{"o_IMChangeDate":"20150813","showlength":"1","o_day":"17","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":159507,"HIGHESTPRICE":108580,"TURNOVER":3967638.14,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108500,"VOLUME":73397,"OPENINTERESTCHG":-5850,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":680,"OPENPRICE":108020,"ZD1_CHG":1070,"SETTLEMENTPRICE":108110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107430,"LOWESTPRICE":107410},{"OPENINTEREST":133251,"HIGHESTPRICE":108210,"TURNOVER":2243238.355,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108090,"VOLUME":41639,"OPENINTERESTCHG":2657,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":640,"OPENPRICE":107730,"ZD1_CHG":990,"SETTLEMENTPRICE":107740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107100,"LOWESTPRICE":107020},{"OPENINTEREST":97034,"HIGHESTPRICE":107940,"TURNOVER":843858.595,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107820,"VOLUME":15702,"OPENINTERESTCHG":2521,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":630,"OPENPRICE":107400,"ZD1_CHG":970,"SETTLEMENTPRICE":107480,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106850,"LOWESTPRICE":106760},{"OPENINTEREST":43732,"HIGHESTPRICE":107720,"TURNOVER":238206.615,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107580,"VOLUME":4442,"OPENINTERESTCHG":580,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":630,"OPENPRICE":107380,"ZD1_CHG":960,"SETTLEMENTPRICE":107250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106620,"LOWESTPRICE":106570},{"OPENINTEREST":21544,"HIGHESTPRICE":107650,"TURNOVER":96496.14,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107530,"VOLUME":1800,"OPENINTERESTCHG":423,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":650,"OPENPRICE":107120,"ZD1_CHG":970,"SETTLEMENTPRICE":107210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106560,"LOWESTPRICE":106490},{"OPENINTEREST":27033,"HIGHESTPRICE":107640,"TURNOVER":104166.6,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107530,"VOLUME":1943,"OPENINTERESTCHG":222,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":720,"OPENPRICE":107160,"ZD1_CHG":1030,"SETTLEMENTPRICE":107220,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106500,"LOWESTPRICE":106500},{"OPENINTEREST":12983,"HIGHESTPRICE":107560,"TURNOVER":27940.025,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107510,"VOLUME":522,"OPENINTERESTCHG":130,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":380,"OPENPRICE":107050,"ZD1_CHG":850,"SETTLEMENTPRICE":107040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106660,"LOWESTPRICE":106500},{"OPENINTEREST":10082,"HIGHESTPRICE":107570,"TURNOVER":17962.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107320,"VOLUME":335,"OPENINTERESTCHG":30,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":730,"OPENPRICE":106850,"ZD1_CHG":820,"SETTLEMENTPRICE":107230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106500,"LOWESTPRICE":106500},{"OPENINTEREST":8635,"HIGHESTPRICE":107540,"TURNOVER":25316.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107460,"VOLUME":473,"OPENINTERESTCHG":-32,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":610,"OPENPRICE":107020,"ZD1_CHG":1030,"SETTLEMENTPRICE":107040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106430,"LOWESTPRICE":106400},{"OPENINTEREST":4998,"HIGHESTPRICE":107500,"TURNOVER":10827.215,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107420,"VOLUME":202,"OPENINTERESTCHG":19,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":760,"OPENPRICE":106900,"ZD1_CHG":980,"SETTLEMENTPRICE":107200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106440,"LOWESTPRICE":106400},{"OPENINTEREST":5544,"HIGHESTPRICE":107400,"TURNOVER":16911.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107350,"VOLUME":316,"OPENINTERESTCHG":110,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":740,"OPENPRICE":106910,"ZD1_CHG":1060,"SETTLEMENTPRICE":107030,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":106290,"LOWESTPRICE":106360},{"OPENINTEREST":544,"HIGHESTPRICE":107340,"TURNOVER":29123.085,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107230,"VOLUME":545,"OPENINTERESTCHG":157,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":530,"OPENPRICE":106910,"ZD1_CHG":890,"SETTLEMENTPRICE":106870,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":106340,"LOWESTPRICE":106300},{"OPENINTEREST":524887,"HIGHESTPRICE":"","TURNOVER":7621685.105,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":141316,"OPENINTERESTCHG":967,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11742,"HIGHESTPRICE":96680,"TURNOVER":224602.415,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96590,"VOLUME":4674,"OPENINTERESTCHG":-547,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":620,"OPENPRICE":95970,"ZD1_CHG":1110,"SETTLEMENTPRICE":96100,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95480,"LOWESTPRICE":95410},{"OPENINTEREST":6468,"HIGHESTPRICE":96510,"TURNOVER":65965.515,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96380,"VOLUME":1374,"OPENINTERESTCHG":200,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":700,"OPENPRICE":95960,"ZD1_CHG":1070,"SETTLEMENTPRICE":96010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95310,"LOWESTPRICE":95330},{"OPENINTEREST":216,"HIGHESTPRICE":95840,"TURNOVER":143.335,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95840,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":490,"OPENPRICE":95450,"ZD1_CHG":780,"SETTLEMENTPRICE":95550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95060,"LOWESTPRICE":95380},{"OPENINTEREST":123,"HIGHESTPRICE":95800,"TURNOVER":95.66,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95800,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":990,"OPENPRICE":95520,"ZD1_CHG":1130,"SETTLEMENTPRICE":95660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94670,"LOWESTPRICE":95520},{"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":18557,"HIGHESTPRICE":"","TURNOVER":290806.925,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6053,"OPENINTERESTCHG":-348,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":144710,"HIGHESTPRICE":24305,"TURNOVER":1233648.6825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24220,"VOLUME":101898,"OPENINTERESTCHG":-12347,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":24250,"ZD1_CHG":85,"SETTLEMENTPRICE":24210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":24130},{"OPENINTEREST":249725,"HIGHESTPRICE":24320,"TURNOVER":1547754.3975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24225,"VOLUME":127802,"OPENINTERESTCHG":12847,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":24260,"ZD1_CHG":95,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24130,"LOWESTPRICE":24135},{"OPENINTEREST":91478,"HIGHESTPRICE":24290,"TURNOVER":362351.2425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24195,"VOLUME":29948,"OPENINTERESTCHG":6677,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":24240,"ZD1_CHG":80,"SETTLEMENTPRICE":24195,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24115,"LOWESTPRICE":24115},{"OPENINTEREST":45168,"HIGHESTPRICE":24245,"TURNOVER":112931.1625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24145,"VOLUME":9353,"OPENINTERESTCHG":1793,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":24190,"ZD1_CHG":60,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24085,"LOWESTPRICE":24075},{"OPENINTEREST":20317,"HIGHESTPRICE":24235,"TURNOVER":40634.36,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24120,"VOLUME":3366,"OPENINTERESTCHG":388,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":24170,"ZD1_CHG":55,"SETTLEMENTPRICE":24140,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24065,"LOWESTPRICE":24045},{"OPENINTEREST":17194,"HIGHESTPRICE":24240,"TURNOVER":21610.7775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":1790,"OPENINTERESTCHG":771,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":24195,"ZD1_CHG":60,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24065,"LOWESTPRICE":24060},{"OPENINTEREST":11204,"HIGHESTPRICE":24245,"TURNOVER":2909.9475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24140,"VOLUME":241,"OPENINTERESTCHG":96,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":24185,"ZD1_CHG":40,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24100,"LOWESTPRICE":24080},{"OPENINTEREST":4575,"HIGHESTPRICE":24235,"TURNOVER":2680.9625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24130,"VOLUME":222,"OPENINTERESTCHG":68,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":24195,"ZD1_CHG":35,"SETTLEMENTPRICE":24150,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24095,"LOWESTPRICE":24055},{"OPENINTEREST":2842,"HIGHESTPRICE":24225,"TURNOVER":954.345,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24135,"VOLUME":79,"OPENINTERESTCHG":-1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":24200,"ZD1_CHG":45,"SETTLEMENTPRICE":24160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24090,"LOWESTPRICE":24100},{"OPENINTEREST":1737,"HIGHESTPRICE":24215,"TURNOVER":881.3775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24135,"VOLUME":73,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":24175,"ZD1_CHG":55,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24080,"LOWESTPRICE":24080},{"OPENINTEREST":768,"HIGHESTPRICE":24215,"TURNOVER":531.2975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24100,"VOLUME":44,"OPENINTERESTCHG":12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":24175,"ZD1_CHG":10,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24090,"LOWESTPRICE":24045},{"OPENINTEREST":5,"HIGHESTPRICE":24175,"TURNOVER":36.1875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24100,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":24175,"ZD1_CHG":35,"SETTLEMENTPRICE":24125,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24065,"LOWESTPRICE":24100},{"OPENINTEREST":589723,"HIGHESTPRICE":"","TURNOVER":3326924.74,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274819,"OPENINTERESTCHG":10313,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":75739,"HIGHESTPRICE":26310,"TURNOVER":1265095.