{"o_IMChangeDate":"20150813","showlength":"1","o_day":"16","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":165357,"HIGHESTPRICE":107870,"TURNOVER":4291048.235,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107740,"VOLUME":79884,"OPENINTERESTCHG":-14719,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":500,"OPENPRICE":107430,"ZD1_CHG":810,"SETTLEMENTPRICE":107430,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":106930,"LOWESTPRICE":106890},{"OPENINTEREST":130594,"HIGHESTPRICE":107510,"TURNOVER":2189613.61,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107390,"VOLUME":40889,"OPENINTERESTCHG":-1187,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":620,"OPENPRICE":107170,"ZD1_CHG":910,"SETTLEMENTPRICE":107100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":106480,"LOWESTPRICE":106480},{"OPENINTEREST":94513,"HIGHESTPRICE":107250,"TURNOVER":894959.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107120,"VOLUME":16751,"OPENINTERESTCHG":2477,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":650,"OPENPRICE":106800,"ZD1_CHG":920,"SETTLEMENTPRICE":106850,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106200,"LOWESTPRICE":106230},{"OPENINTEREST":43152,"HIGHESTPRICE":107020,"TURNOVER":255202.5,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106870,"VOLUME":4787,"OPENINTERESTCHG":348,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":680,"OPENPRICE":106590,"ZD1_CHG":930,"SETTLEMENTPRICE":106620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":105940,"LOWESTPRICE":106030},{"OPENINTEREST":21121,"HIGHESTPRICE":106950,"TURNOVER":78854.885,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106780,"VOLUME":1480,"OPENINTERESTCHG":238,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":760,"OPENPRICE":106500,"ZD1_CHG":980,"SETTLEMENTPRICE":106560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":105800,"LOWESTPRICE":105970},{"OPENINTEREST":26811,"HIGHESTPRICE":106950,"TURNOVER":126477.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106780,"VOLUME":2375,"OPENINTERESTCHG":82,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":860,"OPENPRICE":106450,"ZD1_CHG":1140,"SETTLEMENTPRICE":106500,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":105640,"LOWESTPRICE":105930},{"OPENINTEREST":12853,"HIGHESTPRICE":106910,"TURNOVER":26559.845,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106750,"VOLUME":498,"OPENINTERESTCHG":157,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":106460,"ZD1_CHG":1180,"SETTLEMENTPRICE":106660,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105570,"LOWESTPRICE":105950},{"OPENINTEREST":10052,"HIGHESTPRICE":106950,"TURNOVER":17679.98,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106770,"VOLUME":332,"OPENINTERESTCHG":65,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":770,"OPENPRICE":106400,"ZD1_CHG":1040,"SETTLEMENTPRICE":106500,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105730,"LOWESTPRICE":105950},{"OPENINTEREST":8667,"HIGHESTPRICE":106860,"TURNOVER":19531.57,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106780,"VOLUME":367,"OPENINTERESTCHG":50,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":940,"OPENPRICE":106350,"ZD1_CHG":1290,"SETTLEMENTPRICE":106430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105490,"LOWESTPRICE":105920},{"OPENINTEREST":4979,"HIGHESTPRICE":106840,"TURNOVER":7131.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106680,"VOLUME":134,"OPENINTERESTCHG":7,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":990,"OPENPRICE":106360,"ZD1_CHG":1230,"SETTLEMENTPRICE":106440,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":105450,"LOWESTPRICE":105870},{"OPENINTEREST":5434,"HIGHESTPRICE":106750,"TURNOVER":14508.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106590,"VOLUME":273,"OPENINTERESTCHG":-4,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":740,"OPENPRICE":106290,"ZD1_CHG":1040,"SETTLEMENTPRICE":106290,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":105550,"LOWESTPRICE":105800},{"OPENINTEREST":387,"HIGHESTPRICE":106660,"TURNOVER":27277.6,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106580,"VOLUME":513,"OPENINTERESTCHG":387,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":790,"OPENPRICE":106340,"ZD1_CHG":1030,"SETTLEMENTPRICE":106340,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":105550,"LOWESTPRICE":105750},{"OPENINTEREST":523920,"HIGHESTPRICE":"","TURNOVER":7948846.505,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":148283,"OPENINTERESTCHG":-12099,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12289,"HIGHESTPRICE":95920,"TURNOVER":253709.575,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95730,"VOLUME":5314,"OPENINTERESTCHG":-435,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":450,"OPENPRICE":95910,"ZD1_CHG":700,"SETTLEMENTPRICE":95480,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95030,"LOWESTPRICE":95020},{"OPENINTEREST":6268,"HIGHESTPRICE":95950,"TURNOVER":98365.49,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95600,"VOLUME":2064,"OPENINTERESTCHG":421,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":550,"OPENPRICE":95950,"ZD1_CHG":840,"SETTLEMENTPRICE":95310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":94760,"LOWESTPRICE":94840},{"OPENINTEREST":217,"HIGHESTPRICE":95370,"TURNOVER":1045.66,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95260,"VOLUME":22,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":640,"OPENPRICE":95020,"ZD1_CHG":840,"SETTLEMENTPRICE":95060,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94420,"LOWESTPRICE":94730},{"OPENINTEREST":123,"HIGHESTPRICE":94750,"TURNOVER":662.7,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94680,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":590,"OPENPRICE":94600,"ZD1_CHG":600,"SETTLEMENTPRICE":94670,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94080,"LOWESTPRICE":94550},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95000,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95090,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95200,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95310,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96330,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95270,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95640,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":95640,"LOWESTPRICE":""},{"OPENINTEREST":18905,"HIGHESTPRICE":"","TURNOVER":353783.425,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7414,"OPENINTERESTCHG":-7,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":157057,"HIGHESTPRICE":24195,"TURNOVER":1277171.5675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":105834,"OPENINTERESTCHG":-12568,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":24120,"ZD1_CHG":140,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24040,"LOWESTPRICE":24075},{"OPENINTEREST":236878,"HIGHESTPRICE":24190,"TURNOVER":1168775.0625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24185,"VOLUME":96854,"OPENINTERESTCHG":15977,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":24075,"ZD1_CHG":145,"SETTLEMENTPRICE":24130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24040,"LOWESTPRICE":24065},{"OPENINTEREST":84801,"HIGHESTPRICE":24170,"TURNOVER":256345.245,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24165,"VOLUME":21258,"OPENINTERESTCHG":3477,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":24090,"ZD1_CHG":135,"SETTLEMENTPRICE":24115,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24030,"LOWESTPRICE":24045},{"OPENINTEREST":43375,"HIGHESTPRICE":24160,"TURNOVER":106582.6975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":8850,"OPENINTERESTCHG":1172,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":24070,"ZD1_CHG":110,"SETTLEMENTPRICE":24085,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":24010},{"OPENINTEREST":19929,"HIGHESTPRICE":24120,"TURNOVER":54816.675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24105,"VOLUME":4555,"OPENINTERESTCHG":787,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":24045,"ZD1_CHG":135,"SETTLEMENTPRICE":24065,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23970,"LOWESTPRICE":23995},{"OPENINTEREST":16423,"HIGHESTPRICE":24130,"TURNOVER":23106.985,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24115,"VOLUME":1920,"OPENINTERESTCHG":950,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":24035,"ZD1_CHG":135,"SETTLEMENTPRICE":24065,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23980,"LOWESTPRICE":24000},{"OPENINTEREST":11108,"HIGHESTPRICE":24125,"TURNOVER":4820.7775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":400,"OPENINTERESTCHG":197,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":24075,"ZD1_CHG":130,"SETTLEMENTPRICE":24100,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23995,"LOWESTPRICE":24010},{"OPENINTEREST":4507,"HIGHESTPRICE":24145,"TURNOVER":1566.3025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":130,"OPENINTERESTCHG":12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":24135,"ZD1_CHG":100,"SETTLEMENTPRICE":24095,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24025,"LOWESTPRICE":24020},{"OPENINTEREST":2843,"HIGHESTPRICE":24145,"TURNOVER":698.63,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24115,"VOLUME":58,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":24130,"ZD1_CHG":110,"SETTLEMENTPRICE":24090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24005,"LOWESTPRICE":24030},{"OPENINTEREST":1731,"HIGHESTPRICE":24150,"TURNOVER":2937.8075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24100,"VOLUME":244,"OPENINTERESTCHG":87,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":24120,"ZD1_CHG":85,"SETTLEMENTPRICE":24080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24015,"LOWESTPRICE":24030},{"OPENINTEREST":756,"HIGHESTPRICE":24130,"TURNOVER":1493.63,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24115,"VOLUME":124,"OPENINTERESTCHG":68,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":24095,"ZD1_CHG":115,"SETTLEMENTPRICE":24090,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":24000},{"OPENINTEREST":2,"HIGHESTPRICE":24090,"TURNOVER":24.065,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":24040,"ZD1_CHG":90,"SETTLEMENTPRICE":24065,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":24040},{"OPENINTEREST":579410,"HIGHESTPRICE":"","TURNOVER":2898339.445,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240229,"OPENINTERESTCHG":10167,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":83663,"HIGHESTPRICE":26275,"TURNOVER":1640061.8275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26265,"VOLUME":125441,"OPENINTERESTCHG":-11244,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":26150,"ZD1_CHG":180,"SETTLEMENTPRICE":26145,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26085,"LOWESTPRICE":25990},{"OPENINTEREST":125458,"HIGHESTPRICE":26310,"TURNOVER":1400199.72,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26300,"VOLUME":106948,"OPENINTERESTCHG":2467,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26220,"ZD1_CHG":185,"SETTLEMENTPRICE":26180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26115,"LOWESTPRICE":26025},{"OPENINTEREST":43011,"HIGHESTPRICE":26325,"TURNOVER":380990.