENINTEREST":56,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":"","ZD1_CHG":-110,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":""},{"OPENINTEREST":24,"HIGHESTPRICE":15915,"TURNOVER":23.8725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15915,"ZD1_CHG":-55,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15915},{"OPENINTEREST":51,"HIGHESTPRICE":15935,"TURNOVER":23.885,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15935,"ZD1_CHG":-75,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15900},{"OPENINTEREST":100,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15945,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":"","ZD1_CHG":-55,"SETTLEMENTPRICE":15945,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":""},{"OPENINTEREST":130,"HIGHESTPRICE":15905,"TURNOVER":23.84,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15905,"ZD1_CHG":-150,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":15870},{"OPENINTEREST":35,"HIGHESTPRICE":15915,"TURNOVER":23.8275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":15885,"ZD1_CHG":-105,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":15855},{"OPENINTEREST":7,"HIGHESTPRICE":15935,"TURNOVER":23.895,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-50,"OPENPRICE":15930,"ZD1_CHG":-55,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":15925},{"OPENINTEREST":143240,"HIGHESTPRICE":"","TURNOVER":616978.3125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":77979,"OPENINTERESTCHG":8075,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13056,"HIGHESTPRICE":124300,"TURNOVER":3860.676,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123500,"VOLUME":312,"OPENINTERESTCHG":-12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-680,"OPENPRICE":124300,"ZD1_CHG":-910,"SETTLEMENTPRICE":123730,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":124410,"LOWESTPRICE":123000},{"OPENINTEREST":126939,"HIGHESTPRICE":124700,"TURNOVER":1358943.116,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123950,"VOLUME":109518,"OPENINTERESTCHG":-2851,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1000,"OPENPRICE":123950,"ZD1_CHG":-1130,"SETTLEMENTPRICE":124080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":125080,"LOWESTPRICE":123350},{"OPENINTEREST":123576,"HIGHESTPRICE":124950,"TURNOVER":584757.688,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124190,"VOLUME":47053,"OPENINTERESTCHG":3534,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1010,"OPENPRICE":123990,"ZD1_CHG":-1090,"SETTLEMENTPRICE":124270,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":125280,"LOWESTPRICE":123590},{"OPENINTEREST":62893,"HIGHESTPRICE":125220,"TURNOVER":149633.558,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124410,"VOLUME":12015,"OPENINTERESTCHG":1833,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1010,"OPENPRICE":124770,"ZD1_CHG":-1130,"SETTLEMENTPRICE":124530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":125540,"LOWESTPRICE":123870},{"OPENINTEREST":26274,"HIGHESTPRICE":125470,"TURNOVER":70975.963,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124670,"VOLUME":5686,"OPENINTERESTCHG":831,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1070,"OPENPRICE":124640,"ZD1_CHG":-1220,"SETTLEMENTPRICE":124820,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":125890,"LOWESTPRICE":124180},{"OPENINTEREST":4580,"HIGHESTPRICE":125710,"TURNOVER":7637.539,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124930,"VOLUME":611,"OPENINTERESTCHG":59,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1080,"OPENPRICE":124890,"ZD1_CHG":-1150,"SETTLEMENTPRICE":125000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":126080,"LOWESTPRICE":124430},{"OPENINTEREST":3353,"HIGHESTPRICE":125900,"TURNOVER":1930.461,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125190,"VOLUME":154,"OPENINTERESTCHG":28,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1130,"OPENPRICE":125260,"ZD1_CHG":-1290,"SETTLEMENTPRICE":125350,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":126480,"LOWESTPRICE":124840},{"OPENINTEREST":1132,"HIGHESTPRICE":126270,"TURNOVER":892.218,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125430,"VOLUME":71,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1020,"OPENPRICE":125760,"ZD1_CHG":-1250,"SETTLEMENTPRICE":125660,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":126680,"LOWESTPRICE":124990},{"OPENINTEREST":5037,"HIGHESTPRICE":126480,"TURNOVER":7994.693,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125830,"VOLUME":635,"OPENINTERESTCHG":84,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":126080,"ZD1_CHG":-990,"SETTLEMENTPRICE":125900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":126820,"LOWESTPRICE":125250},{"OPENINTEREST":465,"HIGHESTPRICE":126750,"TURNOVER":303.076,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126130,"VOLUME":24,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":126340,"ZD1_CHG":-1070,"SETTLEMENTPRICE":126280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":127200,"LOWESTPRICE":125620},{"OPENINTEREST":615,"HIGHESTPRICE":127170,"TURNOVER":631.919,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126450,"VOLUME":50,"OPENINTERESTCHG":36,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":126670,"ZD1_CHG":-850,"SETTLEMENTPRICE":126380,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":127300,"LOWESTPRICE":126000},{"OPENINTEREST":82,"HIGHESTPRICE":127490,"TURNOVER":355.559,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126750,"VOLUME":28,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-990,"OPENPRICE":127140,"ZD1_CHG":-1220,"SETTLEMENTPRICE":126980,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":127970,"LOWESTPRICE":126370},{"OPENINTEREST":368002,"HIGHESTPRICE":"","TURNOVER":2187916.466,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":176157,"OPENINTERESTCHG":3565,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2334,"HIGHESTPRICE":395200,"TURNOVER":1812.188,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394500,"VOLUME":46,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9120,"OPENPRICE":395200,"ZD1_CHG":-8570,"SETTLEMENTPRICE":393950,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":403070,"LOWESTPRICE":393000},{"OPENINTEREST":35194,"HIGHESTPRICE":397470,"TURNOVER":4177264.693,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":392890,"VOLUME":105882,"OPENINTERESTCHG":-859,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9160,"OPENPRICE":395000,"ZD1_CHG":-10790,"SETTLEMENTPRICE":394520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":403680,"LOWESTPRICE":391410},{"OPENINTEREST":23280,"HIGHESTPRICE":397670,"TURNOVER":1366871.648,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393110,"VOLUME":34630,"OPENINTERESTCHG":1740,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9060,"OPENPRICE":395600,"ZD1_CHG":-10650,"SETTLEMENTPRICE":394700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":403760,"LOWESTPRICE":391660},{"OPENINTEREST":9700,"HIGHESTPRICE":398000,"TURNOVER":387015.19,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393450,"VOLUME":9801,"OPENINTERESTCHG":561,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8810,"OPENPRICE":397390,"ZD1_CHG":-10230,"SETTLEMENTPRICE":394870,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":403680,"LOWESTPRICE":392000},{"OPENINTEREST":4045,"HIGHESTPRICE":397800,"TURNOVER":96385.496,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393350,"VOLUME":2440,"OPENINTERESTCHG":352,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8560,"OPENPRICE":394000,"ZD1_CHG":-10230,"SETTLEMENTPRICE":395020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":403580,"LOWESTPRICE":392090},{"OPENINTEREST":620,"HIGHESTPRICE":397680,"TURNOVER":9113.626,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393700,"VOLUME":231,"OPENINTERESTCHG":21,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10130,"OPENPRICE":394540,"ZD1_CHG":-10950,"SETTLEMENTPRICE":394520,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":404650,"LOWESTPRICE":392240},{"OPENINTEREST":222,"HIGHESTPRICE":397860,"TURNOVER":4545.704,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393760,"VOLUME":115,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9040,"OPENPRICE":397430,"ZD1_CHG":-10550,"SETTLEMENTPRICE":395270,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":404310,"LOWESTPRICE":392370},{"OPENINTEREST":52,"HIGHESTPRICE":398110,"TURNOVER":1030.086,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":395290,"VOLUME":26,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7180,"OPENPRICE":397830,"ZD1_CHG":-8070,"SETTLEMENTPRICE":396180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":403360,"LOWESTPRICE":394030},{"OPENINTEREST":321,"HIGHESTPRICE":398650,"TURNOVER":2695.343,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394510,"VOLUME":68,"OPENINTERESTCHG":7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7600,"OPENPRICE":396490,"ZD1_CHG":-9460,"SETTLEMENTPRICE":396370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":403970,"LOWESTPRICE":393280},{"OPENINTEREST":74,"HIGHESTPRICE":398820,"TURNOVER":712.949,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":396170,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6740,"OPENPRICE":398610,"ZD1_CHG":-6650,"SETTLEMENTPRICE":396080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":402820,"LOWESTPRICE":393880},{"OPENINTEREST":41,"HIGHESTPRICE":399070,"TURNOVER":278.205,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397000,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5860,"OPENPRICE":399070,"ZD1_CHG":-6290,"SETTLEMENTPRICE":397430,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":403290,"LOWESTPRICE":395120},{"OPENINTEREST":36,"HIGHESTPRICE":397280,"TURNOVER":435.704,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