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26250,"VOLUME":96883,"OPENINTERESTCHG":-7924,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26210,"ZD1_CHG":105,"SETTLEMENTPRICE":26115,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26145,"LOWESTPRICE":25930},{"OPENINTEREST":123690,"HIGHESTPRICE":26335,"TURNOVER":1323735.9725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26280,"VOLUME":101241,"OPENINTERESTCHG":-1768,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26155,"ZD1_CHG":100,"SETTLEMENTPRICE":26150,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26180,"LOWESTPRICE":25965},{"OPENINTEREST":46520,"HIGHESTPRICE":26350,"TURNOVER":402137.875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26310,"VOLUME":30744,"OPENINTERESTCHG":3509,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":26255,"ZD1_CHG":110,"SETTLEMENTPRICE":26160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26200,"LOWESTPRICE":25990},{"OPENINTEREST":11004,"HIGHESTPRICE":26325,"TURNOVER":96254.105,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26280,"VOLUME":7361,"OPENINTERESTCHG":572,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":26240,"ZD1_CHG":115,"SETTLEMENTPRICE":26150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26165,"LOWESTPRICE":25960},{"OPENINTEREST":2346,"HIGHESTPRICE":26285,"TURNOVER":3748.585,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26255,"VOLUME":287,"OPENINTERESTCHG":-16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26160,"ZD1_CHG":105,"SETTLEMENTPRICE":26120,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26150,"LOWESTPRICE":25940},{"OPENINTEREST":1553,"HIGHESTPRICE":26260,"TURNOVER":1344.3575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26225,"VOLUME":103,"OPENINTERESTCHG":-9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":26135,"ZD1_CHG":60,"SETTLEMENTPRICE":26100,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26165,"LOWESTPRICE":25895},{"OPENINTEREST":663,"HIGHESTPRICE":26260,"TURNOVER":352.4375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26245,"VOLUME":27,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":26115,"ZD1_CHG":105,"SETTLEMENTPRICE":26105,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26140,"LOWESTPRICE":25930},{"OPENINTEREST":245,"HIGHESTPRICE":26205,"TURNOVER":482.265,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26205,"VOLUME":37,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":26040,"ZD1_CHG":115,"SETTLEMENTPRICE":26065,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26090,"LOWESTPRICE":25905},{"OPENINTEREST":104,"HIGHESTPRICE":26090,"TURNOVER":65.165,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26080,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26050,"ZD1_CHG":-15,"SETTLEMENTPRICE":26065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26095,"LOWESTPRICE":26050},{"OPENINTEREST":102,"HIGHESTPRICE":26100,"TURNOVER":104.1825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":0,"OPENPRICE":26080,"ZD1_CHG":55,"SETTLEMENTPRICE":26045,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26045,"LOWESTPRICE":25970},{"OPENINTEREST":94,"HIGHESTPRICE":26165,"TURNOVER":117.3175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26165,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":26035,"ZD1_CHG":110,"SETTLEMENTPRICE":26070,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26055,"LOWESTPRICE":26000},{"OPENINTEREST":10,"HIGHESTPRICE":26160,"TURNOVER":65.23,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26160,"VOLUME":5,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-100,"OPENPRICE":26015,"ZD1_CHG":-30,"SETTLEMENTPRICE":26090,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26190,"LOWESTPRICE":26015},{"OPENINTEREST":262070,"HIGHESTPRICE":"","TURNOVER":3093502.87,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":236710,"OPENINTERESTCHG":-5632,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":52065,"HIGHESTPRICE":16160,"TURNOVER":526128.19,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":65774,"OPENINTERESTCHG":-10215,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":170,"OPENPRICE":15915,"ZD1_CHG":300,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15845},{"OPENINTEREST":66077,"HIGHESTPRICE":16165,"TURNOVER":441270.9025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":55173,"OPENINTERESTCHG":1113,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":160,"OPENPRICE":15900,"ZD1_CHG":295,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15850},{"OPENINTEREST":16673,"HIGHESTPRICE":16180,"TURNOVER":88436.39,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":11024,"OPENINTERESTCHG":2978,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":165,"OPENPRICE":15950,"ZD1_CHG":280,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15870},{"OPENINTEREST":989,"HIGHESTPRICE":16200,"TURNOVER":6334.7725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":791,"OPENINTERESTCHG":367,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":125,"OPENPRICE":15930,"ZD1_CHG":310,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15905},{"OPENINTEREST":64,"HIGHESTPRICE":16210,"TURNOVER":169.3675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":21,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":275,"OPENPRICE":16035,"ZD1_CHG":355,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":16035},{"OPENINTEREST":45,"HIGHESTPRICE":16220,"TURNOVER":209.5525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":26,"OPENINTERESTCHG":19,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":155,"OPENPRICE":15960,"ZD1_CHG":255,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15955},{"OPENINTEREST":53,"HIGHESTPRICE":16205,"TURNOVER":32.35,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":255,"OPENPRICE":16125,"ZD1_CHG":285,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":16125},{"OPENINTEREST":98,"HIGHESTPRICE":16215,"TURNOVER":88.2675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":15975,"ZD1_CHG":250,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15930},{"OPENINTEREST":143,"HIGHESTPRICE":16235,"TURNOVER":145.2075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16235,"VOLUME":18,"OPENINTERESTCHG":13,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":205,"OPENPRICE":15955,"ZD1_CHG":310,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15950},{"OPENINTEREST":35,"HIGHESTPRICE":16195,"TURNOVER":24.28,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":230,"OPENPRICE":16170,"ZD1_CHG":240,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":16170},{"OPENINTEREST":12,"HIGHESTPRICE":16215,"TURNOVER":64.5325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":145,"OPENPRICE":16000,"ZD1_CHG":200,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":16000},{"OPENINTEREST":2,"HIGHESTPRICE":16030,"TURNOVER":8.015,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16030,"ZD1_CHG":45,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":16030},{"OPENINTEREST":136256,"HIGHESTPRICE":"","TURNOVER":1062911.8275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":132854,"OPENINTERESTCHG":-5718,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":108158,"HIGHESTPRICE":123900,"TURNOVER":1825214.139,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123550,"VOLUME":148526,"OPENINTERESTCHG":-16021,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1040,"OPENPRICE":123220,"ZD1_CHG":1710,"SETTLEMENTPRICE":122880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":121840,"LOWESTPRICE":121650},{"OPENINTEREST":134144,"HIGHESTPRICE":124100,"TURNOVER":1107186.915,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123780,"VOLUME":89942,"OPENINTERESTCHG":4528,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1040,"OPENPRICE":123440,"ZD1_CHG":1720,"SETTLEMENTPRICE":123100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":122060,"LOWESTPRICE":121870},{"OPENINTEREST":68350,"HIGHESTPRICE":124350,"TURNOVER":324883.091,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124050,"VOLUME":26318,"OPENINTERESTCHG":662,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1100,"OPENPRICE":123920,"ZD1_CHG":1710,"SETTLEMENTPRICE":123440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":122340,"LOWESTPRICE":122130},{"OPENINTEREST":27673,"HIGHESTPRICE":124630,"TURNOVER":173970.393,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124320,"VOLUME":14061,"OPENINTERESTCHG":-126,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1240,"OPENPRICE":124010,"ZD1_CHG":1840,"SETTLEMENTPRICE":123720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":122480,"LOWESTPRICE":122420},{"OPENINTEREST":4828,"HIGHESTPRICE":124870,"TURNOVER":10345.822,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124570,"VOLUME":834,"OPENINTERESTCHG":23,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1250,"OPENPRICE":124170,"ZD1_CHG":1770,"SETTLEMENTPRICE":124050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":122800,"LOWESTPRICE":122740},{"OPENINTEREST":3381,"HIGHESTPRICE":125030,"TURNOVER":2860.625,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124840,"VOLUME":230,"OPENINTERESTCHG":-35,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1440,"OPENPRICE":123840,"ZD1_CHG":1910,"SETTLEMENTPRICE":124370,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":122930,"LOWESTPRICE":123000},{"OPENINTEREST":1089,"HIGHESTPRICE":126830,"TURNOVER":1482.429,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125040,"VOLUME":119,"OPENINTERESTCHG":-22,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":890,"OPENPRICE":126830,"ZD1_CHG":1360,"SETTLEMENTPRICE":124570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":123680,"LOWESTPRICE":123700},{"OPENINTEREST":5435,"HIGHESTPRICE":125500,"TURNOVER":7910.963,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125250,"VOLUME":634,"OPENINTERESTCHG":-72,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1140,"OPENPRICE":124980,"ZD1_CHG":1620,"SETTLEMENTPRICE":124770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":123630,"LOWESTPRICE":123450},{"OPENINTEREST":498,"HIGHESTPRICE":125710,"TURNOVER":513.05,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125570,"VOLUME":41,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":980,"OPENPRICE":124380,"ZD1_CHG":1420,"SETTLEMENTPRICE":125130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":124150,"LOWESTPRICE":124010},{"OPENINTEREST":711,"HIGHESTPRICE":126000,"TURNOVER":187.843,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125960,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1180,"OPENPRICE":124840,"ZD1_CHG":1920,"SETTLEMENTPRICE":125220,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":124040,"LOWESTPRICE":124360},{"OPENINTEREST":133,"HIGHESTPRICE":126320,"TURNOVER":440.136,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126250,"VOLUME":35,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1450,"OPENPRICE":124650,"ZD1_CHG":1950,"SETTLEMENTPRICE":125750,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":124300,"LOWESTPRICE":124650},{"OPENINTEREST":203,"HIGHESTPRICE":126600,"TURNOVER":175.983,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126500,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":670,"OPENPRICE":125880,"ZD1_CHG":1470,"SETTLEMENTPRICE":125700,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":125030,"LOWESTPRICE":125000},{"OPENINTEREST":354603,"HIGHESTPRICE":"","TURNOVER":3455171.389,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":280769,"OPENINTERESTCHG":-11055,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30818,"HIGHESTPRICE":402600,"TURNOVER":4015409.386,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":401680,"VOLUME":100476,"OPENINTERESTCHG":-1673,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4310,"OPENPRICE":398430,"ZD1_CHG":6360,"SETTLEMENTPRICE":399630,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":395320,"LOWESTPRICE":396310},{"OPENINTEREST":22958,"HIGHESTPRICE":402860,"TURNOVER":1492431.94,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":401870,"VOLUME":37314,"OPENINTERESTCHG":-54,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4230,"OPENPRICE":400000,"ZD1_CHG":6140,"SETTLEMENTPRICE":399960,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":395730,"LOWESTPRICE":396740},{"OPENINTEREST":10497,"HIGHESTPRICE":403000,"TURNOVER":409262.296,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402000,"VOLUME":10223,"OPENINTERESTCHG":215,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5050,"OPENPRICE":399220,"ZD1_CHG":6720,"SETTLEMENTPRICE":400330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":395280,"LOWESTPRICE":397000},{"OPENINTEREST":4561,"HIGHESTPRICE":403080,"TURNOVER":82498.097,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402260,"VOLUME":2061,"OPENINTERESTCHG":73,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5240,"OPENPRICE":399170,"ZD1_CHG":7220,"SETTLEMENTPRICE":400280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":395040,"LOWESTPRICE":396860},{"OPENINTEREST":985,"HIGHESTPRICE":402760,"TURNOVER":52650.779,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402150,"VOLUME":1313