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26310,"VOLUME":29083,"OPENINTERESTCHG":1427,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":75,"OPENPRICE":26295,"ZD1_CHG":185,"SETTLEMENTPRICE":26200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26125,"LOWESTPRICE":26040},{"OPENINTEREST":10432,"HIGHESTPRICE":26300,"TURNOVER":89754.2475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26285,"VOLUME":6860,"OPENINTERESTCHG":202,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":26230,"ZD1_CHG":180,"SETTLEMENTPRICE":26165,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26105,"LOWESTPRICE":26020},{"OPENINTEREST":2362,"HIGHESTPRICE":26265,"TURNOVER":2523.6825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26240,"VOLUME":193,"OPENINTERESTCHG":29,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":85,"OPENPRICE":26190,"ZD1_CHG":175,"SETTLEMENTPRICE":26150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26065,"LOWESTPRICE":26005},{"OPENINTEREST":1562,"HIGHESTPRICE":26250,"TURNOVER":1216.7925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26200,"VOLUME":93,"OPENINTERESTCHG":-15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":120,"OPENPRICE":26250,"ZD1_CHG":155,"SETTLEMENTPRICE":26165,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26045,"LOWESTPRICE":25975},{"OPENINTEREST":662,"HIGHESTPRICE":26225,"TURNOVER":287.58,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26215,"VOLUME":22,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":26155,"ZD1_CHG":180,"SETTLEMENTPRICE":26140,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26035,"LOWESTPRICE":26020},{"OPENINTEREST":245,"HIGHESTPRICE":26235,"TURNOVER":365.275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26185,"VOLUME":28,"OPENINTERESTCHG":-10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":25865,"ZD1_CHG":165,"SETTLEMENTPRICE":26090,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26020,"LOWESTPRICE":25865},{"OPENINTEREST":105,"HIGHESTPRICE":26140,"TURNOVER":156.57,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25985,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26120,"ZD1_CHG":-45,"SETTLEMENTPRICE":26095,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26030,"LOWESTPRICE":25985},{"OPENINTEREST":105,"HIGHESTPRICE":26100,"TURNOVER":143.255,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26060,"VOLUME":11,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":55,"OPENPRICE":26055,"ZD1_CHG":70,"SETTLEMENTPRICE":26045,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25990,"LOWESTPRICE":25975},{"OPENINTEREST":92,"HIGHESTPRICE":26220,"TURNOVER":273.5925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26160,"VOLUME":21,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":26050,"ZD1_CHG":175,"SETTLEMENTPRICE":26055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25985,"LOWESTPRICE":25935},{"OPENINTEREST":5,"HIGHESTPRICE":26270,"TURNOVER":130.9575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26145,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":26185,"ZD1_CHG":160,"SETTLEMENTPRICE":26190,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25985,"LOWESTPRICE":26145},{"OPENINTEREST":267702,"HIGHESTPRICE":"","TURNOVER":3516103.875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":268722,"OPENINTERESTCHG":-7155,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":62280,"HIGHESTPRICE":15890,"TURNOVER":385999.6725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":48769,"OPENINTERESTCHG":-2913,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":15830,"ZD1_CHG":55,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15815,"LOWESTPRICE":15750},{"OPENINTEREST":64964,"HIGHESTPRICE":15900,"TURNOVER":259767.205,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":32801,"OPENINTERESTCHG":3876,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":15810,"ZD1_CHG":55,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15765},{"OPENINTEREST":13695,"HIGHESTPRICE":15925,"TURNOVER":43692.415,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":5504,"OPENINTERESTCHG":1800,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15840,"ZD1_CHG":45,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15795},{"OPENINTEREST":622,"HIGHESTPRICE":15940,"TURNOVER":397.255,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":50,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":15890,"ZD1_CHG":60,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15825},{"OPENINTEREST":55,"HIGHESTPRICE":15855,"TURNOVER":7.9275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":15855,"ZD1_CHG":-45,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15855},{"OPENINTEREST":26,"HIGHESTPRICE":15960,"TURNOVER":39.9,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15960,"ZD1_CHG":45,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":15960},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":""},{"OPENINTEREST":101,"HIGHESTPRICE":15965,"TURNOVER":7.9825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15965,"ZD1_CHG":20,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15945,"LOWESTPRICE":15965},{"OPENINTEREST":130,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":15925,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":""},{"OPENINTEREST":36,"HIGHESTPRICE":15965,"TURNOVER":23.9375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":15945,"ZD1_CHG":80,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15945},{"OPENINTEREST":13,"HIGHESTPRICE":15995,"TURNOVER":55.9625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":7,"OPENINTERESTCHG":6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15985,"ZD1_CHG":65,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15985},{"OPENINTEREST":1,"HIGHESTPRICE":15985,"TURNOVER":7.9925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15985,"ZD1_CHG":55,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15985},{"OPENINTEREST":141974,"HIGHESTPRICE":"","TURNOVER":690000.25,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":87142,"OPENINTERESTCHG":2774,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":124179,"HIGHESTPRICE":123930,"TURNOVER":2606809.743,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122040,"VOLUME":213937,"OPENINTERESTCHG":-2760,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2240,"OPENPRICE":123870,"ZD1_CHG":-2040,"SETTLEMENTPRICE":121840,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":124080,"LOWESTPRICE":120270},{"OPENINTEREST":129616,"HIGHESTPRICE":124300,"TURNOVER":1355283.184,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122240,"VOLUME":111030,"OPENINTERESTCHG":6040,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2210,"OPENPRICE":124000,"ZD1_CHG":-2030,"SETTLEMENTPRICE":122060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":124270,"LOWESTPRICE":120520},{"OPENINTEREST":67688,"HIGHESTPRICE":124440,"TURNOVER":333450.261,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122500,"VOLUME":27256,"OPENINTERESTCHG":4795,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2190,"OPENPRICE":124130,"ZD1_CHG":-2030,"SETTLEMENTPRICE":122340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":124530,"LOWESTPRICE":120780},{"OPENINTEREST":27799,"HIGHESTPRICE":124740,"TURNOVER":194152.274,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122810,"VOLUME":15851,"OPENINTERESTCHG":1525,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2340,"OPENPRICE":124730,"ZD1_CHG":-2010,"SETTLEMENTPRICE":122480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":124820,"LOWESTPRICE":121000},{"OPENINTEREST":4805,"HIGHESTPRICE":125020,"TURNOVER":22325.137,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123090,"VOLUME":1818,"OPENINTERESTCHG":225,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2200,"OPENPRICE":124850,"ZD1_CHG":-1910,"SETTLEMENTPRICE":122800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":125000,"LOWESTPRICE":121400},{"OPENINTEREST":3416,"HIGHESTPRICE":125180,"TURNOVER":6023.609,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123420,"VOLUME":490,"OPENINTERESTCHG":63,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2420,"OPENPRICE":125100,"ZD1_CHG":-1930,"SETTLEMENTPRICE":122930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":125350,"LOWESTPRICE":121700},{"OPENINTEREST":1111,"HIGHESTPRICE":125560,"TURNOVER":5305.875,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123450,"VOLUME":429,"OPENINTERESTCHG":-21,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1980,"OPENPRICE":125560,"ZD1_CHG":-2210,"SETTLEMENTPRICE":123680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":125660,"LOWESTPRICE":122000},{"OPENINTEREST":5507,"HIGHESTPRICE":125910,"TURNOVER":24244.255,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123840,"VOLUME":1961,"OPENINTERESTCHG":470,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2270,"OPENPRICE":125890,"ZD1_CHG":-2060,"SETTLEMENTPRICE":123630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":125900,"LOWESTPRICE":122200},{"OPENINTEREST":504,"HIGHESTPRICE":125900,"TURNOVER":2309.265,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124080,"VOLUME":186,"OPENINTERESTCHG":39,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2130,"OPENPRICE":125900,"ZD1_CHG":-2200,"SETTLEMENTPRICE":124150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":126280,"LOWESTPRICE":122620},{"OPENINTEREST":707,"HIGHESTPRICE":125860,"TURNOVER":1773.787,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124290,"VOLUME":143,"OPENINTERESTCHG":92,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2340,"OPENPRICE":125860,"ZD1_CHG":-2090,"SETTLEMENTPRICE":124040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":126380,"LOWESTPRICE":122890},{"OPENINTEREST":125,"HIGHESTPRICE":126530,"TURNOVER":1417.069,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124650,"VOLUME":114,"OPENINTERESTCHG":43,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2680,"OPENPRICE":126530,"ZD1_CHG":-2330,"SETTLEMENTPRICE":124300,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":126980,"LOWESTPRICE":123300},{"OPENINTEREST":201,"HIGHESTPRICE":126980,"TURNOVER":3613.375,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124990,"VOLUME":289,"OPENINTERESTCHG":201,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1950,"OPENPRICE":126980,"ZD1_CHG":-1990,"SETTLEMENTPRICE":125030,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":126980,"LOWESTPRICE":123700},{"OPENINTEREST":365658,"HIGHESTPRICE":"","TURNOVER":4556707.834,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":373504,"OPENINTERESTCHG":10712,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32491,"HIGHESTPRICE":400370,"TURNOVER":4734472.137,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398430,"VOLUME":119762,"OPENINTERESTCHG":-2703,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":800,"OPENPRICE":395380,"ZD1_CHG":3910,"SETTLEMENTPRICE":395320,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":394520,"LOWESTPRICE":389420},{"OPENINTEREST":23012,"HIGHESTPRICE":400690,"TURNOVER":1747477.917,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398740,"VOLUME":44158,"OPENINTERESTCHG":-268,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1030,"OPENPRICE":395500,"ZD1_CHG":4040,"SETTLEMENTPRICE":395730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":394700,"LOWESTPRICE":389680},{"OPENINTEREST":10282,"HIGHESTPRICE":400880,"TURNOVER":533079.073,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399070,"VOLUME":13486,"OPENINTERESTCHG":582,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":410,"OPENPRICE":396480,"ZD1_CHG":4200,"SETTLEMENTPRICE":395280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":394870,"LOWESTPRICE":389880},{"OPENINTEREST":4488,"HIGHESTPRICE":400850,"TURNOVER":180059.676,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399080,"VOLUME":4558,"OPENINTERESTCHG":443,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":20,"OPENPRICE":393350,"ZD1_CHG":4060,"SETTLEMENTPRICE":395040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":395020,"LOWESTPRICE":389850},{"OPENINTEREST":728,"HIGHESTPRICE":400790,"TURNOVER":23935.591,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398780,"VOLUME":604,"OPENINTERESTCHG":108,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1760,"OPENPRICE":396000,"ZD1_CHG":4260,"SETTLEMENTPRICE":396280,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":394520,"LOWESTPRICE":389990},{"OPENINTEREST":271,"HIGHESTPRICE":400540,"TURNOVER":8913.107,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398900,"VOLUME":225,"OPENINTERESTCHG":49,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":860,"OPENPRICE":396860,"ZD1_CHG":3630,"SETTLEMENTPRICE":396130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":395270,"LOWESTPRICE":390130},{"OPENINTEREST":57,"HIGHESTPRICE":400630,"TURNOVER":1583.009,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399710,"VOLUME":40,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-430,"OPENPRICE":397400,"ZD1_CHG":3530,"SETTLEMENTPRICE":395750,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":396180,"LOWESTPRICE":390690},{"OPENINTEREST":341,"HIGHESTPRICE":401330,"TURNOVER":2744.125,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399890,"VOLUME":69,"OPENINTERESTCHG":20,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1320,"OPENPRICE":398200,"ZD1_CHG":3520,"SETTLEMENTPRICE":397690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":396370,"LOWESTPRICE":390610},{"OPENINTEREST":74,"HIGHESTPRICE":401460,"TURNOVER":358.637,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":401460,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2400,"OPENPRICE":398200,"ZD1_CHG":5380,"SETTLEMENTPRICE":398480,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":396080,"LOWESTPRICE":394530},{"OPENINTEREST":41,"HIGHESTPRICE":400520,"TURNOVER":319.038,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":400490,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1360,"OPENPRICE":398260,"ZD1_CHG":3060,"SETTLEMENTPRICE":398790,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":397430,"LOWESTPRICE":395330},{"OPENINTEREST":35,"HIGHESTPRICE":401000,"TURNOVER":478.291,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":400600,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2480,"OPENPRICE":398940,"ZD1_CHG":4510,"SETTLEMENTPRICE":398570,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":396090,"LOWESTPRICE":394190},{"OPENINTEREST":3,"HIGHESTPRICE":401000,"TURNOVER":199.843,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":400870,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3590,"OPENPRICE":396000,"ZD1_CHG":4780,"SETTLEMENTPRICE":399680,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":396090,"LOWESTPRICE":396000},{"OPENINTEREST":71823,"HIGHESTPRICE":"","TURNOVER":7233620.444,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":182936,"OPENINTERESTCHG":-1762,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":41027,"HIGHESTPRICE":2670,"TURNOVER":53886.596,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2662,"VOLUME":10123,"OPENINTERESTCHG":-1400,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2660,"ZD1_CHG":3,"SETTLEMENTPRICE":2661,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2659,"LOWESTPRICE":2650},{"OPENINTEREST":103158,"HIGHESTPRICE":2682,"TURNOVER":68849.138,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2674,"VOLUME":12878,"OPENINTERESTCHG":-1326,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2666,"ZD1_CHG":5,"SETTLEMENTPRICE":2673,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2669,"LOWESTPRICE":2660},{"OPENINTEREST":60655,"HIGHESTPRICE":2693,"TURNOVER":22804.506,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2684,"VOLUME":4250,"OPENINTERESTCHG":-159,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2671,"ZD1_CHG":4,"SETTLEMENTPRICE":2682,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2680,"LOWESTPRICE":2670},{"OPENINTEREST":230870,"HIGHESTPRICE":2699,"TURNOVER":550992.236,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":102477,"OPENINTERESTCHG":1188,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2677,"ZD1_CHG":0,"SETTLEMENTPRICE":2688,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2688,"LOWESTPRICE":2675},{"OPENINTEREST":27799,"HIGHESTPRICE":2718,"TURNOVER":16974.938,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2709,"VOLUME":3133,"OPENINTERESTCHG":983,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2696,"ZD1_CHG":3,"SETTLEMENTPRICE":2709,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2695},{"OPENINTEREST":1002,"HIGHESTPRICE":2736,"TURNOVER":753.294,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2730,"VOLUME":138,"OPENINTERESTCHG":-30,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2722,"ZD1_CHG":2,"SETTLEMENTPRICE":2729,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2728,"LOWESTPRICE":2722},{"OPENINTEREST":300,"HIGHESTPRICE":2746,"TURNOVER":38.388,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2741,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2746,"ZD1_CHG":0,"SETTLEMENTPRICE":2742,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2741,"LOWESTPRICE":2738},{"OPENINTEREST":2667,"HIGHESTPRICE":2773,"TURNOVER":1537.564,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2768,"VOLUME":278,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2758,"ZD1_CHG":5,"SETTLEMENTPRICE":2765,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2763,"LOWESTPRICE":2757},{"OPENINTEREST":81,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2782,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2782,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2782,"LOWESTPRICE":""},{"OPENINTEREST":191,"HIGHESTPRICE":2807,"TURNOVER":44.822,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2807,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2801,"ZD1_CHG":6,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2797},{"OPENINTEREST":101,"HIGHESTPRICE":2823,"TURNOVER":78.794,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2814,"VOLUME":14,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2808,"ZD1_CHG":1,"SETTLEMENTPRICE":2814,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2807},{"OPENINTEREST":4,"HIGHESTPRICE":2832,"TURNOVER":28.264,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2832,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":13,"OPENPRICE":2829,"ZD1_CHG":19,"SETTLEMENTPRICE":2826,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2820},{"OPENINTEREST":467855,"HIGHESTPRICE":"","TURNOVER":715988.54,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":133311,"OPENINTERESTCHG":-756,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4278,"HIGHESTPRICE":23355,"TURNOVER":13425.05,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23355,"VOLUME":577,"OPENINTERESTCHG":-123,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":23295,"ZD1_CHG":120,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23235,"LOWESTPRICE":23180},{"OPENINTEREST":19536,"HIGHESTPRICE":23390,"TURNOVER":208228.86,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":8941,"OPENINTERESTCHG":1780,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":23335,"ZD1_CHG":100,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23290,"LOWESTPRICE":23210},{"OPENINTEREST":577,"HIGHESTPRICE":23415,"TURNOVER":64533.655,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":2767,"OPENINTERESTCHG":25,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23340,"ZD1_CHG":80,"SETTLEMENTPRICE":23320,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23330,"LOWESTPRICE":23255},{"OPENINTEREST":197,"HIGHESTPRICE":23465,"TURNOVER":2007.3,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":86,"OPENINTERESTCHG":8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-20,"OPENPRICE":23365,"ZD1_CHG":105,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23360,"LOWESTPRICE":23290},{"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":23320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":"","ZD1_CHG":55,"SETTLEMENTPRICE":23320,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23415,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23415,"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":0,"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":"2709","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":24609,"HIGHESTPRICE":"","TURNOVER":288194.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12371,"OPENINTERESTCHG":1690,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":120956,"HIGHESTPRICE":939.86,"TURNOVER":19937687.7,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":937.74,"VOLUME":214075,"OPENINTERESTCHG":-7470,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.92,"OPENPRICE":928.68,"ZD1_CHG":9.32,"SETTLEMENTPRICE":931.34,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":928.42,"LOWESTPRICE":925.66},{"OPENINTEREST":4130,"HIGHESTPRICE":941,"TURNOVER":92250.39,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":938.88,"VOLUME":988,"OPENINTERESTCHG":17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.18,"OPENPRICE":930.26,"ZD1_CHG":8.36,"SETTLEMENTPRICE":933.7,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":930.52,"LOWESTPRICE":927.56},{"OPENINTEREST":177904,"HIGHESTPRICE":942.6,"TURNOVER":7931909.288,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":940.52,"VOLUME":84905,"OPENINTERESTCHG":8727,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.98,"OPENPRICE":931.8,"ZD1_CHG":9.3,"SETTLEMENTPRICE":934.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":931.22,"LOWESTPRICE":928.44},{"OPENINTEREST":81645,"HIGHESTPRICE":944.66,"TURNOVER":2376914.522,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.74,"VOLUME":25349,"OPENINTERESTCHG":5719,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.12,"OPENPRICE":934,"ZD1_CHG":9.2,"SETTLEMENTPRICE":937.66,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":933.54,"LOWESTPRICE":930.66},{"OPENINTEREST":24005,"HIGHESTPRICE":946.94,"TURNOVER":366438.532,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":945.02,"VOLUME":3899,"OPENINTERESTCHG":667,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.3,"OPENPRICE":935.46,"ZD1_CHG":9.5,"SETTLEMENTPRICE":939.82,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":935.52,"LOWESTPRICE":933.02},{"OPENINTEREST":9535,"HIGHESTPRICE":949.04,"TURNOVER":110030.988,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.34,"VOLUME":1169,"OPENINTERESTCHG":-63,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.8,"OPENPRICE":938.7,"ZD1_CHG":9.9,"SETTLEMENTPRICE":941.24,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":937.44,"LOWESTPRICE":935.56},{"OPENINTEREST":8708,"HIGHESTPRICE":952.06,"TURNOVER":142189.964,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950,"VOLUME":1507,"OPENINTERESTCHG":426,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.46,"OPENPRICE":938.92,"ZD1_CHG":7.94,"SETTLEMENTPRICE":943.52,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":942.06,"LOWESTPRICE":938},{"OPENINTEREST":14,"HIGHESTPRICE":952.04,"TURNOVER":2082.592,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.5,"VOLUME":22,"OPENINTERESTCHG":14,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.56,"OPENPRICE":943.5,"ZD1_CHG":8.44,"SETTLEMENTPRICE":946.62,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":942.06,"LOWESTPRICE":941.5},{"OPENINTEREST":426897,"HIGHESTPRICE":"","TURNOVER":30959503.976,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":331914,"OPENINTERESTCHG":8037,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":153667,"HIGHESTPRICE":15845,"TURNOVER":8056771.827,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15794,"VOLUME":344378,"OPENINTERESTCHG":-7958,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":167,"