{"o_IMChangeDate":"20150813","showlength":"1","o_day":"18","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":151882,"HIGHESTPRICE":109850,"TURNOVER":4437455.05,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109620,"VOLUME":81021,"OPENINTERESTCHG":-7625,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1420,"OPENPRICE":109200,"ZD1_CHG":1510,"SETTLEMENTPRICE":109530,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108110,"LOWESTPRICE":109150},{"OPENINTEREST":139319,"HIGHESTPRICE":109500,"TURNOVER":3181546.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109190,"VOLUME":58282,"OPENINTERESTCHG":6068,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1430,"OPENPRICE":108900,"ZD1_CHG":1450,"SETTLEMENTPRICE":109170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107740,"LOWESTPRICE":108780},{"OPENINTEREST":98478,"HIGHESTPRICE":109280,"TURNOVER":1548716.195,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108900,"VOLUME":28434,"OPENINTERESTCHG":1444,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1450,"OPENPRICE":108690,"ZD1_CHG":1420,"SETTLEMENTPRICE":108930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107480,"LOWESTPRICE":108530},{"OPENINTEREST":44093,"HIGHESTPRICE":109050,"TURNOVER":447736.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108660,"VOLUME":8238,"OPENINTERESTCHG":361,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1450,"OPENPRICE":108390,"ZD1_CHG":1410,"SETTLEMENTPRICE":108700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107250,"LOWESTPRICE":108270},{"OPENINTEREST":21750,"HIGHESTPRICE":108920,"TURNOVER":84114.71,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108600,"VOLUME":1549,"OPENINTERESTCHG":206,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1390,"OPENPRICE":108230,"ZD1_CHG":1390,"SETTLEMENTPRICE":108600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107210,"LOWESTPRICE":108230},{"OPENINTEREST":26859,"HIGHESTPRICE":108900,"TURNOVER":73832.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":1360,"OPENINTERESTCHG":-174,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1350,"OPENPRICE":108000,"ZD1_CHG":1340,"SETTLEMENTPRICE":108570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107220,"LOWESTPRICE":108000},{"OPENINTEREST":12920,"HIGHESTPRICE":108850,"TURNOVER":19652.1,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108600,"VOLUME":362,"OPENINTERESTCHG":-63,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1530,"OPENPRICE":108260,"ZD1_CHG":1560,"SETTLEMENTPRICE":108570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107040,"LOWESTPRICE":108260},{"OPENINTEREST":9880,"HIGHESTPRICE":108880,"TURNOVER":24279.45,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108490,"VOLUME":447,"OPENINTERESTCHG":-202,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1400,"OPENPRICE":108000,"ZD1_CHG":1260,"SETTLEMENTPRICE":108630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107230,"LOWESTPRICE":108000},{"OPENINTEREST":8864,"HIGHESTPRICE":108810,"TURNOVER":33250.215,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108590,"VOLUME":612,"OPENINTERESTCHG":229,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1620,"OPENPRICE":108350,"ZD1_CHG":1550,"SETTLEMENTPRICE":108660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107040,"LOWESTPRICE":108300},{"OPENINTEREST":4957,"HIGHESTPRICE":108800,"TURNOVER":7051.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108530,"VOLUME":130,"OPENINTERESTCHG":-41,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1280,"OPENPRICE":108320,"ZD1_CHG":1330,"SETTLEMENTPRICE":108480,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107200,"LOWESTPRICE":108190},{"OPENINTEREST":5541,"HIGHESTPRICE":108770,"TURNOVER":15126.915,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108420,"VOLUME":279,"OPENINTERESTCHG":-3,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1400,"OPENPRICE":108100,"ZD1_CHG":1390,"SETTLEMENTPRICE":108430,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107030,"LOWESTPRICE":108100},{"OPENINTEREST":620,"HIGHESTPRICE":108680,"TURNOVER":15004.275,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108430,"VOLUME":277,"OPENINTERESTCHG":76,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1460,"OPENPRICE":108050,"ZD1_CHG":1560,"SETTLEMENTPRICE":108330,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":106870,"LOWESTPRICE":108050},{"OPENINTEREST":525163,"HIGHESTPRICE":"","TURNOVER":9887765.