,"OPENINTERESTCHG":257,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4710,"OPENPRICE":399710,"ZD1_CHG":5870,"SETTLEMENTPRICE":400990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":396280,"LOWESTPRICE":396610},{"OPENINTEREST":347,"HIGHESTPRICE":402590,"TURNOVER":8003.153,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402070,"VOLUME":200,"OPENINTERESTCHG":76,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4020,"OPENPRICE":399240,"ZD1_CHG":5940,"SETTLEMENTPRICE":400150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":396130,"LOWESTPRICE":397210},{"OPENINTEREST":59,"HIGHESTPRICE":402290,"TURNOVER":679.157,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":400920,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3750,"OPENPRICE":399120,"ZD1_CHG":5170,"SETTLEMENTPRICE":399500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":395750,"LOWESTPRICE":398760},{"OPENINTEREST":342,"HIGHESTPRICE":403200,"TURNOVER":1523.438,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402260,"VOLUME":38,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3210,"OPENPRICE":399570,"ZD1_CHG":4570,"SETTLEMENTPRICE":400900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":397690,"LOWESTPRICE":398230},{"OPENINTEREST":77,"HIGHESTPRICE":403650,"TURNOVER":844.148,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402490,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3490,"OPENPRICE":400000,"ZD1_CHG":4010,"SETTLEMENTPRICE":401970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":398480,"LOWESTPRICE":399140},{"OPENINTEREST":41,"HIGHESTPRICE":403330,"TURNOVER":160.416,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402950,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2250,"OPENPRICE":399360,"ZD1_CHG":4160,"SETTLEMENTPRICE":401040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":398790,"LOWESTPRICE":398520},{"OPENINTEREST":35,"HIGHESTPRICE":403670,"TURNOVER":201.695,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403430,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4820,"OPENPRICE":403670,"ZD1_CHG":4860,"SETTLEMENTPRICE":403390,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":398570,"LOWESTPRICE":403150},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402090,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2410,"OPENPRICE":"","ZD1_CHG":2410,"SETTLEMENTPRICE":402090,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":399680,"LOWESTPRICE":""},{"OPENINTEREST":70723,"HIGHESTPRICE":"","TURNOVER":6063664.505,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":151672,"OPENINTERESTCHG":-1100,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38078,"HIGHESTPRICE":2674,"TURNOVER":82763.788,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2656,"VOLUME":15576,"OPENINTERESTCHG":-2949,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2668,"ZD1_CHG":-5,"SETTLEMENTPRICE":2656,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2661,"LOWESTPRICE":2644},{"OPENINTEREST":104076,"HIGHESTPRICE":2686,"TURNOVER":94472.35,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2667,"VOLUME":17714,"OPENINTERESTCHG":918,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2678,"ZD1_CHG":-6,"SETTLEMENTPRICE":2666,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2673,"LOWESTPRICE":2654},{"OPENINTEREST":60849,"HIGHESTPRICE":2695,"TURNOVER":70557.15,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2678,"VOLUME":13171,"OPENINTERESTCHG":194,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2677,"ZD1_CHG":-4,"SETTLEMENTPRICE":2678,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2682,"LOWESTPRICE":2663},{"OPENINTEREST":240704,"HIGHESTPRICE":2708,"TURNOVER":707377.032,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2682,"VOLUME":131784,"OPENINTERESTCHG":9834,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2700,"ZD1_CHG":-6,"SETTLEMENTPRICE":2683,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2688,"LOWESTPRICE":2668},{"OPENINTEREST":28771,"HIGHESTPRICE":2722,"TURNOVER":18166.01,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2699,"VOLUME":3357,"OPENINTERESTCHG":972,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2702,"ZD1_CHG":-10,"SETTLEMENTPRICE":2705,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2709,"LOWESTPRICE":2688},{"OPENINTEREST":960,"HIGHESTPRICE":2738,"TURNOVER":1190.222,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":219,"OPENINTERESTCHG":-42,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2729,"ZD1_CHG":-8,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2729,"LOWESTPRICE":2710},{"OPENINTEREST":304,"HIGHESTPRICE":2739,"TURNOVER":65.674,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2739,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2739,"ZD1_CHG":-3,"SETTLEMENTPRICE":2736,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2742,"LOWESTPRICE":2730},{"OPENINTEREST":2661,"HIGHESTPRICE":2776,"TURNOVER":1921.174,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2756,"VOLUME":348,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2769,"ZD1_CHG":-9,"SETTLEMENTPRICE":2760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2765,"LOWESTPRICE":2749},{"OPENINTEREST":80,"HIGHESTPRICE":2785,"TURNOVER":22.256,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2784,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2783,"ZD1_CHG":2,"SETTLEMENTPRICE":2782,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2782,"LOWESTPRICE":2776},{"OPENINTEREST":188,"HIGHESTPRICE":2807,"TURNOVER":139.848,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2799,"VOLUME":25,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2807,"ZD1_CHG":-2,"SETTLEMENTPRICE":2796,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2790},{"OPENINTEREST":102,"HIGHESTPRICE":2819,"TURNOVER":129.272,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2819,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2819,"ZD1_CHG":5,"SETTLEMENTPRICE":2810,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2814,"LOWESTPRICE":2801},{"OPENINTEREST":8,"HIGHESTPRICE":2833,"TURNOVER":73.408,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2814,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2833,"ZD1_CHG":-12,"SETTLEMENTPRICE":2823,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2826,"LOWESTPRICE":2814},{"OPENINTEREST":476781,"HIGHESTPRICE":"","TURNOVER":976878.184,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":182246,"OPENINTERESTCHG":8926,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4303,"HIGHESTPRICE":23540,"TURNOVER":18982.91,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23420,"VOLUME":809,"OPENINTERESTCHG":25,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":195,"OPENPRICE":23425,"ZD1_CHG":155,"SETTLEMENTPRICE":23460,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23390},{"OPENINTEREST":19007,"HIGHESTPRICE":23575,"TURNOVER":224594.28,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":9558,"OPENINTERESTCHG":-529,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":210,"OPENPRICE":23450,"ZD1_CHG":200,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23405},{"OPENINTEREST":670,"HIGHESTPRICE":23570,"TURNOVER":61955.485,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23505,"VOLUME":2635,"OPENINTERESTCHG":93,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":190,"OPENPRICE":23540,"ZD1_CHG":185,"SETTLEMENTPRICE":23510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23320,"LOWESTPRICE":23445},{"OPENINTEREST":190,"HIGHESTPRICE":23595,"TURNOVER":1106.505,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23525,"VOLUME":47,"OPENINTERESTCHG":-7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":200,"OPENPRICE":23515,"ZD1_CHG":185,"SETTLEMENTPRICE":23540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23490},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":23505,"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":23415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":"","ZD1_CHG":95,"SETTLEMENTPRICE":23415,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23320,"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":24191,"HIGHESTPRICE":"","TURNOVER":306639.18,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13049,"OPENINTERESTCHG":-418,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":112662,"HIGHESTPRICE":945,"TURNOVER":26652043.192,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":932.32,"VOLUME":284950,"OPENINTERESTCHG":-8294,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.98,"OPENPRICE":940.26,"ZD1_CHG":0.98,"SETTLEMENTPRICE":935.32,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":931.34,"LOWESTPRICE":924.66},{"OPENINTEREST":4293,"HIGHESTPRICE":945.7,"TURNOVER":217091.258,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":933.62,"VOLUME":2320,"OPENINTERESTCHG":163,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.02,"OPENPRICE":941.84,"ZD1_CHG":-0.08,"SETTLEMENTPRICE":935.72,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":933.7,"LOWESTPRICE":926},{"OPENINTEREST":184505,"HIGHESTPRICE":947.72,"TURNOVER":11447018.176,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":935,"VOLUME":122139,"OPENINTERESTCHG":6601,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3,"OPENPRICE":942.86,"ZD1_CHG":0.8,"SETTLEMENTPRICE":937.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":934.2,"LOWESTPRICE":927.34},{"OPENINTEREST":83672,"HIGHESTPRICE":950,"TURNOVER":2019842.716,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":937.2,"VOLUME":21504,"OPENINTERESTCHG":2027,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.62,"OPENPRICE":945.28,"ZD1_CHG":-0.46,"SETTLEMENTPRICE":939.28,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":937.66,"LOWESTPRICE":929.66},{"OPENINTEREST":24769,"HIGHESTPRICE":952.26,"TURNOVER":454827.238,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":939.42,"VOLUME":4832,"OPENINTERESTCHG":764,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.46,"OPENPRICE":947.38,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":941.28,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":939.82,"LOWESTPRICE":932.04},{"OPENINTEREST":9490,"HIGHESTPRICE":954.78,"TURNOVER":127829.828,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":941.98,"VOLUME":1353,"OPENINTERESTCHG":-45,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.54,"OPENPRICE":950.22,"ZD1_CHG":0.74,"SETTLEMENTPRICE":944.78,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":941.24,"LOWESTPRICE":934.88},{"OPENINTEREST":8803,"HIGHESTPRICE":956.68,"TURNOVER":131776.952,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":944.4,"VOLUME":1394,"OPENINTERESTCHG":95,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.78,"OPENPRICE":952.94,"ZD1_CHG":0.88,"SETTLEMENTPRICE":945.3,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":943.52,"LOWESTPRICE":937},{"OPENINTEREST":37,"HIGHESTPRICE":957.38,"TURNOVER":6060.462,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.3,"VOLUME":64,"OPENINTERESTCHG":23,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.32,"OPENPRICE":957.38,"ZD1_CHG":0.68,"SETTLEMENTPRICE":946.94,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":946.62,"LOWESTPRICE":940.22},{"OPENINTEREST":428231,"HIGHESTPRICE":"","TURNOVER":41056489.822,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":438556,"OPENINTERESTCHG":1334,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":148495,"HIGHESTPRICE":15862,"TURNOVER":9702167.8215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15558,"VOLUME":413510,"OPENINTERESTCHG":-5172,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":45,"OPENPRICE":15805,"ZD1_CHG":-38,"SETTLEMENTPRICE":15641,