394820,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6500,"OPENPRICE":397190,"ZD1_CHG":-7770,"SETTLEMENTPRICE":396090,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":402590,"LOWESTPRICE":394820},{"OPENINTEREST":75919,"HIGHESTPRICE":"","TURNOVER":6048160.832,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":153275,"OPENINTERESTCHG":1821,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3480,"HIGHESTPRICE":2649,"TURNOVER":792.54,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2649,"VOLUME":150,"OPENINTERESTCHG":-150,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2641,"ZD1_CHG":9,"SETTLEMENTPRICE":2641,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2640,"LOWESTPRICE":2641},{"OPENINTEREST":42427,"HIGHESTPRICE":2669,"TURNOVER":75010.264,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2654,"VOLUME":14103,"OPENINTERESTCHG":-2491,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2660,"ZD1_CHG":-4,"SETTLEMENTPRICE":2659,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2658,"LOWESTPRICE":2642},{"OPENINTEREST":104484,"HIGHESTPRICE":2680,"TURNOVER":96920.172,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2666,"VOLUME":18153,"OPENINTERESTCHG":-1648,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2661,"ZD1_CHG":-2,"SETTLEMENTPRICE":2669,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2668,"LOWESTPRICE":2658},{"OPENINTEREST":60814,"HIGHESTPRICE":2692,"TURNOVER":16651.784,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2672,"VOLUME":3106,"OPENINTERESTCHG":362,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2671,"ZD1_CHG":-6,"SETTLEMENTPRICE":2680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2678,"LOWESTPRICE":2668},{"OPENINTEREST":229682,"HIGHESTPRICE":2700,"TURNOVER":643411.718,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2681,"VOLUME":119678,"OPENINTERESTCHG":418,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2680,"ZD1_CHG":-1,"SETTLEMENTPRICE":2688,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2682,"LOWESTPRICE":2670},{"OPENINTEREST":26816,"HIGHESTPRICE":2719,"TURNOVER":23988.804,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":4431,"OPENINTERESTCHG":1918,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2701,"ZD1_CHG":1,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2701,"LOWESTPRICE":2692},{"OPENINTEREST":1032,"HIGHESTPRICE":2736,"TURNOVER":594.868,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2727,"VOLUME":109,"OPENINTERESTCHG":45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2728,"ZD1_CHG":6,"SETTLEMENTPRICE":2728,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2721,"LOWESTPRICE":2720},{"OPENINTEREST":300,"HIGHESTPRICE":2787,"TURNOVER":76.756,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2787,"ZD1_CHG":-1,"SETTLEMENTPRICE":2741,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2739,"LOWESTPRICE":2725},{"OPENINTEREST":2675,"HIGHESTPRICE":2772,"TURNOVER":1895.77,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2763,"VOLUME":343,"OPENINTERESTCHG":-40,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2752,"ZD1_CHG":11,"SETTLEMENTPRICE":2763,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2752,"LOWESTPRICE":2752},{"OPENINTEREST":81,"HIGHESTPRICE":2786,"TURNOVER":27.82,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2781,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2786,"ZD1_CHG":3,"SETTLEMENTPRICE":2782,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2781},{"OPENINTEREST":192,"HIGHESTPRICE":2809,"TURNOVER":156.898,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2795,"VOLUME":28,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2800,"ZD1_CHG":3,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2792,"LOWESTPRICE":2795},{"OPENINTEREST":108,"HIGHESTPRICE":2819,"TURNOVER":84.412,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2813,"VOLUME":15,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2809,"ZD1_CHG":15,"SETTLEMENTPRICE":2813,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2798,"LOWESTPRICE":2808},{"OPENINTEREST":472091,"HIGHESTPRICE":"","TURNOVER":859611.806,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160135,"OPENINTERESTCHG":-1586,"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":4401,"HIGHESTPRICE":23340,"TURNOVER":26119.935,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":1124,"OPENINTERESTCHG":-75,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":23160,"ZD1_CHG":95,"SETTLEMENTPRICE":23235,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23160},{"OPENINTEREST":17756,"HIGHESTPRICE":23385,"TURNOVER":134385.745,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":5770,"OPENINTERESTCHG":-468,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23210,"ZD1_CHG":130,"SETTLEMENTPRICE":23290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23220,"LOWESTPRICE":23160},{"OPENINTEREST":552,"HIGHESTPRICE":23420,"TURNOVER":62954.485,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23385,"VOLUME":2698,"OPENINTERESTCHG":-8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":90,"OPENPRICE":23240,"ZD1_CHG":145,"SETTLEMENTPRICE":23330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23235},{"OPENINTEREST":189,"HIGHESTPRICE":23445,"TURNOVER":1051.335,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":45,"OPENINTERESTCHG":-7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23315,"ZD1_CHG":170,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":23270},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":155,"OPENPRICE":"","ZD1_CHG":155,"SETTLEMENTPRICE":23415,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23260,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":23408,"HIGHESTPRICE":"","TURNOVER":224511.5,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9637,"OPENINTERESTCHG":-558,"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,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":946.88,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":946.88,"LOWESTPRICE":""},{"OPENINTEREST":128426,"HIGHESTPRICE":934.86,"TURNOVER":21593620.748,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":929.76,"VOLUME":232580,"OPENINTERESTCHG":-5077,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.98,"OPENPRICE":924.8,"ZD1_CHG":-14.64,"SETTLEMENTPRICE":928.42,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":944.4,"LOWESTPRICE":920.68},{"OPENINTEREST":4113,"HIGHESTPRICE":936.02,"TURNOVER":195969.866,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":931.12,"VOLUME":2106,"OPENINTERESTCHG":376,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.3,"OPENPRICE":924.58,"ZD1_CHG":-12.7,"SETTLEMENTPRICE":930.52,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":943.82,"LOWESTPRICE":922.08},{"OPENINTEREST":169177,"HIGHESTPRICE":937.52,"TURNOVER":7625042.756,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":932.3,"VOLUME":81882,"OPENINTERESTCHG":4086,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.32,"OPENPRICE":925,"ZD1_CHG":-14.24,"SETTLEMENTPRICE":931.22,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":946.54,"LOWESTPRICE":923.3},{"OPENINTEREST":75926,"HIGHESTPRICE":939.68,"TURNOVER":1744247.904,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":934.64,"VOLUME":18684,"OPENINTERESTCHG":3050,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.28,"OPENPRICE":929,"ZD1_CHG":-14.18,"SETTLEMENTPRICE":933.54,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":948.82,"LOWESTPRICE":925.7},{"OPENINTEREST":23338,"HIGHESTPRICE":942,"TURNOVER":511364.87,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":937.32,"VOLUME":5466,"OPENINTERESTCHG":1327,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.8,"OPENPRICE":931.1,"ZD1_CHG":-15,"SETTLEMENTPRICE":935.52,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":952.32,"LOWESTPRICE":928},{"OPENINTEREST":9598,"HIGHESTPRICE":944.28,"TURNOVER":74433.936,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":939.72,"VOLUME":794,"OPENINTERESTCHG":-106,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.44,"OPENPRICE":935.22,"ZD1_CHG":-15.16,"SETTLEMENTPRICE":937.44,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":954.88,"LOWESTPRICE":930.66},{"OPENINTEREST":8282,"HIGHESTPRICE":947.22,"TURNOVER":196515.41,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.1,"VOLUME":2086,"OPENINTERESTCHG":832,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.14,"OPENPRICE":935.78,"ZD1_CHG":-11.1,"SETTLEMENTPRICE":942.06,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":953.2,"LOWESTPRICE":933.2},{"OPENINTEREST":419103,"HIGHESTPRICE":"","TURNOVER":31941195.49,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":343598,"OPENINTERESTCHG":4488,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3074,"HIGHESTPRICE":15424,"TURNOVER":2538.624,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15380,"VOLUME":110,"OPENINTERESTCHG":-6,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-295,"OPENPRICE":15349,"ZD1_CHG":-300,"SETTLEMENTPRICE":15385,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15340},{"OPENINTEREST":161625,"HIGHESTPRICE":15582,"TURNOVER":7675257.7065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15415,"VOLUME":331620,"OPENINTERESTCHG":-9181,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-289,"OPENPRICE":15271,"ZD1_CHG":-303,"SETTLEMENTPRICE":15429,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15718,"LOWESTPRICE":15249},{"OPENINTEREST":18304,"HIGHESTPRICE":15596,"TURNOVER":343686.6075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15437,"VOLUME":14835,"OPENINTERESTCHG":341,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-302,"OPENPRICE":15256,"ZD1_CHG":-309,"SETTLEMENTPRICE":15444,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15746,"LOWESTPRICE":15256},{"OPENINTEREST":202725,"HIGHESTPRICE":15618,"TURNOVER":2492550