OPENPRICE":15563,"ZD1_CHG":365,"SETTLEMENTPRICE":15596,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15429,"LOWESTPRICE":15401},{"OPENINTEREST":18446,"HIGHESTPRICE":15860,"TURNOVER":379749.4245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15808,"VOLUME":16204,"OPENINTERESTCHG":142,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":179,"OPENPRICE":15572,"ZD1_CHG":364,"SETTLEMENTPRICE":15623,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15444,"LOWESTPRICE":15422},{"OPENINTEREST":204305,"HIGHESTPRICE":15883,"TURNOVER":3004070.6655,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15832,"VOLUME":127944,"OPENINTERESTCHG":1580,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":193,"OPENPRICE":15580,"ZD1_CHG":372,"SETTLEMENTPRICE":15653,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15460,"LOWESTPRICE":15436},{"OPENINTEREST":13101,"HIGHESTPRICE":15897,"TURNOVER":622871.478,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15851,"VOLUME":26510,"OPENINTERESTCHG":-172,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":188,"OPENPRICE":15627,"ZD1_CHG":376,"SETTLEMENTPRICE":15663,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15475,"LOWESTPRICE":15462},{"OPENINTEREST":110837,"HIGHESTPRICE":15918,"TURNOVER":3784980.8235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15877,"VOLUME":161002,"OPENINTERESTCHG":4414,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":168,"OPENPRICE":15650,"ZD1_CHG":373,"SETTLEMENTPRICE":15672,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15504,"LOWESTPRICE":15476},{"OPENINTEREST":4259,"HIGHESTPRICE":15926,"TURNOVER":34880.256,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15894,"VOLUME":1480,"OPENINTERESTCHG":-6,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":182,"OPENPRICE":15659,"ZD1_CHG":365,"SETTLEMENTPRICE":15711,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15529,"LOWESTPRICE":15510},{"OPENINTEREST":27259,"HIGHESTPRICE":15952,"TURNOVER":135070.245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15908,"VOLUME":5723,"OPENINTERESTCHG":402,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":251,"OPENPRICE":15657,"ZD1_CHG":425,"SETTLEMENTPRICE":15734,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15483,"LOWESTPRICE":15514},{"OPENINTEREST":7699,"HIGHESTPRICE":15968,"TURNOVER":33712.749,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15924,"VOLUME":1427,"OPENINTERESTCHG":66,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":180,"OPENPRICE":15680,"ZD1_CHG":355,"SETTLEMENTPRICE":15749,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15569,"LOWESTPRICE":15540},{"OPENINTEREST":7363,"HIGHESTPRICE":15974,"TURNOVER":62365.8315,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15931,"VOLUME":2641,"OPENINTERESTCHG":132,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":182,"OPENPRICE":15693,"ZD1_CHG":371,"SETTLEMENTPRICE":15742,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15560,"LOWESTPRICE":15548},{"OPENINTEREST":5969,"HIGHESTPRICE":15993,"TURNOVER":48939.3735,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15939,"VOLUME":2068,"OPENINTERESTCHG":0,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":195,"OPENPRICE":15700,"ZD1_CHG":358,"SETTLEMENTPRICE":15776,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15581,"LOWESTPRICE":15567},{"OPENINTEREST":4901,"HIGHESTPRICE":16008,"TURNOVER":117631.458,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15958,"VOLUME":4966,"OPENINTERESTCHG":-567,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":190,"OPENPRICE":15730,"ZD1_CHG":357,"SETTLEMENTPRICE":15791,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15601,"LOWESTPRICE":15585},{"OPENINTEREST":19,"HIGHESTPRICE":16014,"TURNOVER":1779.9645,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15947,"VOLUME":75,"OPENINTERESTCHG":19,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":220,"OPENPRICE":15750,"ZD1_CHG":346,"SETTLEMENTPRICE":15821,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15601,"LOWESTPRICE":15618},{"OPENINTEREST":557825,"HIGHESTPRICE":"","TURNOVER":16282824.096,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":694418,"OPENINTERESTCHG":-1948,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":310482,"HIGHESTPRICE":3080,"TURNOVER":289468.179,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":94247,"OPENINTERESTCHG":-34775,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":22,"OPENPRICE":3060,"ZD1_CHG":23,"SETTLEMENTPRICE":3071,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3049,"LOWESTPRICE":3058},{"OPENINTEREST":345248,"HIGHESTPRICE":3133,"TURNOVER":110580.077,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":35368,"OPENINTERESTCHG":-3158,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":25,"OPENPRICE":3115,"ZD1_CHG":22,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3105},{"OPENINTEREST":4382,"HIGHESTPRICE":3134,"TURNOVER":9069.183,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":2903,"OPENINTERESTCHG":-1207,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3114,"ZD1_CHG":19,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3106,"LOWESTPRICE":3114},{"OPENINTEREST":1572265,"HIGHESTPRICE":3136,"TURNOVER":2351153.239,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":752014,"OPENINTERESTCHG":-21800,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3113,"ZD1_CHG":23,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3103,"LOWESTPRICE":3111},{"OPENINTEREST":697,"HIGHESTPRICE":3138,"TURNOVER":147.28,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":47,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3138,"ZD1_CHG":17,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3126},{"OPENINTEREST":288487,"HIGHESTPRICE":3143,"TURNOVER":59906.029,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":19120,"OPENINTERESTCHG":1389,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3118,"ZD1_CHG":23,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3116},{"OPENINTEREST":19458,"HIGHESTPRICE":3142,"TURNOVER":530.02,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":169,"OPENINTERESTCHG":-26,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3141,"ZD1_CHG":19,"SETTLEMENTPRICE":3136,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3129},{"OPENINTEREST":68078,"HIGHESTPRICE":3148,"TURNOVER":73596.053,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":23441,"OPENINTERESTCHG":8632,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3132,"ZD1_CHG":17,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3123,"LOWESTPRICE":3125},{"OPENINTEREST":1628,"HIGHESTPRICE":3153,"TURNOVER":119.646,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":38,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3147,"ZD1_CHG":11,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3140},{"OPENINTEREST":1741,"HIGHESTPRICE":3159,"TURNOVER":214.174,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":68,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3148,"ZD1_CHG":21,"SETTLEMENTPRICE":3149,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3141},{"OPENINTEREST":154,"HIGHESTPRICE":3165,"TURNOVER":176.72,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3160,"VOLUME":56,"OPENINTERESTCHG":-17,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3162,"ZD1_CHG":12,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3146},{"OPENINTEREST":14,"HIGHESTPRICE":3177,"TURNOVER":56.9,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3177,"VOLUME":18,"OPENINTERESTCHG":14,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3150,"ZD1_CHG":29,"SETTLEMENTPRICE":3161,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3150},{"OPENINTEREST":2612634,"HIGHESTPRICE":"","TURNOVER":2895017.5,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":927489,"OPENINTERESTCHG":-50946,"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":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":3424,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3424,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3423,"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":45,"HIGHESTPRICE":3445,"TURNOVER":27.455,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3425,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":3400,"ZD1_CHG":10,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3415,"LOWESTPRICE":3400},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":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":0,"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":"2709","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":27.455,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":189932,"HIGHESTPRICE":3326,"TURNOVER":127555.623,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":38450,"OPENINTERESTCHG":-17576,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3309,"ZD1_CHG":5,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3309},{"OPENINTEREST":310459,"HIGHESTPRICE":3326,"TURNOVER":65384.462,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":19720,"OPENINTERESTCHG":-11133,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3301,"ZD1_CHG":8,"SETTLEMENTPRICE":3315,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3301},{"OPENINTEREST":1473,"HIGHESTPRICE":3327,"TURNOVER":282.136,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":85,"OPENINTERESTCHG":-17,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3316,"ZD1_CHG":17,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3312},{"OPENINTEREST":1314025,"HIGHESTPRICE":3329,"TURNOVER":1055712.089,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3323,"VOLUME":317872,"OPENINTERESTCHG":-5338,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3325,"ZD1_CHG":12,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3313},{"OPENINTEREST":144,"HIGHESTPRICE":3341,"TURNOVER":86.624,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":26,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3338,"ZD1_CHG":10,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3326},{"OPENINTEREST":121840,"HIGHESTPRICE":3337,"TURNOVER":39400.575,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":11832,"OPENINTERESTCHG":3930,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3318,"ZD1_CHG":9,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3318},{"OPENINTEREST":204,"HIGHESTPRICE":3340,"TURNOVER":36.711,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":11,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3340,"ZD1_CHG":11,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":3335},{"OPENINTEREST":19000,"HIGHESTPRICE":3337,"TURNOVER":12184.681,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3328,"VOLUME":3659,"OPENINTERESTCHG":734,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3322,"ZD1_CHG":7,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3322},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":3348,"TURNOVER":70.135,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3341,"VOLUME":21,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3348,"ZD1_CHG":19,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3333},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":3359,"TURNOVER":6.718,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3359,"ZD1_CHG":12,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3359},{"OPENINTEREST":1957186,"HIGHESTPRICE":"","TURNOVER":1300719.754,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":391678,"OPENINTERESTCHG":-29410,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":49111,"HIGHESTPRICE":13575,"TURNOVER":1130594.51,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13535,"VOLUME":168178,"OPENINTERESTCHG":-16080,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