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15596,"LOWESTPRICE":15371},{"OPENINTEREST":18434,"HIGHESTPRICE":15870,"TURNOVER":492589.3935,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15565,"VOLUME":20976,"OPENINTERESTCHG":-12,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":32,"OPENPRICE":15830,"ZD1_CHG":-58,"SETTLEMENTPRICE":15655,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15623,"LOWESTPRICE":15396},{"OPENINTEREST":206770,"HIGHESTPRICE":15900,"TURNOVER":3893238.312,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15593,"VOLUME":165659,"OPENINTERESTCHG":2465,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":14,"OPENPRICE":15808,"ZD1_CHG":-60,"SETTLEMENTPRICE":15667,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15653,"LOWESTPRICE":15420},{"OPENINTEREST":13723,"HIGHESTPRICE":15913,"TURNOVER":735643.629,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15613,"VOLUME":31235,"OPENINTERESTCHG":622,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":38,"OPENPRICE":15845,"ZD1_CHG":-50,"SETTLEMENTPRICE":15701,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15663,"LOWESTPRICE":15443},{"OPENINTEREST":111632,"HIGHESTPRICE":15938,"TURNOVER":4475883.8535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15626,"VOLUME":189817,"OPENINTERESTCHG":795,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":47,"OPENPRICE":15893,"ZD1_CHG":-46,"SETTLEMENTPRICE":15719,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15672,"LOWESTPRICE":15457},{"OPENINTEREST":4202,"HIGHESTPRICE":15962,"TURNOVER":63552.4035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15639,"VOLUME":2689,"OPENINTERESTCHG":-57,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":45,"OPENPRICE":15909,"ZD1_CHG":-72,"SETTLEMENTPRICE":15756,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15711,"LOWESTPRICE":15479},{"OPENINTEREST":27595,"HIGHESTPRICE":15967,"TURNOVER":179769.3345,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15661,"VOLUME":7612,"OPENINTERESTCHG":336,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":10,"OPENPRICE":15937,"ZD1_CHG":-73,"SETTLEMENTPRICE":15744,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15734,"LOWESTPRICE":15488},{"OPENINTEREST":7645,"HIGHESTPRICE":15970,"TURNOVER":48790.602,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15673,"VOLUME":2059,"OPENINTERESTCHG":-54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":48,"OPENPRICE":15947,"ZD1_CHG":-76,"SETTLEMENTPRICE":15797,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15749,"LOWESTPRICE":15520},{"OPENINTEREST":7336,"HIGHESTPRICE":15988,"TURNOVER":75194.9175,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15688,"VOLUME":3177,"OPENINTERESTCHG":-27,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":37,"OPENPRICE":15959,"ZD1_CHG":-54,"SETTLEMENTPRICE":15779,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15742,"LOWESTPRICE":15530},{"OPENINTEREST":5944,"HIGHESTPRICE":16000,"TURNOVER":84411.3585,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15703,"VOLUME":3563,"OPENINTERESTCHG":-25,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":18,"OPENPRICE":15960,"ZD1_CHG":-73,"SETTLEMENTPRICE":15794,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15776,"LOWESTPRICE":15542},{"OPENINTEREST":5369,"HIGHESTPRICE":16027,"TURNOVER":137332.6635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15723,"VOLUME":5803,"OPENINTERESTCHG":468,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-14,"OPENPRICE":15974,"ZD1_CHG":-68,"SETTLEMENTPRICE":15777,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15791,"LOWESTPRICE":15565},{"OPENINTEREST":135,"HIGHESTPRICE":15987,"TURNOVER":6768.7365,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15741,"VOLUME":286,"OPENINTERESTCHG":116,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-44,"OPENPRICE":15966,"ZD1_CHG":-80,"SETTLEMENTPRICE":15777,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15821,"LOWESTPRICE":15595},{"OPENINTEREST":557280,"HIGHESTPRICE":"","TURNOVER":19895343.0255,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":846386,"OPENINTERESTCHG":-545,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":290601,"HIGHESTPRICE":3087,"TURNOVER":177631.627,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":57758,"OPENINTERESTCHG":-19881,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3079,"ZD1_CHG":0,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3071,"LOWESTPRICE":3064},{"OPENINTEREST":346292,"HIGHESTPRICE":3137,"TURNOVER":102681.687,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":32835,"OPENINTERESTCHG":1044,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3125,"ZD1_CHG":-7,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3114},{"OPENINTEREST":4265,"HIGHESTPRICE":3137,"TURNOVER":5101.55,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3122,"VOLUME":1631,"OPENINTERESTCHG":-117,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3135,"ZD1_CHG":-2,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3118},{"OPENINTEREST":1584662,"HIGHESTPRICE":3140,"TURNOVER":1985186.382,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3122,"VOLUME":634449,"OPENINTERESTCHG":12397,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3126,"ZD1_CHG":-4,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3119},{"OPENINTEREST":695,"HIGHESTPRICE":3144,"TURNOVER":40.802,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3144,"ZD1_CHG":-3,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3130},{"OPENINTEREST":292691,"HIGHESTPRICE":3148,"TURNOVER":50793.667,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":16191,"OPENINTERESTCHG":4204,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3139,"ZD1_CHG":-1,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3128},{"OPENINTEREST":19454,"HIGHESTPRICE":3150,"TURNOVER":518.376,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":165,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3146,"ZD1_CHG":0,"SETTLEMENTPRICE":3141,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3136,"LOWESTPRICE":3134},{"OPENINTEREST":70381,"HIGHESTPRICE":3154,"TURNOVER":45154.264,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":14360,"OPENINTERESTCHG":2303,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3142,"ZD1_CHG":-1,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3136},{"OPENINTEREST":1623,"HIGHESTPRICE":3164,"TURNOVER":44.163,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":14,"OPENINTERESTCHG":-5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3150,"ZD1_CHG":8,"SETTLEMENTPRICE":3154,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3150},{"OPENINTEREST":1759,"HIGHESTPRICE":3166,"TURNOVER":224.233,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3152,"VOLUME":71,"OPENINTERESTCHG":18,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3156,"ZD1_CHG":3,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3149,"LOWESTPRICE":3151},{"OPENINTEREST":143,"HIGHESTPRICE":3172,"TURNOVER":76.009,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3157,"VOLUME":24,"OPENINTERESTCHG":-11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3169,"ZD1_CHG":2,"SETTLEMENTPRICE":3167,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3155,"LOWESTPRICE":3157},{"OPENINTEREST":17,"HIGHESTPRICE":3174,"TURNOVER":31.661,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3164,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3174,"ZD1_CHG":3,"SETTLEMENTPRICE":3166,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3161,"LOWESTPRICE":3161},{"OPENINTEREST":2612583,"HIGHESTPRICE":"","TURNOVER":2367484.421,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":757521,"OPENINTERESTCHG":-51,"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":3428,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3428,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3424,"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":43,"HIGHESTPRICE":3438,"TURNOVER":13.733,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":2,"OPENPRICE":3431,"ZD1_CHG":7,"SETTLEMENTPRICE":3433,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":3426},{"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":65,"HIGHESTPRICE":"","TURNOVER":13.733,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":174532,"HIGHESTPRICE":3335,"TURNOVER":112836.439,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":33948,"OPENINTERESTCHG":-15400,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3323,"ZD1_CHG":-4,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3311},{"OPENINTEREST":302516,"HIGHESTPRICE":3332,"TURNOVER":61578.173,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":18525,"OPENINTERESTCHG":-7943,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3326,"ZD1_CHG":-2,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":3310},{"OPENINTEREST":1477,"HIGHESTPRICE":3332,"TURNOVER":415.524,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":125,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3332,"ZD1_CHG":-2,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3312},{"OPENINTEREST":1327848,"HIGHESTPRICE":3341,"TURNOVER":1089248.168,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":327361,"OPENINTERESTCHG":13823,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3323,"ZD1_CHG":-4,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3313},{"OPENINTEREST":158,"HIGHESTPRICE":3349,"TURNOVER":66.783,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":20,"OPENINTERESTCHG":14,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3345,"ZD1_CHG":3,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3334},{"OPENINTEREST":125560,"HIGHESTPRICE":3349,"TURNOVER":36248.575,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":10869,"OPENINTERESTCHG":3720,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3331,"ZD1_CHG":-1,"SETTLEMENTPRICE":3335,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3323},{"OPENINTEREST":202,"HIGHESTPRICE":3355,"TURNOVER":53.501,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3352,"ZD1_CHG":-1,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3301},{"OPENINTEREST":19532,"HIGHESTPRICE":3348,"TURNOVER":10073.536,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":3019,"OPENINTERESTCHG":532,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3333,"ZD1_CHG":0,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3326},{"OPENINTEREST":23,"HIGHESTPRICE":3345,"TURNOVER":19.961,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3345,"ZD1_CHG":3,"SETTLEMENTPRICE":3326,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3318},{"OPENINTEREST":39,"HIGHESTPRICE":3346,"TURNOVER":13.374,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3346,"ZD1_CHG":-3,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3336},{"OPENINTEREST":48,"HIGHESTPRICE":3357,"TURNOVER":16.785,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3357,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3357,"ZD1_CHG":10,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3357},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":""},{"OPENINTEREST":1951937,"HIGHESTPRICE":"","TURNOVER":1310570.819,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":393898,"OPENINTERESTCHG":-5249,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":34675,"HIGHESTPRICE":13640,"TURNOVER":407640.63,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13580,"VOLUME":60096,"OPENINTERESTCHG":-14436,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":13590,"ZD1_CHG":135,"SETTLEMENTPRICE":13565,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13445,"LOWESTPRICE":13480},{"OPENINTEREST":135010,"HIGHESTPRICE":13630,"TURNOVER":1028229.595,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13595,"VOLUME":151507,"OPENINTERESTCHG":3085,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":13610,"ZD1_CHG":135,"SETTLEMENTPRICE":13570,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13460,"LOWESTPRICE":13485},{"OPENINTEREST":22017,"HIGHESTPRICE":13635,"TURNOVER":100731.6375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13580,"VOLUME":14839,"OPENINTERESTCHG":2074,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":13590,"ZD1_CHG":100,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13480,"LOWESTPRICE":13490},{"OPENINTEREST":4347,"HIGHESTPRICE":13665,"TURNOVER":12485.945,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13640,"VOLUME":1835,"OPENINTERESTCHG":143,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":13630,"ZD1_CHG":130,"SETTLEMENTPRICE":13605,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13510,"LOWESTPRICE":13515},{"OPENINTEREST":392,"HIGHESTPRICE":13710,"TURNOVER":375.