.2565,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15452,"VOLUME":107477,"OPENINTERESTCHG":3017,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-292,"OPENPRICE":15310,"ZD1_CHG":-300,"SETTLEMENTPRICE":15460,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15752,"LOWESTPRICE":15285},{"OPENINTEREST":13273,"HIGHESTPRICE":15634,"TURNOVER":645688.947,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15474,"VOLUME":27816,"OPENINTERESTCHG":1196,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-314,"OPENPRICE":15304,"ZD1_CHG":-315,"SETTLEMENTPRICE":15475,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15789,"LOWESTPRICE":15304},{"OPENINTEREST":106423,"HIGHESTPRICE":15659,"TURNOVER":3733354.2375,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15489,"VOLUME":160523,"OPENINTERESTCHG":2507,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-281,"OPENPRICE":15367,"ZD1_CHG":-296,"SETTLEMENTPRICE":15504,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15325},{"OPENINTEREST":4265,"HIGHESTPRICE":15674,"TURNOVER":41928.456,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15510,"VOLUME":1800,"OPENINTERESTCHG":-51,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-269,"OPENPRICE":15406,"ZD1_CHG":-288,"SETTLEMENTPRICE":15529,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15798,"LOWESTPRICE":15350},{"OPENINTEREST":26857,"HIGHESTPRICE":15691,"TURNOVER":243698.5155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15519,"VOLUME":10493,"OPENINTERESTCHG":782,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-343,"OPENPRICE":15382,"ZD1_CHG":-307,"SETTLEMENTPRICE":15483,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15826,"LOWESTPRICE":15359},{"OPENINTEREST":7633,"HIGHESTPRICE":15711,"TURNOVER":55444.3485,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15551,"VOLUME":2374,"OPENINTERESTCHG":714,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-272,"OPENPRICE":15320,"ZD1_CHG":-290,"SETTLEMENTPRICE":15569,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15841,"LOWESTPRICE":15320},{"OPENINTEREST":7231,"HIGHESTPRICE":15718,"TURNOVER":56507.3955,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15548,"VOLUME":2421,"OPENINTERESTCHG":140,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-315,"OPENPRICE":15416,"ZD1_CHG":-327,"SETTLEMENTPRICE":15560,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15398},{"OPENINTEREST":5969,"HIGHESTPRICE":15740,"TURNOVER":67125.687,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15570,"VOLUME":2872,"OPENINTERESTCHG":-27,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-279,"OPENPRICE":15417,"ZD1_CHG":-290,"SETTLEMENTPRICE":15581,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15417},{"OPENINTEREST":5468,"HIGHESTPRICE":15756,"TURNOVER":119448.3915,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15591,"VOLUME":5104,"OPENINTERESTCHG":160,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-275,"OPENPRICE":15410,"ZD1_CHG":-285,"SETTLEMENTPRICE":15601,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15876,"LOWESTPRICE":15410},{"OPENINTEREST":562847,"HIGHESTPRICE":"","TURNOVER":15477229.173,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":667445,"OPENINTERESTCHG":-408,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1710,"HIGHESTPRICE":3020,"TURNOVER":90.6,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3020,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3020,"ZD1_CHG":15,"SETTLEMENTPRICE":3020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3005,"LOWESTPRICE":3020},{"OPENINTEREST":345257,"HIGHESTPRICE":3060,"TURNOVER":388224.807,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3060,"VOLUME":127297,"OPENINTERESTCHG":-43227,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3047,"ZD1_CHG":20,"SETTLEMENTPRICE":3049,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3040,"LOWESTPRICE":3033},{"OPENINTEREST":348406,"HIGHESTPRICE":3130,"TURNOVER":254591.603,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":82094,"OPENINTERESTCHG":-21447,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":33,"OPENPRICE":3075,"ZD1_CHG":38,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3068,"LOWESTPRICE":3068},{"OPENINTEREST":5589,"HIGHESTPRICE":3125,"TURNOVER":15280.631,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":4919,"OPENINTERESTCHG":-991,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3091,"ZD1_CHG":17,"SETTLEMENTPRICE":3106,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3092,"LOWESTPRICE":3090},{"OPENINTEREST":1594065,"HIGHESTPRICE":3115,"TURNOVER":2246328.817,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3110,"VOLUME":723756,"OPENINTERESTCHG":-13068,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3095,"ZD1_CHG":13,"SETTLEMENTPRICE":3103,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3097,"LOWESTPRICE":3089},{"OPENINTEREST":688,"HIGHESTPRICE":3127,"TURNOVER":386.193,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":124,"OPENINTERESTCHG":31,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3108,"ZD1_CHG":10,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3106,"LOWESTPRICE":3108},{"OPENINTEREST":287098,"HIGHESTPRICE":3126,"TURNOVER":76794.511,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":24664,"OPENINTERESTCHG":6361,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3107,"ZD1_CHG":2,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3103},{"OPENINTEREST":19484,"HIGHESTPRICE":3132,"TURNOVER":1320.533,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":423,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3110,"ZD1_CHG":-2,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3123,"LOWESTPRICE":3110},{"OPENINTEREST":59446,"HIGHESTPRICE":3135,"TURNOVER":74877.518,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":23972,"OPENINTERESTCHG":5806,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3118,"ZD1_CHG":4,"SETTLEMENTPRICE":3123,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3112},{"OPENINTEREST":1631,"HIGHESTPRICE":3137,"TURNOVER":259.78,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":83,"OPENINTERESTCHG":19,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3125,"ZD1_CHG":-2,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3123},{"OPENINTEREST":1745,"HIGHESTPRICE":3145,"TURNOVER":727.913,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":232,"OPENINTERESTCHG":87,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3136,"ZD1_CHG":0,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3140,"LOWESTPRICE":3127},{"OPENINTEREST":171,"HIGHESTPRICE":3156,"TURNOVER":245.576,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":78,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3150,"ZD1_CHG":-7,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3136},{"OPENINTEREST":2665290,"HIGHESTPRICE":"","TURNOVER":3059128.482,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":987672,"OPENINTERESTCHG":-66429,"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":3423,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":15,"OPENPRICE":"","ZD1_CHG":15,"SETTLEMENTPRICE":3423,"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":42,"HIGHESTPRICE":3445,"TURNOVER":71.73,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3410,"VOLUME":21,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":21,"OPENPRICE":3396,"ZD1_CHG":16,"SETTLEMENTPRICE":3415,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3394,"LOWESTPRICE":3396},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3382,"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":3451,"TURNOVER":10.128,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":72,"OPENPRICE":3451,"ZD1_CHG":3,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3307},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":81.858,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":24,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3660,"HIGHESTPRICE":3240,"TURNOVER":193.5,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3210,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3240,"ZD1_CHG":-18,"SETTLEMENTPRICE":3225,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3228,"LOWESTPRICE":3210},{"OPENINTEREST":207508,"HIGHESTPRICE":3321,"TURNOVER":175754.608,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3309,"VOLUME":53116,"OPENINTERESTCHG":-23894,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3315,"ZD1_CHG":0,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3309,"LOWESTPRICE":3301},{"OPENINTEREST":321592,"HIGHESTPRICE":3318,"TURNOVER":74765.84,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":22598,"OPENINTERESTCHG":-7768,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3302,"ZD1_CHG":-3,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3296},{"OPENINTEREST":1490,"HIGHESTPRICE":3320,"TURNOVER":485.77,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":147,"OPENINTERESTCHG":30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3305,"ZD1_CHG":-4,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3297},{"OPENINTEREST":1319363,"HIGHESTPRICE":3323,"TURNOVER":1225284.925,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3309,"VOLUME":369995,"OPENINTERESTCHG":18048,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3310,"ZD1_CHG":-3,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3303},{"OPENINTEREST":153,"HIGHESTPRICE":3334,"TURNOVER":73.204,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3323,"ZD1_CHG":2,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3321},{"OPENINTEREST":117910,"HIGHESTPRICE":3333,"TURNOVER":41928.889,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":12619,"OPENINTERESTCHG":4676,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3317,"ZD1_CHG":-3,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3314},{"OPENINTEREST":211,"HIGHESTPRICE":3338,"TURNOVER