":13510,"ZD1_CHG":0,"SETTLEMENTPRICE":13445,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":13275},{"OPENINTEREST":131925,"HIGHESTPRICE":13575,"TURNOVER":1518691.5475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13540,"VOLUME":225591,"OPENINTERESTCHG":13112,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13565,"ZD1_CHG":-5,"SETTLEMENTPRICE":13460,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13545,"LOWESTPRICE":13290},{"OPENINTEREST":19943,"HIGHESTPRICE":13585,"TURNOVER":182617.9925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13530,"VOLUME":27088,"OPENINTERESTCHG":7057,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13565,"ZD1_CHG":-35,"SETTLEMENTPRICE":13480,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13565,"LOWESTPRICE":13305},{"OPENINTEREST":4204,"HIGHESTPRICE":13625,"TURNOVER":23443.52,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13570,"VOLUME":3470,"OPENINTERESTCHG":-10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":13595,"ZD1_CHG":-40,"SETTLEMENTPRICE":13510,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13610,"LOWESTPRICE":13340},{"OPENINTEREST":383,"HIGHESTPRICE":13675,"TURNOVER":3242.01,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13630,"VOLUME":478,"OPENINTERESTCHG":111,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":13645,"ZD1_CHG":-55,"SETTLEMENTPRICE":13560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13685,"LOWESTPRICE":13390},{"OPENINTEREST":261,"HIGHESTPRICE":13735,"TURNOVER":470.4875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13695,"VOLUME":69,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":13720,"ZD1_CHG":-50,"SETTLEMENTPRICE":13635,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13745,"LOWESTPRICE":13485},{"OPENINTEREST":105,"HIGHESTPRICE":13790,"TURNOVER":163.805,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13755,"VOLUME":24,"OPENINTERESTCHG":13,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":13790,"ZD1_CHG":-45,"SETTLEMENTPRICE":13650,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":13555},{"OPENINTEREST":441,"HIGHESTPRICE":13845,"TURNOVER":609.8875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13795,"VOLUME":89,"OPENINTERESTCHG":11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":13845,"ZD1_CHG":-50,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13845,"LOWESTPRICE":13585},{"OPENINTEREST":45,"HIGHESTPRICE":13880,"TURNOVER":179.1975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13880,"VOLUME":26,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":13865,"ZD1_CHG":-25,"SETTLEMENTPRICE":13780,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13905,"LOWESTPRICE":13670},{"OPENINTEREST":81,"HIGHESTPRICE":13945,"TURNOVER":34.5775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-115,"OPENPRICE":13945,"ZD1_CHG":-25,"SETTLEMENTPRICE":13830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13945,"LOWESTPRICE":13720},{"OPENINTEREST":36,"HIGHESTPRICE":14005,"TURNOVER":146.1425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13975,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-115,"OPENPRICE":13985,"ZD1_CHG":-55,"SETTLEMENTPRICE":13915,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14030,"LOWESTPRICE":13805},{"OPENINTEREST":6,"HIGHESTPRICE":14015,"TURNOVER":62.8575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13875,"VOLUME":9,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13975,"ZD1_CHG":-155,"SETTLEMENTPRICE":13965,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14030,"LOWESTPRICE":13875},{"OPENINTEREST":206541,"HIGHESTPRICE":"","TURNOVER":2860256.535,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":425048,"OPENINTERESTCHG":4226,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11947,"HIGHESTPRICE":918,"TURNOVER":4721462.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":892.8,"VOLUME":52961,"OPENINTERESTCHG":-7640,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.3,"OPENPRICE":871.7,"ZD1_CHG":-7.9,"SETTLEMENTPRICE":891.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":900.7,"LOWESTPRICE":867.1},{"OPENINTEREST":41512,"HIGHESTPRICE":865,"TURNOVER":20194174.12,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":827,"VOLUME":240847,"OPENINTERESTCHG":1704,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":819.1,"ZD1_CHG":-9.2,"SETTLEMENTPRICE":838.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":836.2,"LOWESTPRICE":811.3},{"OPENINTEREST":19499,"HIGHESTPRICE":803.9,"TURNOVER":3371784.51,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":773.3,"VOLUME":43129,"OPENINTERESTCHG":-521,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.9,"OPENPRICE":771.2,"ZD1_CHG":0.5,"SETTLEMENTPRICE":781.7,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":772.8,"LOWESTPRICE":754.4},{"OPENINTEREST":6341,"HIGHESTPRICE":746.8,"TURNOVER":909278.56,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":725,"VOLUME":12459,"OPENINTERESTCHG":85,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14,"OPENPRICE":719.2,"ZD1_CHG":9.2,"SETTLEMENTPRICE":729.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":715.8,"LOWESTPRICE":704.5},{"OPENINTEREST":1494,"HIGHESTPRICE":702.2,"TURNOVER":140001.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":684.9,"VOLUME":2040,"OPENINTERESTCHG":49,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.4,"OPENPRICE":676.1,"ZD1_CHG":13.1,"SETTLEMENTPRICE":686.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":671.8,"LOWESTPRICE":665},{"OPENINTEREST":2249,"HIGHESTPRICE":666,"TURNOVER":105820.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":649.6,"VOLUME":1623,"OPENINTERESTCHG":107,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.2,"OPENPRICE":639.8,"ZD1_CHG":13.8,"SETTLEMENTPRICE":652,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":635.8,"LOWESTPRICE":634},{"OPENINTEREST":537,"HIGHESTPRICE":640.5,"TURNOVER":18545.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":625.5,"VOLUME":296,"OPENINTERESTCHG":7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.5,"OPENPRICE":624.9,"ZD1_CHG":14.5,"SETTLEMENTPRICE":626.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":611,"LOWESTPRICE":612.9},{"OPENINTEREST":115,"HIGHESTPRICE":623.7,"TURNOVER":7060.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":610,"VOLUME":115,"OPENINTERESTCHG":-10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.5,"OPENPRICE":601.3,"ZD1_CHG":11.6,"SETTLEMENTPRICE":613.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":598.4,"LOWESTPRICE":599},{"OPENINTEREST":195,"HIGHESTPRICE":612.1,"TURNOVER":7749.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":594,"VOLUME":129,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.2,"OPENPRICE":594.3,"ZD1_CHG":8.5,"SETTLEMENTPRICE":600.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":585.5,"LOWESTPRICE":586.8},{"OPENINTEREST":18,"HIGHESTPRICE":600,"TURNOVER":469.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":570.9,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.1,"OPENPRICE":583,"ZD1_CHG":-10,"SETTLEMENTPRICE":587,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":580.9,"LOWESTPRICE":570.9},{"OPENINTEREST":8,"HIGHESTPRICE":573.4,"TURNOVER":114.66,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573.4,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.3,"OPENPRICE":573.2,"ZD1_CHG":17.4,"SETTLEMENTPRICE":573.3,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":556,"LOWESTPRICE":573.2},{"OPENINTEREST":56,"HIGHESTPRICE":583.7,"TURNOVER":341.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.6,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.8,"OPENPRICE":570.2,"ZD1_CHG":-0.9,"SETTLEMENTPRICE":569.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":563.5,"LOWESTPRICE":562.6},{"OPENINTEREST":140,"HIGHESTPRICE":550.1,"TURNOVER":219.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.9,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.1,"OPENPRICE":549.9,"ZD1_CHG":2.3,"SETTLEMENTPRICE":547.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":542.6,"LOWESTPRICE":544.9},{"OPENINTEREST":97,"HIGHESTPRICE":536.7,"TURNOVER":211.51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.8,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":527.8,"ZD1_CHG":-0.7,"SETTLEMENTPRICE":528.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":521.5,"LOWESTPRICE":520.8},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":520.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":520.6,"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":71,"HIGHESTPRICE":512,"TURNOVER":102.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.9,"OPENPRICE":512,"ZD1_CHG":-13.9,"SETTLEMENTPRICE":512,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":525.9,"LOWESTPRICE":512},{"OPENINTEREST":104,"HIGHESTPRICE":518,"TURNOVER":154.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.7,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.6,"OPENPRICE":518,"ZD1_CHG":-7.4,"SETTLEMENTPRICE":515.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":518.1,"LOWESTPRICE":510.7},{"OPENINTEREST":64,"HIGHESTPRICE":506.1,"TURNOVER":50.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.1,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.5,"OPENPRICE":506.1,"ZD1_CHG":-5.5,"SETTLEMENTPRICE":506.1,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":511.6,"LOWESTPRICE":506.1},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":509,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":509,"LOWESTPRICE":""},{"OPENINTEREST":84586,"HIGHESTPRICE":"","TURNOVER":29477541.23,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":353629,"OPENINTERESTCHG":-6221,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9713,"HIGHESTPRICE":5987,"TURNOVER":73470.063,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5850,"VOLUME":12564,"OPENINTERESTCHG":-2099,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":63,"OPENPRICE":5682,"ZD1_CHG":66,"SETTLEMENTPRICE":5847,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5784,"LOWESTPRICE":5623},{"OPENINTEREST":69222,"HIGHESTPRICE":5846,"TURNOVER":929974.332,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5673,"VOLUME":163501,"OPENINTERESTCHG":625,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":63,"OPENPRICE":5553,"ZD1_CHG":49,"SETTLEMENTPRICE":5687,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5624,"LOWESTPRICE":5470},{"OPENINTEREST":68927,"HIGHESTPRICE":5560,"TURNOVER":409027.513,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5445,"VOLUME":74862,"OPENINTERESTCHG":5140,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":74,"OPENPRICE":5339,"ZD1_CHG":56,"SETTLEMENTPRICE":5463,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5389,"LOWESTPRICE":5293},{"OPENINTEREST":14188,"HIGHESTPRICE":5256,"TURNOVER":125785.382,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5147,"VOLUME":24315,"OPENINTERESTCHG":1939,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":60,"OPENPRICE":5081,"ZD1_CHG":34,"SETTLEMENTPRICE":5173,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5113,"LOWESTPRICE":5039},{"OPENINTEREST":1325,"HIGHESTPRICE":5010,"TURNOVER":3360.641,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4909,"VOLUME":681,"OPENINTERESTCHG":-10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":42,"OPENPRICE":4842,"ZD1_CHG":17,"SETTLEMENTPRICE":4934,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4892,"LOWESTPRICE":4806},{"OPENINTEREST":654,"HIGHESTPRICE":4842,"TURNOVER":343.712,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4752,"VOLUME":72,"OPENINTERESTCHG":25,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":8,"OPENPRICE":4697,"ZD1_CHG":-13,"SETTLEMENTPRICE":4773,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