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13690,"VOLUME":55,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":13665,"ZD1_CHG":130,"SETTLEMENTPRICE":13665,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13560,"LOWESTPRICE":13590},{"OPENINTEREST":252,"HIGHESTPRICE":13750,"TURNOVER":96.02,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13750,"VOLUME":14,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":13710,"ZD1_CHG":115,"SETTLEMENTPRICE":13715,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13635,"LOWESTPRICE":13655},{"OPENINTEREST":104,"HIGHESTPRICE":13800,"TURNOVER":34.4225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13790,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":13775,"ZD1_CHG":140,"SETTLEMENTPRICE":13765,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13650,"LOWESTPRICE":13730},{"OPENINTEREST":442,"HIGHESTPRICE":13880,"TURNOVER":248.8075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13880,"VOLUME":36,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":13805,"ZD1_CHG":175,"SETTLEMENTPRICE":13820,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13705,"LOWESTPRICE":13760},{"OPENINTEREST":46,"HIGHESTPRICE":13940,"TURNOVER":13.9175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13940,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":135,"OPENPRICE":13895,"ZD1_CHG":160,"SETTLEMENTPRICE":13915,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13780,"LOWESTPRICE":13895},{"OPENINTEREST":82,"HIGHESTPRICE":13935,"TURNOVER":6.9675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13935,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":13935,"ZD1_CHG":105,"SETTLEMENTPRICE":13935,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13830,"LOWESTPRICE":13935},{"OPENINTEREST":40,"HIGHESTPRICE":14035,"TURNOVER":84.0025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13990,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14015,"ZD1_CHG":75,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13915,"LOWESTPRICE":13945},{"OPENINTEREST":5,"HIGHESTPRICE":14305,"TURNOVER":56.0825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14055,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14305,"ZD1_CHG":90,"SETTLEMENTPRICE":14020,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13965,"LOWESTPRICE":13730},{"OPENINTEREST":197412,"HIGHESTPRICE":"","TURNOVER":1550003.8975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":228410,"OPENINTERESTCHG":-9129,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5001,"HIGHESTPRICE":896.8,"TURNOVER":2260803.84,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":825,"VOLUME":26296,"OPENINTERESTCHG":-6946,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-31.7,"OPENPRICE":892,"ZD1_CHG":-66.4,"SETTLEMENTPRICE":859.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":891.4,"LOWESTPRICE":801.1},{"OPENINTEREST":44343,"HIGHESTPRICE":832.3,"TURNOVER":25028696.26,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":785.2,"VOLUME":310890,"OPENINTERESTCHG":2831,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-33.4,"OPENPRICE":829.9,"ZD1_CHG":-53.2,"SETTLEMENTPRICE":805,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":838.4,"LOWESTPRICE":780.2},{"OPENINTEREST":19767,"HIGHESTPRICE":779,"TURNOVER":3835956.54,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":734.7,"VOLUME":51023,"OPENINTERESTCHG":268,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-29.9,"OPENPRICE":775,"ZD1_CHG":-47,"SETTLEMENTPRICE":751.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":781.7,"LOWESTPRICE":731.4},{"OPENINTEREST":6674,"HIGHESTPRICE":730.8,"TURNOVER":955058.3,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":695.7,"VOLUME":13475,"OPENINTERESTCHG":333,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.1,"OPENPRICE":724.6,"ZD1_CHG":-34.1,"SETTLEMENTPRICE":708.7,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":729.8,"LOWESTPRICE":693.1},{"OPENINTEREST":2008,"HIGHESTPRICE":689.1,"TURNOVER":180108.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":666.7,"VOLUME":2671,"OPENINTERESTCHG":514,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.9,"OPENPRICE":688,"ZD1_CHG":-19.5,"SETTLEMENTPRICE":674.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":686.2,"LOWESTPRICE":660.7},{"OPENINTEREST":2395,"HIGHESTPRICE":655.8,"TURNOVER":97200.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":641,"VOLUME":1511,"OPENINTERESTCHG":146,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.8,"OPENPRICE":653.4,"ZD1_CHG":-11,"SETTLEMENTPRICE":643.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":652,"LOWESTPRICE":629.8},{"OPENINTEREST":511,"HIGHESTPRICE":631.9,"TURNOVER":6271.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":622.4,"VOLUME":102,"OPENINTERESTCHG":-26,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.7,"OPENPRICE":620,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":614.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":626.5,"LOWESTPRICE":606.5},{"OPENINTEREST":100,"HIGHESTPRICE":624.6,"TURNOVER":4985.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":602.8,"VOLUME":82,"OPENINTERESTCHG":-15,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6,"OPENPRICE":624.6,"ZD1_CHG":-11.1,"SETTLEMENTPRICE":607.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":613.9,"LOWESTPRICE":593.6},{"OPENINTEREST":205,"HIGHESTPRICE":613.1,"TURNOVER":4693.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":590.9,"VOLUME":79,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.7,"OPENPRICE":592,"ZD1_CHG":-9.8,"SETTLEMENTPRICE":594,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":600.7,"LOWESTPRICE":579.2},{"OPENINTEREST":16,"HIGHESTPRICE":581.8,"TURNOVER":229.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":570,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.7,"OPENPRICE":581.8,"ZD1_CHG":-17,"SETTLEMENTPRICE":574.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":587,"LOWESTPRICE":570},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":573.3,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":573.3,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":569.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":569.3,"LOWESTPRICE":""},{"OPENINTEREST":140,"HIGHESTPRICE":553.6,"TURNOVER":161.58,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.6,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.1,"OPENPRICE":531.1,"ZD1_CHG":5.9,"SETTLEMENTPRICE":538.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":547.7,"LOWESTPRICE":531.1},{"OPENINTEREST":99,"HIGHESTPRICE":525,"TURNOVER":157.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.9,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5,"OPENPRICE":522.2,"ZD1_CHG":-4.8,"SETTLEMENTPRICE":523.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":528.7,"LOWESTPRICE":522.2},{"OPENINTEREST":37,"HIGHESTPRICE":516,"TURNOVER":154.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.8,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.5,"OPENPRICE":516,"ZD1_CHG":-5.8,"SETTLEMENTPRICE":515.1,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":520.6,"LOWESTPRICE":514.7},{"OPENINTEREST":98,"HIGHESTPRICE":520,"TURNOVER":464.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.3,"OPENPRICE":510,"ZD1_CHG":0.2,"SETTLEMENTPRICE":516.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":518.8,"LOWESTPRICE":510},{"OPENINTEREST":74,"HIGHESTPRICE":516.9,"TURNOVER":308.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.7,"OPENPRICE":513.3,"ZD1_CHG":3,"SETTLEMENTPRICE":514.7,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":512,"LOWESTPRICE":513.2},{"OPENINTEREST":104,"HIGHESTPRICE":513.7,"TURNOVER":409.98,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.1,"OPENPRICE":513.7,"ZD1_CHG":-5.5,"SETTLEMENTPRICE":512.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":515.5,"LOWESTPRICE":509.3},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.1,"OPENPRICE":"","ZD1_CHG":-1.1,"SETTLEMENTPRICE":505,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":506.1,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":502,"TURNOVER":50.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7,"OPENPRICE":502,"ZD1_CHG":-7,"SETTLEMENTPRICE":502,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":509,"LOWESTPRICE":502},{"OPENINTEREST":81709,"HIGHESTPRICE":"","TURNOVER":32375711.28,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":406166,"OPENINTERESTCHG":-2877,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7219,"HIGHESTPRICE":5868,"TURNOVER":46101.29,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5703,"VOLUME":7975,"OPENINTERESTCHG":-2494,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-67,"OPENPRICE":5801,"ZD1_CHG":-144,"SETTLEMENTPRICE":5780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5847,"LOWESTPRICE":5670},{"OPENINTEREST":69701,"HIGHESTPRICE":5713,"TURNOVER":686601.955,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5541,"VOLUME":121888,"OPENINTERESTCHG":479,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-54,"OPENPRICE":5661,"ZD1_CHG":-146,"SETTLEMENTPRICE":5633,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5687,"LOWESTPRICE":5499},{"OPENINTEREST":65726,"HIGHESTPRICE":5474,"TURNOVER":307706.872,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5323,"VOLUME":56988,"OPENINTERESTCHG":-3201,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-64,"OPENPRICE":5444,"ZD1_CHG":-140,"SETTLEMENTPRICE":5399,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5463,"LOWESTPRICE":5308},{"OPENINTEREST":15372,"HIGHESTPRICE":5189,"TURNOVER":91369.229,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":17825,"OPENINTERESTCHG":1184,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":5147,"ZD1_CHG":-101,"SETTLEMENTPRICE":5125,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5173,"LOWESTPRICE":5021},{"OPENINTEREST":1351,"HIGHESTPRICE":4950,"TURNOVER":2260.309,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4821,"VOLUME":462,"OPENINTERESTCHG":26,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-42,"OPENPRICE":4923,"ZD1_CHG":-113,"SETTLEMENTPRICE":4892,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4934,"LOWESTPRICE":4821},{"OPENINTEREST":646,"HIGHESTPRICE":4792,"TURNOVER":340.557,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4707,"VOLUME":72,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-44,"OPENPRICE":4750,"ZD1_CHG":-66,"SETTLEMENTPRICE":4729,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4773,"LOWESTPRICE":4688},{"OPENINTEREST":93,"HIGHESTPRICE":4725,"TURNOVER":120.514,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4564,"VOLUME":26,"OPENINTERESTCHG":12