":59.923,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3329,"ZD1_CHG":-7,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3326},{"OPENINTEREST":18266,"HIGHESTPRICE":3331,"TURNOVER":10677.093,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":3215,"OPENINTERESTCHG":397,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3318,"ZD1_CHG":-2,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3313},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":""},{"OPENINTEREST":35,"HIGHESTPRICE":3322,"TURNOVER":3.322,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3322,"ZD1_CHG":-16,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3322},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3349,"LOWESTPRICE":""},{"OPENINTEREST":1990256,"HIGHESTPRICE":"","TURNOVER":1529227.074,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":461791,"OPENINTERESTCHG":-8534,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4512,"HIGHESTPRICE":13510,"TURNOVER":323.49,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13505,"VOLUME":48,"OPENINTERESTCHG":12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13450,"ZD1_CHG":-15,"SETTLEMENTPRICE":13475,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13450},{"OPENINTEREST":65191,"HIGHESTPRICE":13610,"TURNOVER":730737.3125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13560,"VOLUME":107966,"OPENINTERESTCHG":-13486,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":13475,"ZD1_CHG":30,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13530,"LOWESTPRICE":13460},{"OPENINTEREST":118813,"HIGHESTPRICE":13620,"TURNOVER":711583.22,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13565,"VOLUME":105068,"OPENINTERESTCHG":9501,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":13485,"ZD1_CHG":15,"SETTLEMENTPRICE":13545,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13550,"LOWESTPRICE":13470},{"OPENINTEREST":12886,"HIGHESTPRICE":13635,"TURNOVER":41203.3925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13575,"VOLUME":6074,"OPENINTERESTCHG":123,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":13545,"ZD1_CHG":5,"SETTLEMENTPRICE":13565,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13570,"LOWESTPRICE":13500},{"OPENINTEREST":4214,"HIGHESTPRICE":13675,"TURNOVER":5669.0325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13610,"VOLUME":833,"OPENINTERESTCHG":-36,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":13555,"ZD1_CHG":-5,"SETTLEMENTPRICE":13610,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13615,"LOWESTPRICE":13555},{"OPENINTEREST":272,"HIGHESTPRICE":13730,"TURNOVER":506.345,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13665,"VOLUME":74,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":13675,"ZD1_CHG":-15,"SETTLEMENTPRICE":13685,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":13630},{"OPENINTEREST":253,"HIGHESTPRICE":13775,"TURNOVER":68.73,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13715,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":13755,"ZD1_CHG":-15,"SETTLEMENTPRICE":13745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13730,"LOWESTPRICE":13715},{"OPENINTEREST":92,"HIGHESTPRICE":13825,"TURNOVER":27.6075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13825,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":13795,"ZD1_CHG":0,"SETTLEMENTPRICE":13800,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13825,"LOWESTPRICE":13795},{"OPENINTEREST":430,"HIGHESTPRICE":13860,"TURNOVER":55.39,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13860,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":13860,"ZD1_CHG":5,"SETTLEMENTPRICE":13845,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13855,"LOWESTPRICE":13815},{"OPENINTEREST":49,"HIGHESTPRICE":13920,"TURNOVER":27.81,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13900,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13915,"ZD1_CHG":-5,"SETTLEMENTPRICE":13905,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13905,"LOWESTPRICE":13885},{"OPENINTEREST":82,"HIGHESTPRICE":13965,"TURNOVER":13.9475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":13930,"ZD1_CHG":50,"SETTLEMENTPRICE":13945,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13915,"LOWESTPRICE":13930},{"OPENINTEREST":33,"HIGHESTPRICE":14030,"TURNOVER":7.015,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14030,"ZD1_CHG":55,"SETTLEMENTPRICE":14030,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13975,"LOWESTPRICE":14030},{"OPENINTEREST":206827,"HIGHESTPRICE":"","TURNOVER":1490223.2925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":220092,"OPENINTERESTCHG":-3876,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19587,"HIGHESTPRICE":929.4,"TURNOVER":16453916.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":893.8,"VOLUME":182670,"OPENINTERESTCHG":-7950,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":55.6,"OPENPRICE":922,"ZD1_CHG":48.7,"SETTLEMENTPRICE":900.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":845.1,"LOWESTPRICE":874},{"OPENINTEREST":39808,"HIGHESTPRICE":865.5,"TURNOVER":17956028.66,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":838.6,"VOLUME":214729,"OPENINTERESTCHG":1174,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":59.7,"OPENPRICE":830,"ZD1_CHG":62.1,"SETTLEMENTPRICE":836.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":776.5,"LOWESTPRICE":810.5},{"OPENINTEREST":20020,"HIGHESTPRICE":793.8,"TURNOVER":4288155.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":782.2,"VOLUME":55482,"OPENINTERESTCHG":1288,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":48.9,"OPENPRICE":757.7,"ZD1_CHG":58.3,"SETTLEMENTPRICE":772.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":723.9,"LOWESTPRICE":749.6},{"OPENINTEREST":6256,"HIGHESTPRICE":733.7,"TURNOVER":1155375.4,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":729.8,"VOLUME":16139,"OPENINTERESTCHG":1017,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":38.3,"OPENPRICE":690,"ZD1_CHG":52.3,"SETTLEMENTPRICE":715.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":677.5,"LOWESTPRICE":690},{"OPENINTEREST":1445,"HIGHESTPRICE":689,"TURNOVER":175817.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":686.1,"VOLUME":2617,"OPENINTERESTCHG":211,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":33,"OPENPRICE":650.4,"ZD1_CHG":47.3,"SETTLEMENTPRICE":671.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":638.8,"LOWESTPRICE":649.6},{"OPENINTEREST":2142,"HIGHESTPRICE":653.8,"TURNOVER":125392.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":652.6,"VOLUME":1972,"OPENINTERESTCHG":-48,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":27.5,"OPENPRICE":618.9,"ZD1_CHG":44.3,"SETTLEMENTPRICE":635.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":608.3,"LOWESTPRICE":618.9},{"OPENINTEREST":530,"HIGHESTPRICE":628.1,"TURNOVER":9043.79,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":628.1,"VOLUME":148,"OPENINTERESTCHG":-9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.4,"OPENPRICE":604.3,"ZD1_CHG":42.5,"SETTLEMENTPRICE":611,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":585.6,"LOWESTPRICE":597.5},{"OPENINTEREST":125,"HIGHESTPRICE":609,"TURNOVER":3411.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":609,"VOLUME":57,"OPENINTERESTCHG":-10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":26.2,"OPENPRICE":588.9,"ZD1_CHG":36.8,"SETTLEMENTPRICE":598.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":572.2,"LOWESTPRICE":583.5},{"OPENINTEREST":196,"HIGHESTPRICE":598.4,"TURNOVER":6148.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":598.4,"VOLUME":105,"OPENINTERESTCHG":-15,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":24.5,"OPENPRICE":572.1,"ZD1_CHG":37.4,"SETTLEMENTPRICE":585.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":561,"LOWESTPRICE":572.1},{"OPENINTEREST":19,"HIGHESTPRICE":581.9,"TURNOVER":464.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":581.2,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.9,"OPENPRICE":581.9,"ZD1_CHG":22.2,"SETTLEMENTPRICE":580.9,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":559,"LOWESTPRICE":580},{"OPENINTEREST":10,"HIGHESTPRICE":556.1,"TURNOVER":111.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.1,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":556,"ZD1_CHG":-2.7,"SETTLEMENTPRICE":556,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":558.8,"LOWESTPRICE":556},{"OPENINTEREST":53,"HIGHESTPRICE":570.9,"TURNOVER":338.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.9,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.8,"OPENPRICE":551.7,"ZD1_CHG":29.2,"SETTLEMENTPRICE":563.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":540.7,"LOWESTPRICE":550},{"OPENINTEREST":143,"HIGHESTPRICE":550,"TURNOVER":814.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":545.8,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.3,"OPENPRICE":532.3,"ZD1_CHG":22.5,"SETTLEMENTPRICE":542.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":523.3,"LOWESTPRICE":532.3},{"OPENINTEREST":96,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":"","ZD1_CHG":2.5,"SETTLEMENTPRICE":521.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":519,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.6,"OPENPRICE":"","ZD1_CHG":4.6,"SETTLEMENTPRICE":520.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":516,"LOWESTPRICE":""},{"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":70,"HIGHESTPRICE":526,"TURNOVER":157.78,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.9,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.4,"OPENPRICE":526,"ZD1_CHG":16.4,"SETTLEMENTPRICE":525.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":509.5,"LOWESTPRICE":525.9},{"OPENINTEREST":105,"HIGHESTPRICE":518.1,"TURNOVER":51.