4765,"LOWESTPRICE":4688},{"OPENINTEREST":81,"HIGHESTPRICE":4709,"TURNOVER":106.978,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4650,"VOLUME":23,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":27,"OPENPRICE":4618,"ZD1_CHG":26,"SETTLEMENTPRICE":4651,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4624,"LOWESTPRICE":4597},{"OPENINTEREST":84,"HIGHESTPRICE":4548,"TURNOVER":31.531,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4447,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-8,"OPENPRICE":4530,"ZD1_CHG":-65,"SETTLEMENTPRICE":4504,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4512,"LOWESTPRICE":4447},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4420,"LOWESTPRICE":""},{"OPENINTEREST":81,"HIGHESTPRICE":4394,"TURNOVER":8.644,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4250,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-56,"OPENPRICE":4394,"ZD1_CHG":-128,"SETTLEMENTPRICE":4322,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4378,"LOWESTPRICE":4250},{"OPENINTEREST":39,"HIGHESTPRICE":4297,"TURNOVER":4.297,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4297,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":54,"OPENPRICE":4297,"ZD1_CHG":54,"SETTLEMENTPRICE":4297,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4243,"LOWESTPRICE":4297},{"OPENINTEREST":28,"HIGHESTPRICE":4277,"TURNOVER":8.554,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4277,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":8,"OPENPRICE":4277,"ZD1_CHG":8,"SETTLEMENTPRICE":4277,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4269,"LOWESTPRICE":4277},{"OPENINTEREST":164367,"HIGHESTPRICE":"","TURNOVER":1542121.647,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":276030,"OPENINTERESTCHG":5629,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26950,"HIGHESTPRICE":5513,"TURNOVER":860937.934,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5279,"VOLUME":162172,"OPENINTERESTCHG":-2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":116,"OPENPRICE":5103,"ZD1_CHG":87,"SETTLEMENTPRICE":5308,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5192,"LOWESTPRICE":5103},{"OPENINTEREST":214050,"HIGHESTPRICE":4606,"TURNOVER":4466166.726,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4488,"VOLUME":993817,"OPENINTERESTCHG":2116,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":4400,"ZD1_CHG":6,"SETTLEMENTPRICE":4493,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4482,"LOWESTPRICE":4350},{"OPENINTEREST":90795,"HIGHESTPRICE":4359,"TURNOVER":400327.026,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4266,"VOLUME":93712,"OPENINTERESTCHG":3511,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":4180,"ZD1_CHG":29,"SETTLEMENTPRICE":4271,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4237,"LOWESTPRICE":4144},{"OPENINTEREST":133342,"HIGHESTPRICE":4147,"TURNOVER":711763.175,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4064,"VOLUME":174765,"OPENINTERESTCHG":6102,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":26,"OPENPRICE":4000,"ZD1_CHG":18,"SETTLEMENTPRICE":4072,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4046,"LOWESTPRICE":3974},{"OPENINTEREST":34668,"HIGHESTPRICE":3974,"TURNOVER":40594.071,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":10401,"OPENINTERESTCHG":-5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3845,"ZD1_CHG":6,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3823},{"OPENINTEREST":6756,"HIGHESTPRICE":3823,"TURNOVER":45892.303,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3740,"VOLUME":12227,"OPENINTERESTCHG":228,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":2,"OPENPRICE":3708,"ZD1_CHG":-11,"SETTLEMENTPRICE":3753,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3751,"LOWESTPRICE":3685},{"OPENINTEREST":411,"HIGHESTPRICE":3687,"TURNOVER":740.125,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3614,"VOLUME":204,"OPENINTERESTCHG":-3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-19,"OPENPRICE":3601,"ZD1_CHG":-33,"SETTLEMENTPRICE":3628,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3647,"LOWESTPRICE":3589},{"OPENINTEREST":6632,"HIGHESTPRICE":3596,"TURNOVER":24882.215,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3517,"VOLUME":7035,"OPENINTERESTCHG":-129,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-19,"OPENPRICE":3489,"ZD1_CHG":-38,"SETTLEMENTPRICE":3536,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3555,"LOWESTPRICE":3474},{"OPENINTEREST":423,"HIGHESTPRICE":3510,"TURNOVER":572.073,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3437,"VOLUME":165,"OPENINTERESTCHG":9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-9,"OPENPRICE":3424,"ZD1_CHG":-39,"SETTLEMENTPRICE":3467,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3476,"LOWESTPRICE":3424},{"OPENINTEREST":748,"HIGHESTPRICE":3440,"TURNOVER":2059.244,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3364,"VOLUME":609,"OPENINTERESTCHG":1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-33,"OPENPRICE":3301,"ZD1_CHG":-50,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3414,"LOWESTPRICE":3301},{"OPENINTEREST":373,"HIGHESTPRICE":3383,"TURNOVER":383.497,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":115,"OPENINTERESTCHG":-15,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-36,"OPENPRICE":3277,"ZD1_CHG":-41,"SETTLEMENTPRICE":3334,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":3277},{"OPENINTEREST":1083,"HIGHESTPRICE":3347,"TURNOVER":2698.75,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":818,"OPENINTERESTCHG":104,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-23,"OPENPRICE":3266,"ZD1_CHG":-39,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3250},{"OPENINTEREST":516231,"HIGHESTPRICE":"","TURNOVER":6557017.139,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1456040,"OPENINTERESTCHG":11917,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":153050,"HIGHESTPRICE":5843,"TURNOVER":4403477.51,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5781,"VOLUME":768148,"OPENINTERESTCHG":-3648,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":110,"OPENPRICE":5590,"ZD1_CHG":159,"SETTLEMENTPRICE":5732,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5622,"LOWESTPRICE":5561},{"OPENINTEREST":263284,"HIGHESTPRICE":5510,"TURNOVER":2144032.619,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5450,"VOLUME":397032,"OPENINTERESTCHG":7942,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":121,"OPENPRICE":5262,"ZD1_CHG":171,"SETTLEMENTPRICE":5400,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5279,"LOWESTPRICE":5234},{"OPENINTEREST":138985,"HIGHESTPRICE":4949,"TURNOVER":529135.505,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4917,"VOLUME":108494,"OPENINTERESTCHG":942,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":94,"OPENPRICE":4767,"ZD1_CHG":134,"SETTLEMENTPRICE":4877,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4783,"LOWESTPRICE":4756},{"OPENINTEREST":81011,"HIGHESTPRICE":4522,"TURNOVER":262347.378,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4505,"VOLUME":58576,"OPENINTERESTCHG":3183,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":4431,"ZD1_CHG":80,"SETTLEMENTPRICE":4478,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4425,"LOWESTPRICE":4407},{"OPENINTEREST":5418,"HIGHESTPRICE":4355,"TURNOVER":30690.685,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4336,"VOLUME":7117,"OPENINTERESTCHG":480,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":49,"OPENPRICE":4248,"ZD1_CHG":73,"SETTLEMENTPRICE":4312,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4263,"LOWESTPRICE":4241},{"OPENINTEREST":5876,"HIGHESTPRICE":4318,"TURNOVER":16191.657,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4295,"VOLUME":3780,"OPENINTERESTCHG":816,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":55,"OPENPRICE":4202,"ZD1_CHG":67,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4228,"LOWESTPRICE":4202},{"OPENINTEREST":305,"HIGHESTPRICE":4227,"TURNOVER":394.793,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4226,"VOLUME":94,"OPENINTERESTCHG":20,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":4137,"ZD1_CHG":78,"SETTLEMENTPRICE":4199,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4148,"LOWESTPRICE":4137},{"OPENINTEREST":407,"HIGHESTPRICE":4188,"TURNOVER":173.959,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4149,"VOLUME":42,"OPENINTERESTCHG":16,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":46,"OPENPRICE":4102,"ZD1_CHG":54,"SETTLEMENTPRICE":4141,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4095,"LOWESTPRICE":4092},{"OPENINTEREST":3870,"HIGHESTPRICE":4165,"TURNOVER":4285.173,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4130,"VOLUME":1038,"OPENINTERESTCHG":349,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":73,"OPENPRICE":4055,"ZD1_CHG":75,"SETTLEMENTPRICE":4128,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4055,"LOWESTPRICE":4046},{"OPENINTEREST":23,"HIGHESTPRICE":4100,"TURNOVER":16.227,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4100,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":56,"OPENPRICE":4041,"ZD1_CHG":100,"SETTLEMENTPRICE":4056,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":4041},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":"","ZD1_CHG":3,"SETTLEMENTPRICE":3975,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3972,"LOWESTPRICE":""},{"OPENINTEREST":381,"HIGHESTPRICE":3999,"TURNOVER":245.216,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3955,"VOLUME":62,"OPENINTERESTCHG":37,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3900,"ZD1_CHG":36,"SETTLEMENTPRICE":3955,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3919,"LOWESTPRICE":3900},{"OPENINTEREST":503,"HIGHESTPRICE":3680,"TURNOVER":127.848,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3639,"VOLUME":35,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":46,"OPENPRICE":3649,"ZD1_CHG":33,"SETTLEMENTPRICE":3652,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3606,"LOWESTPRICE":3619},{"OPENINTEREST":90,"HIGHESTPRICE":3663,"TURNOVER":64.817,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3624,"VOLUME":18,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":60,"OPENPRICE":3567,"ZD1_CHG":84,"SETTLEMENTPRICE":3600,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3540,"LOWESTPRICE":3567},{"OPENINTEREST":91,"HIGHESTPRICE":3610,"TURNOVER":50.356,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3597,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":50,"OPENPRICE":3595,"ZD1_CHG":51,"SETTLEMENTPRICE":3596,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3546,"LOWESTPRICE":3581},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3546,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3546,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3546,"LOWESTPRICE":""},{"OPENINTEREST":653304,"HIGHESTPRICE":"","TURNOVER":7391233.743,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1344454,"OPENINTERESTCHG":10129,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":23245,"HIGHESTPRICE":15360,"TURNOVER":1154981.5975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15260,"VOLUME":154567,"OPENINTERESTCHG":-3624,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14500,"ZD1_CHG":390,"SETTLEMENTPRICE":14940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14490},{"OPENINTEREST":92555,"HIGHESTPRICE":15285,"TURNOVER":1034430.885,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":138916,"OPENINTERESTCHG":7515,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":14510,"ZD1_CHG":490,"SETTLEMENTPRICE":14890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