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-16,"OPENPRICE":4633,"ZD1_CHG":-87,"SETTLEMENTPRICE":4635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4651,"LOWESTPRICE":4564},{"OPENINTEREST":84,"HIGHESTPRICE":4538,"TURNOVER":9.076,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4538,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":34,"OPENPRICE":4538,"ZD1_CHG":34,"SETTLEMENTPRICE":4538,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4504,"LOWESTPRICE":4538},{"OPENINTEREST":21,"HIGHESTPRICE":4368,"TURNOVER":26.128,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4368,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-66,"OPENPRICE":4341,"ZD1_CHG":-52,"SETTLEMENTPRICE":4354,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4420,"LOWESTPRICE":4341},{"OPENINTEREST":79,"HIGHESTPRICE":4304,"TURNOVER":25.748,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4301,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-31,"OPENPRICE":4233,"ZD1_CHG":-21,"SETTLEMENTPRICE":4291,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4322,"LOWESTPRICE":4233},{"OPENINTEREST":38,"HIGHESTPRICE":4297,"TURNOVER":16.93,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4221,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-65,"OPENPRICE":4297,"ZD1_CHG":-76,"SETTLEMENTPRICE":4232,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4297,"LOWESTPRICE":4191},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4169,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-108,"OPENPRICE":"","ZD1_CHG":-108,"SETTLEMENTPRICE":4169,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4277,"LOWESTPRICE":""},{"OPENINTEREST":160358,"HIGHESTPRICE":"","TURNOVER":1134578.608,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":205254,"OPENINTERESTCHG":-4009,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13439,"HIGHESTPRICE":5311,"TURNOVER":651464.093,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4847,"VOLUME":130097,"OPENINTERESTCHG":-13511,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-301,"OPENPRICE":5200,"ZD1_CHG":-461,"SETTLEMENTPRICE":5007,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5308,"LOWESTPRICE":4706},{"OPENINTEREST":203617,"HIGHESTPRICE":4517,"TURNOVER":3924598.165,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4309,"VOLUME":891070,"OPENINTERESTCHG":-10433,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-89,"OPENPRICE":4473,"ZD1_CHG":-184,"SETTLEMENTPRICE":4404,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4493,"LOWESTPRICE":4295},{"OPENINTEREST":86989,"HIGHESTPRICE":4285,"TURNOVER":342980.446,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4110,"VOLUME":81860,"OPENINTERESTCHG":-3806,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-82,"OPENPRICE":4265,"ZD1_CHG":-161,"SETTLEMENTPRICE":4189,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4271,"LOWESTPRICE":4094},{"OPENINTEREST":128360,"HIGHESTPRICE":4084,"TURNOVER":557229.031,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":138945,"OPENINTERESTCHG":-4982,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-62,"OPENPRICE":4063,"ZD1_CHG":-128,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4072,"LOWESTPRICE":3933},{"OPENINTEREST":34795,"HIGHESTPRICE":3911,"TURNOVER":25627.285,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3794,"VOLUME":6652,"OPENINTERESTCHG":127,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-50,"OPENPRICE":3892,"ZD1_CHG":-108,"SETTLEMENTPRICE":3852,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3902,"LOWESTPRICE":3792},{"OPENINTEREST":6439,"HIGHESTPRICE":3760,"TURNOVER":34651.631,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3671,"VOLUME":9350,"OPENINTERESTCHG":-317,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-47,"OPENPRICE":3740,"ZD1_CHG":-82,"SETTLEMENTPRICE":3706,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3753,"LOWESTPRICE":3664},{"OPENINTEREST":285,"HIGHESTPRICE":3627,"TURNOVER":1203.752,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3569,"VOLUME":335,"OPENINTERESTCHG":-126,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-35,"OPENPRICE":3618,"ZD1_CHG":-59,"SETTLEMENTPRICE":3593,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3628,"LOWESTPRICE":3524},{"OPENINTEREST":6690,"HIGHESTPRICE":3530,"TURNOVER":15744.105,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3475,"VOLUME":4504,"OPENINTERESTCHG":58,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-41,"OPENPRICE":3511,"ZD1_CHG":-61,"SETTLEMENTPRICE":3495,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3536,"LOWESTPRICE":3460},{"OPENINTEREST":402,"HIGHESTPRICE":3456,"TURNOVER":403.912,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3425,"VOLUME":118,"OPENINTERESTCHG":-21,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-45,"OPENPRICE":3446,"ZD1_CHG":-42,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3467,"LOWESTPRICE":3396},{"OPENINTEREST":782,"HIGHESTPRICE":3388,"TURNOVER":2119.669,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3372,"VOLUME":629,"OPENINTERESTCHG":34,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-12,"OPENPRICE":3379,"ZD1_CHG":-9,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":3335},{"OPENINTEREST":371,"HIGHESTPRICE":3340,"TURNOVER":238.868,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":72,"OPENINTERESTCHG":-2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-17,"OPENPRICE":3322,"ZD1_CHG":-7,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3334,"LOWESTPRICE":3286},{"OPENINTEREST":1116,"HIGHESTPRICE":3305,"TURNOVER":3078.887,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":937,"OPENINTERESTCHG":33,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-14,"OPENPRICE":3295,"ZD1_CHG":-6,"SETTLEMENTPRICE":3285,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3251},{"OPENINTEREST":483285,"HIGHESTPRICE":"","TURNOVER":5559339.844,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1264569,"OPENINTERESTCHG":-32946,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":152757,"HIGHESTPRICE":5908,"TURNOVER":4755820.412,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5758,"VOLUME":818300,"OPENINTERESTCHG":-293,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":79,"OPENPRICE":5772,"ZD1_CHG":26,"SETTLEMENTPRICE":5811,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5732,"LOWESTPRICE":5693},{"OPENINTEREST":270340,"HIGHESTPRICE":5543,"TURNOVER":2216176.167,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5383,"VOLUME":406430,"OPENINTERESTCHG":7056,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":5450,"ZD1_CHG":-17,"SETTLEMENTPRICE":5452,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5400,"LOWESTPRICE":5346},{"OPENINTEREST":140059,"HIGHESTPRICE":4965,"TURNOVER":504944.782,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4826,"VOLUME":103151,"OPENINTERESTCHG":1074,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":4909,"ZD1_CHG":-51,"SETTLEMENTPRICE":4895,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4877,"LOWESTPRICE":4805},{"OPENINTEREST":86330,"HIGHESTPRICE":4515,"TURNOVER":265911.85,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4370,"VOLUME":59840,"OPENINTERESTCHG":5319,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-35,"OPENPRICE":4488,"ZD1_CHG":-108,"SETTLEMENTPRICE":4443,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4478,"LOWESTPRICE":4360},{"OPENINTEREST":6101,"HIGHESTPRICE":4347,"TURNOVER":27584.467,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4177,"VOLUME":6496,"OPENINTERESTCHG":683,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-66,"OPENPRICE":4343,"ZD1_CHG":-135,"SETTLEMENTPRICE":4246,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4312,"LOWESTPRICE":4165},{"OPENINTEREST":6159,"HIGHESTPRICE":4308,"TURNOVER":13276.151,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4140,"VOLUME":3158,"OPENINTERESTCHG":283,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-80,"OPENPRICE":4307,"ZD1_CHG":-143,"SETTLEMENTPRICE":4203,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4283,"LOWESTPRICE":4126},{"OPENINTEREST":321,"HIGHESTPRICE":4225,"TURNOVER":321.128,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4077,"VOLUME":78,"OPENINTERESTCHG":16,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-82,"OPENPRICE":4219,"ZD1_CHG":-122,"SETTLEMENTPRICE":4117,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4199,"LOWESTPRICE":4065},{"OPENINTEREST":417,"HIGHESTPRICE":4170,"TURNOVER":330.242,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4040,"VOLUME":81,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-64,"OPENPRICE":4170,"ZD1_CHG":-101,"SETTLEMENTPRICE":4077,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4141,"LOWESTPRICE":4038},{"OPENINTEREST":3908,"HIGHESTPRICE":4150,"TURNOVER":2763.499,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4021,"VOLUME":678,"OPENINTERESTCHG":38,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-53,"OPENPRICE":4124,"ZD1_CHG":-107,"SETTLEMENTPRICE":4075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4128,"LOWESTPRICE":4005},{"OPENINTEREST":25,"HIGHESTPRICE":4068,"TURNOVER":28.08,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-45,"OPENPRICE":4068,"ZD1_CHG":-66,"SETTLEMENTPRICE":4011,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4056,"LOWESTPRICE":3972},{"OPENINTEREST":5,"HIGHESTPRICE":4042,"TURNOVER":92.04,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3936,"VOLUME":23,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":4020,"ZD1_CHG":-39,"SETTLEMENTPRICE":4001,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3975,"LOWESTPRICE":3936},{"OPENINTEREST":355,"HIGHESTPRICE":3968,"TURNOVER":176.929,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3881,"VOLUME":45,"OPENINTERESTCHG":-26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-24,"OPENPRICE":3955,"ZD1_CHG":-74,"SETTLEMENTPRICE":3931,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3955,"LOWESTPRICE":3881},{"OPENINTEREST":524,"HIGHESTPRICE":3641,"TURNOVER":231.733,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3628,"VOLUME":64,"OPENINTERESTCHG":21,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":3641,"ZD1_CHG":-24,"SETTLEMENTPRICE":3620,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":3587},{"OPENINTEREST":92,"HIGHESTPRICE":3622,"TURNOVER":57.258,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3521,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-22,"OPENPRICE":3614,"ZD1_CHG":-79,"SETTLEMENTPRICE":3578,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3600,"LOWESTPRICE":3521},{"OPENINTEREST":99,"HIGHESTPRICE":3597,"TURNOVER":71.456,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3546,"VOLUME":20,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-24,"OPENPRICE":3593,"ZD1_CHG":-50,"SETTLEMENTPRICE":3572,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3596,"LOWESTPRICE":3536},{"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":667492,"HIGHESTPRICE":"","TURNOVER":7787786.194,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1398387,"OPENINTERESTCHG":14188,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20323,"HIGHESTPRICE":15345,"TURNOVER":886863.6825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":117564,"OPENINTERESTCHG":-2922,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":15245,"ZD1_CHG":-85,"SETTLEMENTPRICE":15085,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14940,"LOWESTPRICE":14850},{"OPENINTEREST":90474,"HIGHESTPRICE":15255,"TURNOVER":894152.9425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":119480,"OPENINTERESTCHG":-2081,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":15210,"ZD1_CHG":-150,