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.1,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.1,"OPENPRICE":518.1,"ZD1_CHG":12.1,"SETTLEMENTPRICE":518.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506,"LOWESTPRICE":518.1},{"OPENINTEREST":63,"HIGHESTPRICE":512.1,"TURNOVER":102.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.1,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.1,"OPENPRICE":511.1,"ZD1_CHG":10.6,"SETTLEMENTPRICE":511.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":501.5,"LOWESTPRICE":511.1},{"OPENINTEREST":9,"HIGHESTPRICE":510,"TURNOVER":101.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.1,"OPENPRICE":508,"ZD1_CHG":11.1,"SETTLEMENTPRICE":509,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":498.9,"LOWESTPRICE":508},{"OPENINTEREST":90807,"HIGHESTPRICE":"","TURNOVER":40175430.78,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":473958,"OPENINTERESTCHG":-4335,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11812,"HIGHESTPRICE":5923,"TURNOVER":76746.188,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5789,"VOLUME":13267,"OPENINTERESTCHG":-1874,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":130,"OPENPRICE":5755,"ZD1_CHG":135,"SETTLEMENTPRICE":5784,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5654,"LOWESTPRICE":5696},{"OPENINTEREST":68597,"HIGHESTPRICE":5748,"TURNOVER":794993.446,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5639,"VOLUME":141344,"OPENINTERESTCHG":-2904,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":120,"OPENPRICE":5555,"ZD1_CHG":135,"SETTLEMENTPRICE":5624,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5504,"LOWESTPRICE":5526},{"OPENINTEREST":63787,"HIGHESTPRICE":5487,"TURNOVER":306576.182,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5425,"VOLUME":56883,"OPENINTERESTCHG":3540,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":99,"OPENPRICE":5373,"ZD1_CHG":135,"SETTLEMENTPRICE":5389,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5290,"LOWESTPRICE":5295},{"OPENINTEREST":12249,"HIGHESTPRICE":5190,"TURNOVER":95301.601,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5152,"VOLUME":18636,"OPENINTERESTCHG":1315,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":62,"OPENPRICE":5110,"ZD1_CHG":101,"SETTLEMENTPRICE":5113,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5051,"LOWESTPRICE":5035},{"OPENINTEREST":1335,"HIGHESTPRICE":4960,"TURNOVER":2299.589,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4928,"VOLUME":470,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":45,"OPENPRICE":4865,"ZD1_CHG":81,"SETTLEMENTPRICE":4892,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4847,"LOWESTPRICE":4820},{"OPENINTEREST":629,"HIGHESTPRICE":4806,"TURNOVER":543.311,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4805,"VOLUME":114,"OPENINTERESTCHG":10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":70,"OPENPRICE":4771,"ZD1_CHG":110,"SETTLEMENTPRICE":4765,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4695,"LOWESTPRICE":4688},{"OPENINTEREST":74,"HIGHESTPRICE":4688,"TURNOVER":27.745,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4604,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":106,"OPENPRICE":4688,"ZD1_CHG":86,"SETTLEMENTPRICE":4624,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4518,"LOWESTPRICE":4600},{"OPENINTEREST":84,"HIGHESTPRICE":4569,"TURNOVER":22.564,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4438,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":63,"OPENPRICE":4569,"ZD1_CHG":-11,"SETTLEMENTPRICE":4512,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4449,"LOWESTPRICE":4438},{"OPENINTEREST":25,"HIGHESTPRICE":4481,"TURNOVER":22.104,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4391,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":27,"OPENPRICE":4478,"ZD1_CHG":-2,"SETTLEMENTPRICE":4420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4393,"LOWESTPRICE":4377},{"OPENINTEREST":82,"HIGHESTPRICE":4452,"TURNOVER":65.674,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4316,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":77,"OPENPRICE":4410,"ZD1_CHG":15,"SETTLEMENTPRICE":4378,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4301,"LOWESTPRICE":4302},{"OPENINTEREST":38,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4243,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4243,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4243,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":4297,"TURNOVER":12.807,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4214,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":80,"OPENPRICE":4296,"ZD1_CHG":25,"SETTLEMENTPRICE":4269,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4189,"LOWESTPRICE":4214},{"OPENINTEREST":158738,"HIGHESTPRICE":"","TURNOVER":1276611.211,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":230748,"OPENINTERESTCHG":85,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26952,"HIGHESTPRICE":5296,"TURNOVER":618872.255,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5257,"VOLUME":119193,"OPENINTERESTCHG":-1835,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":286,"OPENPRICE":5185,"ZD1_CHG":351,"SETTLEMENTPRICE":5192,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4906,"LOWESTPRICE":5040},{"OPENINTEREST":211934,"HIGHESTPRICE":4549,"TURNOVER":4238738.884,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4476,"VOLUME":945685,"OPENINTERESTCHG":-7446,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":4450,"ZD1_CHG":111,"SETTLEMENTPRICE":4482,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4365,"LOWESTPRICE":4403},{"OPENINTEREST":87284,"HIGHESTPRICE":4284,"TURNOVER":285069.293,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4242,"VOLUME":67279,"OPENINTERESTCHG":484,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":72,"OPENPRICE":4232,"ZD1_CHG":77,"SETTLEMENTPRICE":4237,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4165,"LOWESTPRICE":4180},{"OPENINTEREST":127240,"HIGHESTPRICE":4085,"TURNOVER":610589.147,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4055,"VOLUME":150902,"OPENINTERESTCHG":1478,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":43,"OPENPRICE":4055,"ZD1_CHG":52,"SETTLEMENTPRICE":4046,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4003,"LOWESTPRICE":4003},{"OPENINTEREST":34673,"HIGHESTPRICE":3929,"TURNOVER":35333.939,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":9097,"OPENINTERESTCHG":70,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":15,"OPENPRICE":3920,"ZD1_CHG":23,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3869,"LOWESTPRICE":3847},{"OPENINTEREST":6528,"HIGHESTPRICE":3836,"TURNOVER":38809.418,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3752,"VOLUME":10344,"OPENINTERESTCHG":-1029,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-15,"OPENPRICE":3836,"ZD1_CHG":-14,"SETTLEMENTPRICE":3751,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3766,"LOWESTPRICE":3711},{"OPENINTEREST":414,"HIGHESTPRICE":3697,"TURNOVER":612.792,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3637,"VOLUME":168,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-45,"OPENPRICE":3687,"ZD1_CHG":-55,"SETTLEMENTPRICE":3647,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3692,"LOWESTPRICE":3597},{"OPENINTEREST":6761,"HIGHESTPRICE":3647,"TURNOVER":32596.663,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3532,"VOLUME":9168,"OPENINTERESTCHG":-405,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-80,"OPENPRICE":3644,"ZD1_CHG":-103,"SETTLEMENTPRICE":3555,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3635,"LOWESTPRICE":3500},{"OPENINTEREST":414,"HIGHESTPRICE":3557,"TURNOVER":872.661,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3465,"VOLUME":251,"OPENINTERESTCHG":-72,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-94,"OPENPRICE":3537,"ZD1_CHG":-105,"SETTLEMENTPRICE":3476,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3570,"LOWESTPRICE":3434},{"OPENINTEREST":747,"HIGHESTPRICE":3500,"TURNOVER":2858.024,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":837,"OPENINTERESTCHG":-120,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-111,"OPENPRICE":3488,"ZD1_CHG":-144,"SETTLEMENTPRICE":3414,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3361},{"OPENINTEREST":388,"HIGHESTPRICE":3452,"TURNOVER":600.013,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":178,"OPENINTERESTCHG":-24,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-108,"OPENPRICE":3441,"ZD1_CHG":-140,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3478,"LOWESTPRICE":3312},{"OPENINTEREST":979,"HIGHESTPRICE":3415,"TURNOVER":3046.941,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":917,"OPENINTERESTCHG":266,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-121,"OPENPRICE":3412,"ZD1_CHG":-153,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":3270},{"OPENINTEREST":504314,"HIGHESTPRICE":"","TURNOVER":5868000.03,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1314019,"OPENINTERESTCHG":-8637,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6714,"HIGHESTPRICE":5900,"TURNOVER":677.633,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5900,"VOLUME":115,"OPENINTERESTCHG":-114,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":167,"OPENPRICE":5880,"ZD1_CHG":175,"SETTLEMENTPRICE":5892,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5725,"LOWESTPRICE":5735},{"OPENINTEREST":156698,"HIGHESTPRICE":5696,"TURNOVER":3997342.313,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5631,"VOLUME":710945,"OPENINTERESTCHG":-9061,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":109,"OPENPRICE":5591,"ZD1_CHG":118,"SETTLEMENTPRICE":5622,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5513,"LOWESTPRICE":5550},{"OPENINTEREST":255342,"HIGHESTPRICE":5342,"TURNOVER":1567349.393,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