14400},{"OPENINTEREST":16227,"HIGHESTPRICE":15110,"TURNOVER":76455.32,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15035,"VOLUME":10320,"OPENINTERESTCHG":1863,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":345,"OPENPRICE":14210,"ZD1_CHG":565,"SETTLEMENTPRICE":14815,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14210},{"OPENINTEREST":11304,"HIGHESTPRICE":14920,"TURNOVER":131444.9225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":17980,"OPENINTERESTCHG":1515,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":14110,"ZD1_CHG":410,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14440,"LOWESTPRICE":14110},{"OPENINTEREST":215,"HIGHESTPRICE":14805,"TURNOVER":2404.115,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":331,"OPENINTERESTCHG":-27,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":13970,"ZD1_CHG":460,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":13970},{"OPENINTEREST":57,"HIGHESTPRICE":14730,"TURNOVER":209.945,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":29,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":14200,"ZD1_CHG":505,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14185,"LOWESTPRICE":14150},{"OPENINTEREST":36,"HIGHESTPRICE":14695,"TURNOVER":94.495,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14580,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":355,"OPENPRICE":14375,"ZD1_CHG":400,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14180,"LOWESTPRICE":14375},{"OPENINTEREST":439,"HIGHESTPRICE":14585,"TURNOVER":1734.4225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":242,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":14170,"ZD1_CHG":265,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14225,"LOWESTPRICE":14095},{"OPENINTEREST":68,"HIGHESTPRICE":14485,"TURNOVER":93.0425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14470,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":14080,"ZD1_CHG":325,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14145,"LOWESTPRICE":14080},{"OPENINTEREST":42,"HIGHESTPRICE":14545,"TURNOVER":215.42,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":30,"OPENINTERESTCHG":10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":14070,"ZD1_CHG":295,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14215,"LOWESTPRICE":14070},{"OPENINTEREST":34,"HIGHESTPRICE":14530,"TURNOVER":157.7025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":22,"OPENINTERESTCHG":11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":14055,"ZD1_CHG":360,"SETTLEMENTPRICE":14335,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14170,"LOWESTPRICE":14055},{"OPENINTEREST":3,"HIGHESTPRICE":14500,"TURNOVER":71.395,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":14150,"ZD1_CHG":330,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14170,"LOWESTPRICE":14150},{"OPENINTEREST":144225,"HIGHESTPRICE":"","TURNOVER":2402293.2625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":322473,"OPENINTERESTCHG":7275,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":542,"HIGHESTPRICE":18135,"TURNOVER":7838.965,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18040,"VOLUME":435,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":17960,"ZD1_CHG":135,"SETTLEMENTPRICE":18020,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17905,"LOWESTPRICE":17915},{"OPENINTEREST":5633,"HIGHESTPRICE":18120,"TURNOVER":54729.02,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18020,"VOLUME":3039,"OPENINTERESTCHG":286,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":17930,"ZD1_CHG":110,"SETTLEMENTPRICE":18005,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17910,"LOWESTPRICE":17915},{"OPENINTEREST":137953,"HIGHESTPRICE":18960,"TURNOVER":4444799.74,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18875,"VOLUME":235842,"OPENINTERESTCHG":-3983,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":18740,"ZD1_CHG":100,"SETTLEMENTPRICE":18845,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18775,"LOWESTPRICE":18740},{"OPENINTEREST":287,"HIGHESTPRICE":18955,"TURNOVER":2523.34,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18850,"VOLUME":134,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":18795,"ZD1_CHG":115,"SETTLEMENTPRICE":18830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18735,"LOWESTPRICE":18760},{"OPENINTEREST":47,"HIGHESTPRICE":18945,"TURNOVER":226.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18885,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18790,"ZD1_CHG":140,"SETTLEMENTPRICE":18870,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18745,"LOWESTPRICE":18790},{"OPENINTEREST":29078,"HIGHESTPRICE":18975,"TURNOVER":493438.885,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18900,"VOLUME":26178,"OPENINTERESTCHG":418,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18760,"ZD1_CHG":130,"SETTLEMENTPRICE":18845,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18770,"LOWESTPRICE":18750},{"OPENINTEREST":64,"HIGHESTPRICE":18945,"TURNOVER":433.415,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18850,"VOLUME":23,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":18750,"ZD1_CHG":100,"SETTLEMENTPRICE":18840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18750,"LOWESTPRICE":18750},{"OPENINTEREST":77,"HIGHESTPRICE":18930,"TURNOVER":132.25,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18885,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":18830,"ZD1_CHG":140,"SETTLEMENTPRICE":18890,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18745,"LOWESTPRICE":18830},{"OPENINTEREST":91,"HIGHESTPRICE":18940,"TURNOVER":283.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18870,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18830,"ZD1_CHG":130,"SETTLEMENTPRICE":18865,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18740,"LOWESTPRICE":18760},{"OPENINTEREST":20,"HIGHESTPRICE":18955,"TURNOVER":433.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18955,"VOLUME":23,"OPENINTERESTCHG":20,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18830,"ZD1_CHG":215,"SETTLEMENTPRICE":18865,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":18740,"LOWESTPRICE":18810},{"OPENINTEREST":173792,"HIGHESTPRICE":"","TURNOVER":5004839.06,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":265708,"OPENINTERESTCHG":-3260,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12101,"HIGHESTPRICE":15955,"TURNOVER":133970.325,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":8449,"OPENINTERESTCHG":-2901,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15775,"ZD1_CHG":210,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15690,"LOWESTPRICE":15735},{"OPENINTEREST":65755,"HIGHESTPRICE":16070,"TURNOVER":923835.995,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":57863,"OPENINTERESTCHG":-3720,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":15920,"ZD1_CHG":120,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15875},{"OPENINTEREST":47366,"HIGHESTPRICE":15990,"TURNOVER":286583.655,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":18044,"OPENINTERESTCHG":-613,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":15825,"ZD1_CHG":135,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15790},{"OPENINTEREST":35586,"HIGHESTPRICE":15960,"TURNOVER":175102.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":11042,"OPENINTERESTCHG":252,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":15800,"ZD1_CHG":155,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15745,"LOWESTPRICE":15755},{"OPENINTEREST":612,"HIGHESTPRICE":15980,"TURNOVER":1255.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":79,"OPENINTERESTCHG":10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":15860,"ZD1_CHG":145,"SETTLEMENTPRICE":15895,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15755,"LOWESTPRICE":15790},{"OPENINTEREST":92,"HIGHESTPRICE":15950,"TURNOVER":63.78,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":260,"OPENPRICE":15950,"ZD1_CHG":255,"SETTLEMENTPRICE":15945,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15940},{"OPENINTEREST":45,"HIGHESTPRICE":15950,"TURNOVER":15.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15950,"ZD1_CHG":165,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15950},{"OPENINTEREST":74,"HIGHESTPRICE":15985,"TURNOVER":31.84,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":170,"OPENPRICE":15855,"ZD1_CHG":235,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15750,"LOWESTPRICE":15855},{"OPENINTEREST":32,"HIGHESTPRICE":16030,"TURNOVER":47.98,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":15925,"ZD1_CHG":240,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15925},{"OPENINTEREST":6,"HIGHESTPRICE":16025,"TURNOVER":32,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":16025,"ZD1_CHG":60,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":15975},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":"","ZD1_CHG":85,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15945,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15945,"LOWESTPRICE":""},{"OPENINTEREST":161685,"HIGHESTPRICE":"","TURNOVER":1520940.23,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":95489,"OPENINTERESTCHG":-6974,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":214,"HIGHESTPRICE":4830,"TURNOVER":436.718,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4794,"VOLUME":91,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":66,"OPENPRICE":4762,"ZD1_CHG":62,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4732,"LOWESTPRICE":4762},{"OPENINTEREST":208004,"HIGHESTPRICE":4844,"TURNOVER":1661783.822,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":344719,"OPENINTERESTCHG":-11466,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":78,"OPENPRICE":4768,"ZD1_CHG":80,"SETTLEMENTPRICE":4820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4742,"LOWESTPRICE":4766},{"OPENINTEREST":3528,"HIGHESTPRICE":4854,"TURNOVER":2696.836,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4830,"VOLUME":558,"OPENINTERESTCHG":-95,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":70,"OPENPRICE":4784,"ZD1_CHG":68,"SETTLEMENTPRICE":4832,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4762,"LOWESTPRICE":4784},{"OPENINTEREST":130905,"HIGHESTPRICE":5014,"TURNOVER":397994.95,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":79678,"OPENINTERESTCHG":-779,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":70,"OPENPRICE":4952,"ZD1_CHG":66,"SETTLEMENTPRICE":4994,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4924,"LOWESTPRICE":4952},{"OPENINTEREST":86,"HIGHESTPRICE":5020,"TURNOVER":55.114,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":66,"OPENPRICE":5010,"ZD1_CHG":76,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":5002},{"OPENINTEREST":42371,"HIGHESTPRICE":5040,"TURNOVER":56560.514,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":11254,"OPENINTERESTCHG":1148,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":72,"OPENPRICE":4986,"ZD1_CHG":64,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":4980},{"OPENINTEREST":200,"HIGHESTPRICE":5042,"TURNOVER":35.208,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":7,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":50,"OPENPRICE":5026,"ZD1_CHG":48,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4978,"LOWESTPRICE":5020},{"OPENINTEREST":12218,"HIGHESTPRICE":5062,"TURNOVER":15588.016,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":3090,"OPENINTERESTCHG":-469,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":68,"OPENPRICE":5004,"ZD1_CHG":64,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4976,"LOWESTPRICE":5004},{"OPENINTEREST":48,"HIGHESTPRICE":5072,"TURNOVER":116.184,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5038,"VOLUME":23,"OPENINTERESTCHG":-13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":94,"OPENPRICE":5004,"ZD1_CHG":82,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4956,"LOWESTPRICE":5004},{"OPENINTEREST":816,"HIGHESTPRICE":5080,"TURNOVER":171.948,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5052,"VOLUME":34,"OPENINTERESTCHG":-16,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":60,"OPENPRICE":5038,"ZD1_CHG":56,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4996,"LOWESTPRICE":5038},{"OPENINTEREST":66,"HIGHESTPRICE":5062,"TURNOVER":25.132,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5062,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4986,"ZD1_CHG":68,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4994,"LOWESTPRICE":4986},{"OPENINTEREST":12,"HIGHESTPRICE":5100,"TURNOVER":91.364,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":18,"OPENINTERESTCHG":12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":80,"OPENPRICE":4988,"ZD1_CHG":84,"SETTLEMENTPRICE":5074,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4994,"LOWESTPRICE":4988},{"OPENINTEREST":398468,"HIGHESTPRICE":"","TURNOVER":2135555.806,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":439488,"OPENINTERESTCHG":-11673,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4900,"HIGHESTPRICE":3822,"TURNOVER":37023.44,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3810,"VOLUME":2429,"OPENINTERESTCHG":60,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":12,"OPENPRICE":3798,"ZD1_CHG":12,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3798,"LOWESTPRICE":3798},{"OPENINTEREST":20947,"HIGHESTPRICE":3806,"TURNOVER":153574.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3798,"VOLUME":10115,"OPENINTERESTCHG":155,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3792,"ZD1_CHG":8,"SETTLEMENTPRICE":3794,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3790,"LOWESTPRICE":3782},{"OPENINTEREST":541,"HIGHESTPRICE":3816,"TURNOVER":23132.64,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3812,"VOLUME":1519,"OPENINTERESTCHG":-52,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3808,"ZD1_CHG":8,"SETTLEMENTPRICE":3806,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3804,"LOWESTPRICE":3796},{"OPENINTEREST":201,"HIGHESTPRICE":3854,"TURNOVER":230.776,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3840,"ZD1_CHG":-2,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3852,"LOWESTPRICE":3838},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3968,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3968,"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":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":"2709","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":""},{"OPENINTEREST":26593,"HIGHESTPRICE":"","TURNOVER":213961.328,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14078,"OPENINTERESTCHG":164,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1004,"HIGHESTPRICE":2645,"TURNOVER":699.29,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2638.5,"VOLUME":53,"OPENINTERESTCHG":-16,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":5,"OPENPRICE":2634,"ZD1_CHG":5,"SETTLEMENTPRICE":2638.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2633.5,"LOWESTPRICE":2634},{"OPENINTEREST":23933,"HIGHESTPRICE":2084,"TURNOVER":95125.9725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2080,"VOLUME":9280,"OPENINTERESTCHG":-482,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-18.5,"OPENPRICE":2020,"ZD1_CHG":11.5,"SETTLEMENTPRICE":2050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2068.5,"LOWESTPRICE":2003},{"OPENINTEREST":12637,"HIGHESTPRICE":2480,"TURNOVER":39917.375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2465.5,"VOLUME":3285,"OPENINTERESTCHG":186,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6.5,"OPENPRICE":2380,"ZD1_CHG":42,"SETTLEMENTPRICE":2430,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2423.5,"LOWESTPRICE":2355},{"OPENINTEREST":3942,"HIGHESTPRICE":2768,"TURNOVER":13199.21,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":966,"OPENINTERESTCHG":137,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38,"OPENPRICE":2694.5,"ZD1_CHG":43.5,"SETTLEMENTPRICE":2732.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2694.5,"LOWESTPRICE":2680.5},{"OPENINTEREST":921,"HIGHESTPRICE":2788,"TURNOVER":2251.8325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2753,"VOLUME":163,"OPENINTERESTCHG":15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":47.5,"OPENPRICE":2733.5,"ZD1_CHG":38,"SETTLEMENTPRICE":2762.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2729},{"OPENINTEREST":1207,"HIGHESTPRICE":1722,"TURNOVER":623.4,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1715,"VOLUME":73,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3.5,"OPENPRICE":1697.5,"ZD1_CHG":11,"SETTLEMENTPRICE":1707.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1704,"LOWESTPRICE":1690},{"OPENINTEREST":380,"HIGHESTPRICE":1965,"TURNOVER":272.52,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1940,"VOLUME":28,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1,"OPENPRICE":1950,"ZD1_CHG":-5.5,"SETTLEMENTPRICE":1946.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1945.5,"LOWESTPRICE":1931.5},{"OPENINTEREST":44024,"HIGHESTPRICE":"","TURNOVER":152089.6,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13848,"OPENINTERESTCHG":-155,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10590281,"HIGHESTPRICE":"","TURNOVER":138897527.5445,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8805704,"OPENINTERESTCHG":-59643,"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":"172","o_code":"0000","update_date":"20260916 15:57:38","o_curmetalindex":[{"PRECLOSEPRICE":5430.14,"HIGHESTPRICE":5460.85,"LASTPRICE":5454.94,"SETTLEMENTPRICE":5438.67,"CLOSEPRICE":5454.94,"TRADINGDAY":"20260916","UPDOWN1":29.45,"LOWESTPRICE":5411.39,"UPDOWN2":13.18,"AVGPRICE":5436.66,"OPENPRICE":5445,"UPDOWN":24.8}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":107870,"TURNOVER":794.8846505,"PRODUCTGROUPID":"cu","YEARVOLUME":4674.6165,"YEARTURNOVER":241147.6738245,"VOLUME":148283,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105750,"AVGPRICE":107211.838},{"HIGHESTPRICE":95950,"TURNOVER":35.3783425,"PRODUCTGROUPID":"bc","YEARVOLUME":165.9041,"YEARTURNOVER":7664.6069625,"VOLUME":7414,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94550,"AVGPRICE":95436.586},{"HIGHESTPRICE":24195,"TURNOVER":289.8339445,"PRODUCTGROUPID":"al","YEARVOLUME":8951.8461,"YEARTURNOVER":108556.91170075,"VOLUME":240229,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23995,"AVGPRICE":24129.805},{"HIGHESTPRICE":26325,"TURNOVER":351.6103875,"PRODUCTGROUPID":"zn","YEARVOLUME":3814.6176,"YEARTURNOVER":47482.31830325,"VOLUME":268722,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25865,"AVGPRICE":26169.081},{"HIGHESTPRICE":15995,"TURNOVER":69.000025,"PRODUCTGROUPID":"pb","YEARVOLUME":1572.3229,"YEARTURNOVER":12914.2676565,"VOLUME":87142,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15750,"AVGPRICE":15836.227},{"HIGHESTPRICE":126980,"TURNOVER":455.6707834,"PRODUCTGROUPID":"ni","YEARVOLUME":9342.2182,"YEARTURNOVER":129573.3416832,"VOLUME":373504,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":120270,"AVGPRICE":121998.903},{"HIGHESTPRICE":401460,"TURNOVER":723.3620444,"PRODUCTGROUPID":"sn","YEARVOLUME":5934.5531,"YEARTURNOVER":239084.5575515,"VOLUME":182936,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":389420,"AVGPRICE":395418.094},{"HIGHESTPRICE":2832,"TURNOVER":71.598854,"PRODUCTGROUPID":"ao","YEARVOLUME":8248.1243,"YEARTURNOVER":46433.6754638,"VOLUME":133311,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2650,"AVGPRICE":2685.407},{"HIGHESTPRICE":23465,"TURNOVER":28.8194865,"PRODUCTGROUPID":"ad","YEARVOLUME":219.5725,"YEARTURNOVER":5082.478216,"VOLUME":12371,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23180,"AVGPRICE":23296.004},{"HIGHESTPRICE":952.06,"TURNOVER":3095.9503976,"PRODUCTGROUPID":"au","YEARVOLUME":6362.5434,"YEARTURNOVER":645667.740037,"VOLUME":331914,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":925.66,"AVGPRICE":932.757},{"HIGHESTPRICE":16014,"TURNOVER":1628.2824096,"PRODUCTGROUPID":"ag","YEARVOLUME":22501.9699,"YEARTURNOVER":635570.34020895,"VOLUME":694418,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15401,"AVGPRICE":15632.106},{"HIGHESTPRICE":3177,"TURNOVER":289.50175,"PRODUCTGROUPID":"rb","YEARVOLUME":15816.0413,"YEARTURNOVER":49374.5609813,"VOLUME":927489,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3058,"AVGPRICE":3121.35},{"HIGHESTPRICE":3445,"TURNOVER":0.0027455,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4297,"YEARTURNOVER":4.8133301,"VOLUME":8,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3400,"AVGPRICE":3431.875},{"HIGHESTPRICE":3359,"TURNOVER":130.0719754,"PRODUCTGROUPID":"hc","YEARVOLUME":8723.4772,"YEARTURNOVER":28993.8813858,"VOLUME":391678,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3301,"AVGPRICE":3320.891},{"HIGHESTPRICE":14015,"TURNOVER":286.0256535,"PRODUCTGROUPID":"ss","YEARVOLUME":4922.6547,"YEARTURNOVER":35645.2107005,"VOLUME":425048,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13275,"AVGPRICE":13458.511},{"HIGHESTPRICE":918,"TURNOVER":2947.754123,"PRODUCTGROUPID":"sc","YEARVOLUME":2906.9275,"YEARTURNOVER":174312.135097,"VOLUME":353629,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":506.1,"AVGPRICE":833.573},{"HIGHESTPRICE":5987,"TURNOVER":154.2121647,"PRODUCTGROUPID":"lu","YEARVOLUME":2777.9316,"YEARTURNOVER":12181.4026895,"VOLUME":276030,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4250,"AVGPRICE":5586.79},{"HIGHESTPRICE":5513,"TURNOVER":655.7017139,"PRODUCTGROUPID":"fu","YEARVOLUME":17186.0375,"YEARTURNOVER":62224.7016425,"VOLUME":1456040,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3250,"AVGPRICE":4503.322},{"HIGHESTPRICE":5843,"TURNOVER":739.1233743,"PRODUCTGROUPID":"bu","YEARVOLUME":11421.1198,"YEARTURNOVER":47761.1683313,"VOLUME":1344454,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3567,"AVGPRICE":5497.573},{"HIGHESTPRICE":15360,"TURNOVER":240.22932625,"PRODUCTGROUPID":"br","YEARVOLUME":6425.9229,"YEARTURNOVER":47301.38890925,"VOLUME":322473,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13970,"AVGPRICE":14899.19},{"HIGHESTPRICE":18975,"TURNOVER":500.483906,"PRODUCTGROUPID":"ru","YEARVOLUME":5905.166,"YEARTURNOVER":101772.56727,"VOLUME":265708,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17915,"AVGPRICE":18835.861},{"HIGHESTPRICE":16070,"TURNOVER":152.094023,"PRODUCTGROUPID":"nr","YEARVOLUME":2174.9532,"YEARTURNOVER":31685.80142,"VOLUME":95489,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15735,"AVGPRICE":15927.91},{"HIGHESTPRICE":5100,"TURNOVER":213.5555806,"PRODUCTGROUPID":"sp","YEARVOLUME":5750.1635,"YEARTURNOVER":28778.0036682,"VOLUME":439488,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4762,"AVGPRICE":4859.19},{"HIGHESTPRICE":3854,"TURNOVER":21.3961328,"PRODUCTGROUPID":"op","YEARVOLUME":122.8744,"YEARTURNOVER":1957.527104,"VOLUME":14078,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3782,"AVGPRICE":3799.569},{"HIGHESTPRICE":2788,"TURNOVER":15.20896,"PRODUCTGROUPID":"ec","YEARVOLUME":594.2195,"YEARTURNOVER":6098.9624404,"VOLUME":13848,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1690,"AVGPRICE":2196.557},{"HIGHESTPRICE":"","TURNOVER":13889.75275445,"PRODUCTGROUPID":"","YEARVOLUME":156517.2074,"YEARTURNOVER":2747270.0365778,"VOLUME":8805704,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8236","o_trade_day":"8244","report_date":"20260916"}