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14890,"LOWESTPRICE":14735},{"OPENINTEREST":16538,"HIGHESTPRICE":15070,"TURNOVER":50316.3375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14585,"VOLUME":6811,"OPENINTERESTCHG":311,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-40,"OPENPRICE":15070,"ZD1_CHG":-230,"SETTLEMENTPRICE":14775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14815,"LOWESTPRICE":14580},{"OPENINTEREST":12300,"HIGHESTPRICE":14910,"TURNOVER":101711.8525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14405,"VOLUME":13912,"OPENINTERESTCHG":996,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":14805,"ZD1_CHG":-215,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14400},{"OPENINTEREST":222,"HIGHESTPRICE":14770,"TURNOVER":1022.9875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":141,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14745,"ZD1_CHG":-170,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14350},{"OPENINTEREST":56,"HIGHESTPRICE":14800,"TURNOVER":217.61,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":30,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14555,"ZD1_CHG":-120,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":14340},{"OPENINTEREST":32,"HIGHESTPRICE":14485,"TURNOVER":57.61,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":14485,"ZD1_CHG":-150,"SETTLEMENTPRICE":14400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14360},{"OPENINTEREST":457,"HIGHESTPRICE":14530,"TURNOVER":581.7525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14255,"VOLUME":81,"OPENINTERESTCHG":18,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14520,"ZD1_CHG":-75,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14115},{"OPENINTEREST":67,"HIGHESTPRICE":14305,"TURNOVER":14.2975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14305,"ZD1_CHG":-20,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14290},{"OPENINTEREST":34,"HIGHESTPRICE":14520,"TURNOVER":136.5,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":19,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":14520,"ZD1_CHG":-95,"SETTLEMENTPRICE":14365,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":14265},{"OPENINTEREST":30,"HIGHESTPRICE":14490,"TURNOVER":78.9925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":11,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":14490,"ZD1_CHG":-10,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14335,"LOWESTPRICE":14275},{"OPENINTEREST":2,"HIGHESTPRICE":14395,"TURNOVER":28.585,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14245,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":14395,"ZD1_CHG":-30,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14190},{"OPENINTEREST":140535,"HIGHESTPRICE":"","TURNOVER":1935183.15,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":258063,"OPENINTERESTCHG":-3690,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":521,"HIGHESTPRICE":18260,"TURNOVER":5410.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17975,"VOLUME":299,"OPENINTERESTCHG":-21,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18070,"ZD1_CHG":-45,"SETTLEMENTPRICE":18095,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18020,"LOWESTPRICE":17955},{"OPENINTEREST":5174,"HIGHESTPRICE":18275,"TURNOVER":76752.97,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17995,"VOLUME":4246,"OPENINTERESTCHG":-459,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":18080,"ZD1_CHG":-10,"SETTLEMENTPRICE":18075,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18005,"LOWESTPRICE":17920},{"OPENINTEREST":140466,"HIGHESTPRICE":19110,"TURNOVER":6623074.825,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18820,"VOLUME":350019,"OPENINTERESTCHG":2513,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18875,"ZD1_CHG":-25,"SETTLEMENTPRICE":18920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18845,"LOWESTPRICE":18755},{"OPENINTEREST":277,"HIGHESTPRICE":19120,"TURNOVER":7384.105,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18830,"VOLUME":390,"OPENINTERESTCHG":-10,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":100,"OPENPRICE":18920,"ZD1_CHG":0,"SETTLEMENTPRICE":18930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18830,"LOWESTPRICE":18780},{"OPENINTEREST":51,"HIGHESTPRICE":19095,"TURNOVER":190.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18870,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":19080,"ZD1_CHG":0,"SETTLEMENTPRICE":19025,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18870,"LOWESTPRICE":18870},{"OPENINTEREST":29887,"HIGHESTPRICE":19140,"TURNOVER":637462.58,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18860,"VOLUME":33649,"OPENINTERESTCHG":809,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":18905,"ZD1_CHG":15,"SETTLEMENTPRICE":18940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18845,"LOWESTPRICE":18775},{"OPENINTEREST":66,"HIGHESTPRICE":19110,"TURNOVER":776.195,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18855,"VOLUME":41,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":18970,"ZD1_CHG":15,"SETTLEMENTPRICE":18930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18840,"LOWESTPRICE":18765},{"OPENINTEREST":78,"HIGHESTPRICE":19100,"TURNOVER":493.15,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18855,"VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18950,"ZD1_CHG":-35,"SETTLEMENTPRICE":18965,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18890,"LOWESTPRICE":18815},{"OPENINTEREST":90,"HIGHESTPRICE":19085,"TURNOVER":245.795,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18850,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":18915,"ZD1_CHG":-15,"SETTLEMENTPRICE":18905,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18865,"LOWESTPRICE":18800},{"OPENINTEREST":40,"HIGHESTPRICE":19090,"TURNOVER":852.055,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18890,"VOLUME":45,"OPENINTERESTCHG":20,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":18975,"ZD1_CHG":25,"SETTLEMENTPRICE":18930,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":18865,"LOWESTPRICE":18825},{"OPENINTEREST":176650,"HIGHESTPRICE":"","TURNOVER":7352642.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":388738,"OPENINTERESTCHG":2858,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10758,"HIGHESTPRICE":16160,"TURNOVER":89951.675,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":5630,"OPENINTERESTCHG":-1343,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":15960,"ZD1_CHG":75,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15830},{"OPENINTEREST":65221,"HIGHESTPRICE":16265,"TURNOVER":1158420.775,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":72026,"OPENINTERESTCHG":-534,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":16080,"ZD1_CHG":65,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15940},{"OPENINTEREST":47009,"HIGHESTPRICE":16180,"TURNOVER":473732.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":29619,"OPENINTERESTCHG":-357,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":15990,"ZD1_CHG":70,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15860},{"OPENINTEREST":35145,"HIGHESTPRICE":16135,"TURNOVER":360343.62,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":22574,"OPENINTERESTCHG":-441,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":15950,"ZD1_CHG":50,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15820},{"OPENINTEREST":649,"HIGHESTPRICE":16160,"TURNOVER":4479.195,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":280,"OPENINTERESTCHG":37,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":15995,"ZD1_CHG":60,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15895,"LOWESTPRICE":15880},{"OPENINTEREST":88,"HIGHESTPRICE":16160,"TURNOVER":144.28,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":9,"OPENINTERESTCHG":-4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":16005,"ZD1_CHG":215,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15945,"LOWESTPRICE":15900},{"OPENINTEREST":43,"HIGHESTPRICE":16055,"TURNOVER":63.995,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":16015,"ZD1_CHG":105,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15870},{"OPENINTEREST":78,"HIGHESTPRICE":16425,"TURNOVER":129.14,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":220,"OPENPRICE":16425,"ZD1_CHG":175,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":16005},{"OPENINTEREST":33,"HIGHESTPRICE":16225,"TURNOVER":32.305,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":16080,"ZD1_CHG":235,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":16080},{"OPENINTEREST":6,"HIGHESTPRICE":16150,"TURNOVER":16.15,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":16150,"ZD1_CHG":150,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":16150},{"OPENINTEREST":16,"HIGHESTPRICE":16175,"TURNOVER":48.44,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16115,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":16175,"ZD1_CHG":85,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16115},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":""},{"OPENINTEREST":159046,"HIGHESTPRICE":"","TURNOVER":2087362.495,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":130156,"OPENINTERESTCHG":-2639,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":228,"HIGHESTPRICE":4780,"TURNOVER":430.912,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4722,"VOLUME":91,"OPENINTERESTCHG":14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-64,"OPENPRICE":4780,"ZD1_CHG":-76,"SETTLEMENTPRICE":4734,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4704},{"OPENINTEREST":216268,"HIGHESTPRICE":4820,"TURNOVER":1886456.108,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":396555,"OPENINTERESTCHG":8264,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-64,"OPENPRICE":4808,"ZD1_CHG":-80,"SETTLEMENTPRICE":4756,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4820,"LOWESTPRICE":4724},{"OPENINTEREST":3707,"HIGHESTPRICE":4820,"TURNOVER":3448.69,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4760,"VOLUME":722,"OPENINTERESTCHG":179,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4820,"ZD1_CHG":-72,"SETTLEMENTPRICE":4776,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4832,"LOWESTPRICE":4746},{"OPENINTEREST":140873,"HIGHESTPRICE":4992,"TURNOVER":524759.428,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4918,"VOLUME":106262,"OPENINTERESTCHG":9968,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4982,"ZD1_CHG":-76,"SETTLEMENTPRICE":4938,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4994,"LOWESTPRICE":4908},{"OPENINTEREST":100,"HIGHESTPRICE":4998,"TURNOVER":193.884,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4934,"VOLUME":39,"OPENINTERESTCHG":14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4998,"ZD1_CHG":-76,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5010,"LOWESTPRICE":4930},{"OPENINTEREST":49959,"HIGHESTPRICE":5028,"TURNOVER":123039.502,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4958,"VOLUME":24750,"OPENINTERESTCHG":7588,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":5014,"ZD1_CHG":-66,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":4944},{"OPENINTEREST":198,"HIGHESTPRICE":5022,"TURNOVER":54.948,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5022,"ZD1_CHG":-52,"SETTLEMENTPRICE":4994,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":4976},{"OPENINTEREST":13808,"HIGHESTPRICE":5044,"TURNOVER":30126.268,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4982,"VOLUME":6017,"OPENINTERESTCHG":1590,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5044,"ZD1_CHG":-62,"SETTLEMENTPRICE":5006,