5294,"VOLUME":296894,"OPENINTERESTCHG":-4864,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":65,"OPENPRICE":5230,"ZD1_CHG":80,"SETTLEMENTPRICE":5279,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5214,"LOWESTPRICE":5228},{"OPENINTEREST":138043,"HIGHESTPRICE":4848,"TURNOVER":498166.692,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4810,"VOLUME":104138,"OPENINTERESTCHG":3244,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-13,"OPENPRICE":4786,"ZD1_CHG":14,"SETTLEMENTPRICE":4783,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4739},{"OPENINTEREST":77828,"HIGHESTPRICE":4475,"TURNOVER":211551.959,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4460,"VOLUME":47804,"OPENINTERESTCHG":119,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-67,"OPENPRICE":4452,"ZD1_CHG":-32,"SETTLEMENTPRICE":4425,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4492,"LOWESTPRICE":4381},{"OPENINTEREST":4938,"HIGHESTPRICE":4337,"TURNOVER":20934.688,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4298,"VOLUME":4910,"OPENINTERESTCHG":494,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-98,"OPENPRICE":4337,"ZD1_CHG":-63,"SETTLEMENTPRICE":4263,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4361,"LOWESTPRICE":4221},{"OPENINTEREST":5060,"HIGHESTPRICE":4290,"TURNOVER":9328.327,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4267,"VOLUME":2206,"OPENINTERESTCHG":176,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-81,"OPENPRICE":4270,"ZD1_CHG":-42,"SETTLEMENTPRICE":4228,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4309,"LOWESTPRICE":4186},{"OPENINTEREST":285,"HIGHESTPRICE":4192,"TURNOVER":203.266,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4177,"VOLUME":49,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-80,"OPENPRICE":4164,"ZD1_CHG":-51,"SETTLEMENTPRICE":4148,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4228,"LOWESTPRICE":4108},{"OPENINTEREST":391,"HIGHESTPRICE":4165,"TURNOVER":258.042,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4132,"VOLUME":63,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-75,"OPENPRICE":4165,"ZD1_CHG":-38,"SETTLEMENTPRICE":4095,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4170,"LOWESTPRICE":4041},{"OPENINTEREST":3521,"HIGHESTPRICE":4122,"TURNOVER":4241.615,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4090,"VOLUME":1046,"OPENINTERESTCHG":145,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-76,"OPENPRICE":4114,"ZD1_CHG":-41,"SETTLEMENTPRICE":4055,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4131,"LOWESTPRICE":4010},{"OPENINTEREST":24,"HIGHESTPRICE":4026,"TURNOVER":20.001,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3983,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-84,"OPENPRICE":4026,"ZD1_CHG":-101,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4084,"LOWESTPRICE":3983},{"OPENINTEREST":10,"HIGHESTPRICE":4008,"TURNOVER":19.864,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-50,"OPENPRICE":4008,"ZD1_CHG":-72,"SETTLEMENTPRICE":3972,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4022,"LOWESTPRICE":3906},{"OPENINTEREST":344,"HIGHESTPRICE":3987,"TURNOVER":462.452,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3910,"VOLUME":118,"OPENINTERESTCHG":45,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-49,"OPENPRICE":3982,"ZD1_CHG":-58,"SETTLEMENTPRICE":3919,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":3898},{"OPENINTEREST":506,"HIGHESTPRICE":3635,"TURNOVER":115.392,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3635,"VOLUME":32,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-54,"OPENPRICE":3631,"ZD1_CHG":-25,"SETTLEMENTPRICE":3606,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3660,"LOWESTPRICE":3579},{"OPENINTEREST":94,"HIGHESTPRICE":3565,"TURNOVER":38.943,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3560,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-36,"OPENPRICE":3565,"ZD1_CHG":-16,"SETTLEMENTPRICE":3540,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3576,"LOWESTPRICE":3516},{"OPENINTEREST":91,"HIGHESTPRICE":3567,"TURNOVER":49.651,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3548,"VOLUME":14,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-35,"OPENPRICE":3567,"ZD1_CHG":-33,"SETTLEMENTPRICE":3546,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3581,"LOWESTPRICE":3531},{"OPENINTEREST":649889,"HIGHESTPRICE":"","TURNOVER":6310760.231,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1168355,"OPENINTERESTCHG":-9825,"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":26869,"HIGHESTPRICE":15300,"TURNOVER":1087129.715,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":146204,"OPENINTERESTCHG":-3711,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-305,"OPENPRICE":15300,"ZD1_CHG":-565,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15175,"LOWESTPRICE":14485},{"OPENINTEREST":85040,"HIGHESTPRICE":15095,"TURNOVER":768928.35,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":104566,"OPENINTERESTCHG":1011,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-270,"OPENPRICE":15025,"ZD1_CHG":-485,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14975,"LOWESTPRICE":14390},{"OPENINTEREST":14364,"HIGHESTPRICE":14915,"TURNOVER":27352.6975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14330,"VOLUME":3780,"OPENINTERESTCHG":68,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-335,"OPENPRICE":14900,"ZD1_CHG":-475,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14805,"LOWESTPRICE":14230},{"OPENINTEREST":9789,"HIGHESTPRICE":14830,"TURNOVER":94168.3925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":13039,"OPENINTERESTCHG":491,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-275,"OPENPRICE":14830,"ZD1_CHG":-475,"SETTLEMENTPRICE":14440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14140},{"OPENINTEREST":242,"HIGHESTPRICE":14650,"TURNOVER":1509.41,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":211,"OPENINTERESTCHG":18,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-290,"OPENPRICE":14650,"ZD1_CHG":-430,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14050},{"OPENINTEREST":55,"HIGHESTPRICE":14565,"TURNOVER":241.1575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":34,"OPENINTERESTCHG":15,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-345,"OPENPRICE":14565,"ZD1_CHG":-360,"SETTLEMENTPRICE":14185,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14115},{"OPENINTEREST":30,"HIGHESTPRICE":14550,"TURNOVER":56.7375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-350,"OPENPRICE":14550,"ZD1_CHG":-395,"SETTLEMENTPRICE":14180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14075},{"OPENINTEREST":444,"HIGHESTPRICE":14500,"TURNOVER":1557.6975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":219,"OPENINTERESTCHG":-42,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-250,"OPENPRICE":14440,"ZD1_CHG":-340,"SETTLEMENTPRICE":14225,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":13965},{"OPENINTEREST":62,"HIGHESTPRICE":14470,"TURNOVER":77.8025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14060,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-310,"OPENPRICE":14445,"ZD1_CHG":-395,"SETTLEMENTPRICE":14145,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":13940},{"OPENINTEREST":32,"HIGHESTPRICE":14445,"TURNOVER":199.01,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14040,"VOLUME":28,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-210,"OPENPRICE":14380,"ZD1_CHG":-385,"SETTLEMENTPRICE":14215,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14025},{"OPENINTEREST":23,"HIGHESTPRICE":14445,"TURNOVER":113.365,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14040,"VOLUME":16,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-260,"OPENPRICE":14375,"ZD1_CHG":-390,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":13960},{"OPENINTEREST":137664,"HIGHESTPRICE":"","TURNOVER":1981334.335,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":268116,"OPENINTERESTCHG":-2166,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2836,"HIGHESTPRICE":17980,"TURNOVER":519.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17900,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-255,"OPENPRICE":17980,"ZD1_CHG":-280,"SETTLEMENTPRICE":17925,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18180,"LOWESTPRICE":17900},{"OPENINTEREST":536,"HIGHESTPRICE":18070,"TURNOVER":7450.535,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17880,"VOLUME":416,"OPENINTERESTCHG":24,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-260,"OPENPRICE":18000,"ZD1_CHG":-285,"SETTLEMENTPRICE":17905,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18165,"LOWESTPRICE":17800},{"OPENINTEREST":5347,"HIGHESTPRICE":18125,"TURNOVER":56778.675,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17875,"VOLUME":3170,"OPENINTERESTCHG":-43,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-290,"OPENPRICE":18125,"ZD1_CHG":-325,"SETTLEMENTPRICE":17910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18200,"LOWESTPRICE":17795},{"OPENINTEREST":141936,"HIGHESTPRICE":18945,"TURNOVER":5065418.115,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18720,"VOLUME":269778,"OPENINTERESTCHG":-5880,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-275,"OPENPRICE":18935,"ZD1_CHG":-330,"SETTLEMENTPRICE":18775,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19050,"LOWESTPRICE":18630},{"OPENINTEREST":291,"HIGHESTPRICE":18890,"TURNOVER":4928.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18735,"VOLUME":263,"OPENINTERESTCHG":-34,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-315,"OPENPRICE":18890,"ZD1_CHG":-315,"SETTLEMENTPRICE":18735,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19050,"LOWESTPRICE":18655},{"OPENINTEREST":46,"HIGHESTPRICE":18755,"TURNOVER":37.49,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18735,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-290,"OPENPRICE":18755,"ZD1_CHG":-300,"SETTLEMENTPRICE":18745,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19035,"LOWESTPRICE":18735},{"OPENINTEREST":28660,"HIGHESTPRICE":18975,"TURNOVER":510477.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18710,"VOLUME":27195,"OPENINTERESTCHG":-134,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-280,"OPENPRICE":18975,"ZD1_CHG":-340,"SETTLEMENTPRICE":18770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19050,"LOWESTPRICE":18635},{"OPENINTEREST":65,"HIGHESTPRICE":18885,"TURNOVER":581.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18725,"VOLUME":31,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":18885,"ZD1_CHG":-290,"SETTLEMENTPRICE":18750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19015,"LOWESTPRICE":18660},{"OPENINTEREST":77,"HIGHESTPRICE":18855,"TURNOVER":337.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18735,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":18810,"ZD1_CHG":-275,"SETTLEMENTPRICE":18745,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19010,"LOWESTPRICE":18660},{"OPENINTEREST":94,"HIGHESTPRICE":18870,"TURNOVER":356.115,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18720,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":18850,"ZD1_CHG":-285,"SETTLEMENTPRICE":18740,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19005,"LOWESTPRICE":18630},{"OPENINTEREST":179888,"HIGHESTPRICE":"","TURNOVER":5646886.055,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":300921,"OPENINTERESTCHG":-6071,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":290,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15625,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15625,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15625,"LOWESTPRICE":""},{"OPENINTEREST":15002,"HIGHESTPRICE":15930,"TURNOVER":83888.315,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15730,"VOLUME":5346,"OPENINTERESTCHG":-1715,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":15930,"ZD1_CHG":-225,"SETTLEMENTPRICE":15690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":15575},{"OPENINTEREST":69475,"HIGHESTPRICE":16080,"TURNOVER":979909.195,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":61665,"OPENINTERESTCHG":-4146,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-260,"OPENPRICE":16080,"ZD1_CHG":-265,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":15745},{"OPENINTEREST":47979,"HIGHESTPRICE":15960,"TURNOVER":353649.02,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15780,"VOLUME":22396,"OPENINTERESTCHG":-457,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-270,"OPENPRICE":15960,"ZD1_CHG":-280,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16060,"LOWESTPRICE":15645},{"OPENINTEREST":35334,"HIGHESTPRICE":15925,"TURNOVER":217782.62,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15755,"VOLUME":13831,"OPENINTERESTCHG":-353,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-250,"OPENPRICE":15915,"ZD1_CHG":-240,"SETTLEMENTPRICE":15745,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15610},{"OPENINTEREST":602,"HIGHESTPRICE":15900,"TURNOVER":3624.69,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15760,"VOLUME":230,"OPENINTERESTCHG":-18,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-255,"OPENPRICE":15835,"ZD1_CHG":-250,"SETTLEMENTPRICE":15755,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15645},{"OPENINTEREST":92,"HIGHESTPRICE":15860,"TURNOVER":156.88,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-465,"OPENPRICE":15860,"ZD1_CHG":-470,"SETTLEMENTPRICE":15685,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":15635},{"OPENINTEREST":46,"HIGHESTPRICE":15935,"TURNOVER":189.43,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15745,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-135,"OPENPRICE":15935,"ZD1_CHG":-175,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15710},{"OPENINTEREST":75,"HIGHESTPRICE":15885,"TURNOVER":472.56,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":30,"OPENINTERESTCHG":-8,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":15885,"ZD1_CHG":-230,"SETTLEMENTPRICE":15750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15710},{"OPENINTEREST":31,"HIGHESTPRICE":15855,"TURNOVER":63.145,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15745,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-245,"OPENPRICE":15855,"ZD1_CHG":-285,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":15745},{"OPENINTEREST":7,"HIGHESTPRICE":15930,"TURNOVER":31.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":15930,"ZD1_CHG":-85,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15905},{"OPENINTEREST":16,"HIGHESTPRICE":15965,"TURNOVER":47.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":15965,"ZD1_CHG":-105,"SETTLEMENTPRICE":15945,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15905},{"OPENINTEREST":168949,"HIGHESTPRICE":"","TURNOVER":1639815.525,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":103529,"OPENINTERESTCHG":-6699,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8668,"HIGHESTPRICE":4718,"TURNOVER":46.844,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4702,"VOLUME":10,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4642,"ZD1_CHG":-24,"SETTLEMENTPRICE":4684,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4726,"LOWESTPRICE":4642},{"OPENINTEREST":208,"HIGHESTPRICE":4754,"TURNOVER":317.16,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4748,"VOLUME":67,"OPENINTERESTCHG":-23,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4752,"ZD1_CHG":-28,"SETTLEMENTPRICE":4732,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4776,"LOWESTPRICE":4696},{"OPENINTEREST":219470,"HIGHESTPRICE":4784,"TURNOVER":1576467.56,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4768,"VOLUME":332423,"OPENINTERESTCHG":4468,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4766,"ZD1_CHG":-24,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4792,"LOWESTPRICE":4704},{"OPENINTEREST":3623,"HIGHESTPRICE":4790,"TURNOVER":2720.068,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4790,"VOLUME":571,"OPENINTERESTCHG":13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4780,"ZD1_CHG":-16,"SETTLEMENTPRICE":4762,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4806,"LOWESTPRICE":4730},{"OPENINTEREST":131684,"HIGHESTPRICE":4960,"TURNOVER":424284.852,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":86153,"OPENINTERESTCHG":3760,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4940,"ZD1_CHG":-20,"SETTLEMENTPRICE":4924,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4972,"LOWESTPRICE":4892},{"OPENINTEREST":84,"HIGHESTPRICE":4964,"TURNOVER":118.668,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4962,"VOLUME":24,"OPENINTERESTCHG":7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4960,"ZD1_CHG":-12,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4974,"LOWESTPRICE":4912},{"OPENINTEREST":41223,"HIGHESTPRICE":4992,"TURNOVER":61247.418,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4984,"VOLUME":12364,"OPENINTERESTCHG":2657,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4974,"ZD1_CHG":-14,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4998,"LOWESTPRICE":4924},{"OPENINTEREST":205,"HIGHESTPRICE":4982,"TURNOVER":34.848,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4980,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4982,"ZD1_CHG":-32,"SETTLEMENTPRICE":4978,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5012,"LOWESTPRICE":4972},{"OPENINTEREST":12687,"HIGHESTPRICE":5014,"TURNOVER":21795.276,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5000,"VOLUME":4379,"OPENINTERESTCHG":276,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4996,"ZD1_CHG":-22,"SETTLEMENTPRICE":4976,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5022,"LOWESTPRICE":4948},{"OPENINTEREST":61,"HIGHESTPRICE":5012,"TURNOVER":302.39,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4992,"VOLUME":61,"OPENINTERESTCHG":25,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-70,"OPENPRICE":5000,"ZD1_CHG":-34,"SETTLEMENTPRICE":4956,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":4928},{"OPENINTEREST":832,"HIGHESTPRICE":5026,"TURNOVER":984.598,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":197,"OPENINTERESTCHG":130,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":5010,"ZD1_CHG":-20,"SETTLEMENTPRICE":4996,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":4964},{"OPENINTEREST":64,"HIGHESTPRICE":5022,"TURNOVER":129.856,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":26,"OPENINTERESTCHG":19,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":5018,"ZD1_CHG":-30,"SETTLEMENTPRICE":4994,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":4980},{"OPENINTEREST":418809,"HIGHESTPRICE":"","TURNOVER":2088449.538,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":436282,"OPENINTERESTCHG":11327,"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":4840,"HIGHESTPRICE":3808,"TURNOVER":87335.288,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3802,"VOLUME":5748,"OPENINTERESTCHG":-67,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3808,"ZD1_CHG":2,"SETTLEMENTPRICE":3798,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3800,"LOWESTPRICE":3784},{"OPENINTEREST":20792,"HIGHESTPRICE":3808,"TURNOVER":180456.