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":4970},{"OPENINTEREST":50,"HIGHESTPRICE":5050,"TURNOVER":65.46,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5014,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5050,"ZD1_CHG":-36,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":5014},{"OPENINTEREST":821,"HIGHESTPRICE":5046,"TURNOVER":251.136,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5014,"VOLUME":50,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5046,"ZD1_CHG":-42,"SETTLEMENTPRICE":5022,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5004},{"OPENINTEREST":73,"HIGHESTPRICE":5068,"TURNOVER":125.774,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5028,"VOLUME":25,"OPENINTERESTCHG":7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5068,"ZD1_CHG":2,"SETTLEMENTPRICE":5030,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":5014},{"OPENINTEREST":54,"HIGHESTPRICE":5072,"TURNOVER":282.36,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":56,"OPENINTERESTCHG":42,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":5066,"ZD1_CHG":-48,"SETTLEMENTPRICE":5042,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5074,"LOWESTPRICE":5020},{"OPENINTEREST":426139,"HIGHESTPRICE":"","TURNOVER":2569234.47,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":534591,"OPENINTERESTCHG":27671,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4861,"HIGHESTPRICE":3814,"TURNOVER":67469.352,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3796,"VOLUME":4432,"OPENINTERESTCHG":-39,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3810,"ZD1_CHG":-14,"SETTLEMENTPRICE":3804,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":3792},{"OPENINTEREST":21029,"HIGHESTPRICE":3808,"TURNOVER":101686.456,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3792,"VOLUME":6692,"OPENINTERESTCHG":82,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3806,"ZD1_CHG":-2,"SETTLEMENTPRICE":3798,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3794,"LOWESTPRICE":3788},{"OPENINTEREST":555,"HIGHESTPRICE":3816,"TURNOVER":55241.072,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3806,"VOLUME":3625,"OPENINTERESTCHG":14,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3798,"ZD1_CHG":0,"SETTLEMENTPRICE":3808,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3806,"LOWESTPRICE":3798},{"OPENINTEREST":203,"HIGHESTPRICE":3852,"TURNOVER":92.376,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3852,"ZD1_CHG":4,"SETTLEMENTPRICE":3848,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3848},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":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":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":""},{"OPENINTEREST":26652,"HIGHESTPRICE":"","TURNOVER":224489.256,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14755,"OPENINTERESTCHG":59,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":917,"HIGHESTPRICE":2651.5,"TURNOVER":1575.8725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2651.5,"VOLUME":119,"OPENINTERESTCHG":-87,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":2644,"ZD1_CHG":13,"SETTLEMENTPRICE":2648.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2638.5,"LOWESTPRICE":2643.5},{"OPENINTEREST":26462,"HIGHESTPRICE":2219,"TURNOVER":211303.3775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2215.5,"VOLUME":19880,"OPENINTERESTCHG":2529,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":75.5,"OPENPRICE":2064,"ZD1_CHG":165.5,"SETTLEMENTPRICE":2125.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2050,"LOWESTPRICE":2041},{"OPENINTEREST":14226,"HIGHESTPRICE":2606.5,"TURNOVER":94133.23,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2566,"VOLUME":7465,"OPENINTERESTCHG":1589,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":91.5,"OPENPRICE":2425,"ZD1_CHG":136,"SETTLEMENTPRICE":2521.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2430,"LOWESTPRICE":2407.5},{"OPENINTEREST":4234,"HIGHESTPRICE":2875,"TURNOVER":27235.6325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2860,"VOLUME":1948,"OPENINTERESTCHG":292,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":63.5,"OPENPRICE":2712,"ZD1_CHG":127.5,"SETTLEMENTPRICE":2796,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2732.5,"LOWESTPRICE":2693.5},{"OPENINTEREST":1127,"HIGHESTPRICE":2861,"TURNOVER":5448.625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2852,"VOLUME":387,"OPENINTERESTCHG":206,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":53,"OPENPRICE":2728,"ZD1_CHG":89.5,"SETTLEMENTPRICE":2815.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2762.5,"LOWESTPRICE":2722},{"OPENINTEREST":1287,"HIGHESTPRICE":1764,"TURNOVER":1862.8275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1746,"VOLUME":215,"OPENINTERESTCHG":80,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":25,"OPENPRICE":1688,"ZD1_CHG":38.5,"SETTLEMENTPRICE":1732.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1707.5,"LOWESTPRICE":1685},{"OPENINTEREST":387,"HIGHESTPRICE":1993,"TURNOVER":295.6875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1970,"VOLUME":30,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24.5,"OPENPRICE":1956,"ZD1_CHG":23.5,"SETTLEMENTPRICE":1971,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1946.5,"LOWESTPRICE":1956},{"OPENINTEREST":48640,"HIGHESTPRICE":"","TURNOVER":341855.2525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":30044,"OPENINTERESTCHG":4616,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10575805,"HIGHESTPRICE":"","TURNOVER":153746273.908,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8714986,"OPENINTERESTCHG":-14476,"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":"173","o_code":"0000","update_date":"20260917 15:33:42","o_curmetalindex":[{"PRECLOSEPRICE":5454.94,"HIGHESTPRICE":5493.27,"LASTPRICE":5489.04,"SETTLEMENTPRICE":5470.31,"CLOSEPRICE":5489.04,"TRADINGDAY":"20260917","UPDOWN1":50.37,"LOWESTPRICE":5434.44,"UPDOWN2":31.64,"AVGPRICE":5469.21,"OPENPRICE":5468.29,"UPDOWN":34.1}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108580,"TURNOVER":762.1685105,"PRODUCTGROUPID":"cu","YEARVOLUME":4688.7481,"YEARTURNOVER":241909.842335,"VOLUME":141316,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106300,"AVGPRICE":107867.264},{"HIGHESTPRICE":96680,"TURNOVER":29.0806925,"PRODUCTGROUPID":"bc","YEARVOLUME":166.5094,"YEARTURNOVER":7693.687655,"VOLUME":6053,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95330,"AVGPRICE":96086.874},{"HIGHESTPRICE":24320,"TURNOVER":332.692474,"PRODUCTGROUPID":"al","YEARVOLUME":8979.328,"YEARTURNOVER":108889.60417475,"VOLUME":274819,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24045,"AVGPRICE":24211.752},{"HIGHESTPRICE":26350,"TURNOVER":309.350287,"PRODUCTGROUPID":"zn","YEARVOLUME":3838.2886,"YEARTURNOVER":47791.66859025,"VOLUME":236710,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25895,"AVGPRICE":26137.492},{"HIGHESTPRICE":16235,"TURNOVER":106.29118275,"PRODUCTGROUPID":"pb","YEARVOLUME":1585.6083,"YEARTURNOVER":13020.55883925,"VOLUME":132854,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15845,"AVGPRICE":16001.202},{"HIGHESTPRICE":126830,"TURNOVER":345.5171389,"PRODUCTGROUPID":"ni","YEARVOLUME":9370.2951,"YEARTURNOVER":129918.8588221,"VOLUME":280769,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":121650,"AVGPRICE":123061},{"HIGHESTPRICE":403670,"TURNOVER":606.3664505,"PRODUCTGROUPID":"sn","YEARVOLUME":5949.7203,"YEARTURNOVER":239690.924002,"VOLUME":151672,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":396310,"AVGPRICE":399787.997},{"HIGHESTPRICE":2833,"TURNOVER":97.6878184,"PRODUCTGROUPID":"ao","YEARVOLUME":8266.3489,"YEARTURNOVER":46531.3632822,"VOLUME":182246,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2644,"AVGPRICE":2680.109},{"HIGHESTPRICE":23595,"TURNOVER":30.663918,"PRODUCTGROUPID":"ad","YEARVOLUME":220.8774,"YEARTURNOVER":5113.142134,"VOLUME":13049,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23390,"AVGPRICE":23499.056},{"HIGHESTPRICE":957.38,"TURNOVER":4105.6489822,"PRODUCTGROUPID":"au","YEARVOLUME":6406.399,"YEARTURNOVER":649773.3890192,"VOLUME":438556,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":924.66,"AVGPRICE":936.174},{"HIGHESTPRICE":16027,"TURNOVER":1989.53430255,"PRODUCTGROUPID":"ag","YEARVOLUME":22586.6085,"YEARTURNOVER":637559.8745115,"VOLUME":846386,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15371,"AVGPRICE":15670.819},{"HIGHESTPRICE":3174,"TURNOVER":236.7484421,"PRODUCTGROUPID":"rb","YEARVOLUME":15891.7934,"YEARTURNOVER":49611.3094234,"VOLUME":757521,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3064,"AVGPRICE":3125.305},{"HIGHESTPRICE":3438,"TURNOVER":0.0013733,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4301,"YEARTURNOVER":4.8147034,"VOLUME":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3426,"AVGPRICE":3433.25},{"HIGHESTPRICE":3357,"TURNOVER":131.0570819,"PRODUCTGROUPID":"hc","YEARVOLUME":8762.867,"YEARTURNOVER":29124.9384677,"VOLUME":393898,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3301,"AVGPRICE":3327.183},{"HIGHESTPRICE":14305,"TURNOVER":155.00038975,"PRODUCTGROUPID":"ss","YEARVOLUME":4945.4957,"YEARTURNOVER":35800.21109025,"VOLUME":228410,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13480,"AVGPRICE":13572.119},{"HIGHESTPRICE":896.8,"TURNOVER":3237.571128,"PRODUCTGROUPID":"sc","YEARVOLUME":2947.5441,"YEARTURNOVER":177549.706225,"VOLUME":406166,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":502,"AVGPRICE":797.105},{"HIGHESTPRICE":5868,"TURNOVER":113.4578608,"PRODUCTGROUPID":"lu","YEARVOLUME":2798.457,"YEARTURNOVER":12294.8605503,"VOLUME":205254,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4191,"AVGPRICE":5527.681},{"HIGHESTPRICE":5311,"TURNOVER":555.9339844,"PRODUCTGROUPID":"fu","YEARVOLUME":17312.4944,"YEARTURNOVER":62780.6356269,"VOLUME":1264569,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3251,"AVGPRICE":4396.233},{"HIGHESTPRICE":5908,"TURNOVER":778.7786194,"PRODUCTGROUPID":"bu","YEARVOLUME":11560.9585,"YEARTURNOVER":48539.9469507,"VOLUME":1398387,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3521,"AVGPRICE":5569.121},{"HIGHESTPRICE":15345,"TURNOVER":193.518315,"PRODUCTGROUPID":"br","YEARVOLUME":6451.7292,"YEARTURNOVER":47494.90722425,"VOLUME":258063,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14115,"AVGPRICE":14997.758},{"HIGHESTPRICE":19140,"TURNOVER":735.2642915,"PRODUCTGROUPID":"ru","YEARVOLUME":5944.0398,"YEARTURNOVER":102507.8315615,"VOLUME":388738,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17920,"AVGPRICE":18914.135},{"HIGHESTPRICE":16425,"TURNOVER":208.7362495,"PRODUCTGROUPID":"nr","YEARVOLUME":2187.9688,"YEARTURNOVER":31894.5376695,"VOLUME":130156,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15820,"AVGPRICE":16037.39},{"HIGHESTPRICE":5072,"TURNOVER":256.923447,"PRODUCTGROUPID":"sp","YEARVOLUME":5803.6226,"YEARTURNOVER":29034.9271152,"VOLUME":534591,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4704,"AVGPRICE":4805.982},{"HIGHESTPRICE":3852,"TURNOVER":22.4489256,"PRODUCTGROUPID":"op","YEARVOLUME":124.3499,"YEARTURNOVER":1979.9760296,"VOLUME":14755,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3788,"AVGPRICE":3803.613},{"HIGHESTPRICE":2875,"TURNOVER":34.18552525,"PRODUCTGROUPID":"ec","YEARVOLUME":597.2239,"YEARTURNOVER":6133.14796565,"VOLUME":30044,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1685,"AVGPRICE":2275.697},{"HIGHESTPRICE":"","TURNOVER":15374.6273908,"PRODUCTGROUPID":"","YEARVOLUME":157388.706,"YEARTURNOVER":2762644.6639686,"VOLUME":8714986,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8237","o_trade_day":"8245","report_date":"20260917"}