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":11902,"OPENINTERESTCHG":-85,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3798,"ZD1_CHG":6,"SETTLEMENTPRICE":3790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3794,"LOWESTPRICE":3776},{"OPENINTEREST":593,"HIGHESTPRICE":3822,"TURNOVER":45471.056,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3814,"VOLUME":2987,"OPENINTERESTCHG":98,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3822,"ZD1_CHG":0,"SETTLEMENTPRICE":3804,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":3798},{"OPENINTEREST":200,"HIGHESTPRICE":3862,"TURNOVER":200.328,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3854,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3850,"ZD1_CHG":-4,"SETTLEMENTPRICE":3852,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3858,"LOWESTPRICE":3846},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3926,"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":3892,"TURNOVER":15.568,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3892,"ZD1_CHG":-28,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3892},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3968,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":3968,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":""},{"OPENINTEREST":26459,"HIGHESTPRICE":"","TURNOVER":313478.608,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20651,"OPENINTERESTCHG":-49,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1020,"HIGHESTPRICE":2646,"TURNOVER":5320.3675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2645,"VOLUME":404,"OPENINTERESTCHG":-238,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":94,"OPENPRICE":2605,"ZD1_CHG":105.5,"SETTLEMENTPRICE":2633.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2539.5,"LOWESTPRICE":2605},{"OPENINTEREST":24415,"HIGHESTPRICE":2106,"TURNOVER":122795,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2034,"VOLUME":11871,"OPENINTERESTCHG":-2046,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-45.5,"OPENPRICE":2100,"ZD1_CHG":-80,"SETTLEMENTPRICE":2068.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2114,"LOWESTPRICE":2034},{"OPENINTEREST":12451,"HIGHESTPRICE":2475,"TURNOVER":54756.745,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2383,"VOLUME":4518,"OPENINTERESTCHG":165,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-100.5,"OPENPRICE":2397.5,"ZD1_CHG":-141,"SETTLEMENTPRICE":2423.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2524,"LOWESTPRICE":2370},{"OPENINTEREST":3805,"HIGHESTPRICE":2734,"TURNOVER":15292.675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2700,"VOLUME":1135,"OPENINTERESTCHG":-239,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-72.5,"OPENPRICE":2648,"ZD1_CHG":-67,"SETTLEMENTPRICE":2694.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2767,"LOWESTPRICE":2648},{"OPENINTEREST":906,"HIGHESTPRICE":2761.5,"TURNOVER":4751.7575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":350,"OPENINTERESTCHG":35,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-93,"OPENPRICE":2689,"ZD1_CHG":-70,"SETTLEMENTPRICE":2715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2808,"LOWESTPRICE":2683},{"OPENINTEREST":1202,"HIGHESTPRICE":1720,"TURNOVER":1363.365,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1698,"VOLUME":160,"OPENINTERESTCHG":9,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-35.5,"OPENPRICE":1701.5,"ZD1_CHG":-41.5,"SETTLEMENTPRICE":1704,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1739.5,"LOWESTPRICE":1687},{"OPENINTEREST":380,"HIGHESTPRICE":1966.5,"TURNOVER":612.9375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1920,"VOLUME":63,"OPENINTERESTCHG":-18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-27.5,"OPENPRICE":1966.5,"ZD1_CHG":-53,"SETTLEMENTPRICE":1945.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1973,"LOWESTPRICE":1920},{"OPENINTEREST":44179,"HIGHESTPRICE":"","TURNOVER":204892.8475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18501,"OPENINTERESTCHG":-2332,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10725374,"HIGHESTPRICE":"","TURNOVER":147083165.094,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8320274,"OPENINTERESTCHG":-113535,"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":"171","o_code":"0000","update_date":"20260915 15:28:56","o_curmetalindex":[{"PRECLOSEPRICE":5457.82,"HIGHESTPRICE":5442.9,"LASTPRICE":5430.14,"SETTLEMENTPRICE":5425.49,"CLOSEPRICE":5430.14,"TRADINGDAY":"20260915","UPDOWN1":-51.38,"LOWESTPRICE":5410.36,"UPDOWN2":-56.03,"AVGPRICE":5426.33,"OPENPRICE":5417.81,"UPDOWN":-27.68}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110790,"TURNOVER":1139.5618645,"PRODUCTGROUPID":"cu","YEARVOLUME":4659.7882,"YEARTURNOVER":240352.789174,"VOLUME":213761,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105050,"AVGPRICE":106620.185},{"HIGHESTPRICE":95460,"TURNOVER":41.7299005,"PRODUCTGROUPID":"bc","YEARVOLUME":165.1627,"YEARTURNOVER":7629.22862,"VOLUME":8788,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":93910,"AVGPRICE":94970.188},{"HIGHESTPRICE":24385,"TURNOVER":300.970481,"PRODUCTGROUPID":"al","YEARVOLUME":8927.8232,"YEARTURNOVER":108267.07775625,"VOLUME":250412,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23900,"AVGPRICE":24038.024},{"HIGHESTPRICE":26255,"TURNOVER":332.06191875,"PRODUCTGROUPID":"zn","YEARVOLUME":3787.7454,"YEARTURNOVER":47130.70791575,"VOLUME":254428,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25755,"AVGPRICE":26102.624},{"HIGHESTPRICE":15945,"TURNOVER":61.69783125,"PRODUCTGROUPID":"pb","YEARVOLUME":1563.6087,"YEARTURNOVER":12845.2676315,"VOLUME":77979,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15765,"AVGPRICE":15824.217},{"HIGHESTPRICE":127490,"TURNOVER":218.7916466,"PRODUCTGROUPID":"ni","YEARVOLUME":9304.8678,"YEARTURNOVER":129117.6708998,"VOLUME":176157,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":123000,"AVGPRICE":124202.641},{"HIGHESTPRICE":399070,"TURNOVER":604.8160832,"PRODUCTGROUPID":"sn","YEARVOLUME":5916.2595,"YEARTURNOVER":238361.1955071,"VOLUME":153275,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":391410,"AVGPRICE":394595.389},{"HIGHESTPRICE":2819,"TURNOVER":85.9611806,"PRODUCTGROUPID":"ao","YEARVOLUME":8234.7932,"YEARTURNOVER":46362.0766098,"VOLUME":160135,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2641,"AVGPRICE":2684.022},{"HIGHESTPRICE":23445,"TURNOVER":22.45115,"PRODUCTGROUPID":"ad","YEARVOLUME":218.3354,"YEARTURNOVER":5053.6587295,"VOLUME":9637,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23160,"AVGPRICE":23296.825},{"HIGHESTPRICE":947.22,"TURNOVER":3194.119549,"PRODUCTGROUPID":"au","YEARVOLUME":6329.352,"YEARTURNOVER":642571.7896394,"VOLUME":343598,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":920.68,"AVGPRICE":929.609},{"HIGHESTPRICE":15756,"TURNOVER":1547.7229173,"PRODUCTGROUPID":"ag","YEARVOLUME":22432.5281,"YEARTURNOVER":633942.05779935,"VOLUME":667445,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15249,"AVGPRICE":15459.181},{"HIGHESTPRICE":3156,"TURNOVER":305.9128482,"PRODUCTGROUPID":"rb","YEARVOLUME":15723.2924,"YEARTURNOVER":49085.0592313,"VOLUME":987672,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3020,"AVGPRICE":3097.312},{"HIGHESTPRICE":3451,"TURNOVER":0.0081858,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4289,"YEARTURNOVER":4.8105846,"VOLUME":24,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3307,"AVGPRICE":3410.75},{"HIGHESTPRICE":3338,"TURNOVER":152.9227074,"PRODUCTGROUPID":"hc","YEARVOLUME":8684.3094,"YEARTURNOVER":28863.8094104,"VOLUME":461791,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3210,"AVGPRICE":3311.513},{"HIGHESTPRICE":14030,"TURNOVER":149.02232925,"PRODUCTGROUPID":"ss","YEARVOLUME":4880.1499,"YEARTURNOVER":35359.185047,"VOLUME":220092,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13450,"AVGPRICE":13541.822},{"HIGHESTPRICE":929.4,"TURNOVER":4017.543078,"PRODUCTGROUPID":"sc","YEARVOLUME":2871.5646,"YEARTURNOVER":171364.380974,"VOLUME":473958,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":508,"AVGPRICE":847.658},{"HIGHESTPRICE":5923,"TURNOVER":127.6611211,"PRODUCTGROUPID":"lu","YEARVOLUME":2750.3286,"YEARTURNOVER":12027.1905248,"VOLUME":230748,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4214,"AVGPRICE":5532.491},{"HIGHESTPRICE":5296,"TURNOVER":586.800003,"PRODUCTGROUPID":"fu","YEARVOLUME":17040.4335,"YEARTURNOVER":61568.9999286,"VOLUME":1314019,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3270,"AVGPRICE":4465.689},{"HIGHESTPRICE":5900,"TURNOVER":631.0760231,"PRODUCTGROUPID":"bu","YEARVOLUME":11286.6744,"YEARTURNOVER":47022.044957,"VOLUME":1168355,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3516,"AVGPRICE":5401.406},{"HIGHESTPRICE":15300,"TURNOVER":198.1334335,"PRODUCTGROUPID":"br","YEARVOLUME":6393.6756,"YEARTURNOVER":47061.159583,"VOLUME":268116,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13940,"AVGPRICE":14779.68},{"HIGHESTPRICE":18975,"TURNOVER":564.6886055,"PRODUCTGROUPID":"ru","YEARVOLUME":5878.5952,"YEARTURNOVER":101272.083364,"VOLUME":300921,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17795,"AVGPRICE":18765.344},{"HIGHESTPRICE":16080,"TURNOVER":163.9815525,"PRODUCTGROUPID":"nr","YEARVOLUME":2165.4043,"YEARTURNOVER":31533.707397,"VOLUME":103529,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15575,"AVGPRICE":15839.19},{"HIGHESTPRICE":5026,"TURNOVER":208.8449538,"PRODUCTGROUPID":"sp","YEARVOLUME":5706.2147,"YEARTURNOVER":28564.4480876,"VOLUME":436282,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4642,"AVGPRICE":4786.926},{"HIGHESTPRICE":3892,"TURNOVER":31.3478608,"PRODUCTGROUPID":"op","YEARVOLUME":121.4666,"YEARTURNOVER":1936.1309712,"VOLUME":20651,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3776,"AVGPRICE":3794.957},{"HIGHESTPRICE":2761.5,"TURNOVER":20.48928475,"PRODUCTGROUPID":"ec","YEARVOLUME":592.8347,"YEARTURNOVER":6083.7534804,"VOLUME":18501,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1687,"AVGPRICE":2214.938},{"HIGHESTPRICE":"","TURNOVER":14708.3165094,"PRODUCTGROUPID":"","YEARVOLUME":155636.637,"YEARTURNOVER":2733380.28382335,"VOLUME":8320274,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8235","o_trade_day":"8243","report_date":"20260915"}