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":180991,"OPENINTERESTCHG":276,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11838,"HIGHESTPRICE":98140,"TURNOVER":244124.765,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97870,"VOLUME":4992,"OPENINTERESTCHG":96,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1700,"OPENPRICE":97290,"ZD1_CHG":1770,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96100,"LOWESTPRICE":97290},{"OPENINTEREST":6831,"HIGHESTPRICE":97770,"TURNOVER":115203.095,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97550,"VOLUME":2364,"OPENINTERESTCHG":363,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1450,"OPENPRICE":97220,"ZD1_CHG":1540,"SETTLEMENTPRICE":97460,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96010,"LOWESTPRICE":97130},{"OPENINTEREST":198,"HIGHESTPRICE":97310,"TURNOVER":2330.31,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97190,"VOLUME":48,"OPENINTERESTCHG":-18,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1540,"OPENPRICE":97050,"ZD1_CHG":1640,"SETTLEMENTPRICE":97090,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95550,"LOWESTPRICE":96960},{"OPENINTEREST":122,"HIGHESTPRICE":97180,"TURNOVER":48.59,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97180,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1520,"OPENPRICE":97180,"ZD1_CHG":1520,"SETTLEMENTPRICE":97180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95660,"LOWESTPRICE":97180},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95260,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":260,"OPENPRICE":"","ZD1_CHG":260,"SETTLEMENTPRICE":95260,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95300,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":210,"OPENPRICE":"","ZD1_CHG":210,"SETTLEMENTPRICE":95300,"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":18997,"HIGHESTPRICE":"","TURNOVER":361706.76,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7405,"OPENINTERESTCHG":440,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":126207,"HIGHESTPRICE":24430,"TURNOVER":1102270.0175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24380,"VOLUME":90478,"OPENINTERESTCHG":-18503,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":24255,"ZD1_CHG":170,"SETTLEMENTPRICE":24365,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24210,"LOWESTPRICE":24250},{"OPENINTEREST":276106,"HIGHESTPRICE":24450,"TURNOVER":2047726.18,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24400,"VOLUME":167943,"OPENINTERESTCHG":26381,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":24260,"ZD1_CHG":180,"SETTLEMENTPRICE":24385,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24260},{"OPENINTEREST":94160,"HIGHESTPRICE":24425,"TURNOVER":351517.87,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24375,"VOLUME":28853,"OPENINTERESTCHG":2682,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":24260,"ZD1_CHG":180,"SETTLEMENTPRICE":24365,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24195,"LOWESTPRICE":24250},{"OPENINTEREST":46665,"HIGHESTPRICE":24380,"TURNOVER":145973.3425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24335,"VOLUME":12003,"OPENINTERESTCHG":1497,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":24200,"ZD1_CHG":190,"SETTLEMENTPRICE":24320,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":24200},{"OPENINTEREST":21974,"HIGHESTPRICE":24350,"TURNOVER":66416.93,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24305,"VOLUME":5468,"OPENINTERESTCHG":1657,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":24180,"ZD1_CHG":165,"SETTLEMENTPRICE":24290,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24140,"LOWESTPRICE":24180},{"OPENINTEREST":18219,"HIGHESTPRICE":24350,"TURNOVER":27112.5075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24295,"VOLUME":2231,"OPENINTERESTCHG":1025,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":24220,"ZD1_CHG":150,"SETTLEMENTPRICE":24305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":24205},{"OPENINTEREST":11397,"HIGHESTPRICE":24355,"TURNOVER":5484.37,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24335,"VOLUME":451,"OPENINTERESTCHG":193,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":24260,"ZD1_CHG":190,"SETTLEMENTPRICE":24320,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":24195},{"OPENINTEREST":4603,"HIGHESTPRICE":24375,"TURNOVER":3585.885,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24345,"VOLUME":295,"OPENINTERESTCHG":28,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":24190,"ZD1_CHG":195,"SETTLEMENTPRICE":24310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24150,"LOWESTPRICE":24190},{"OPENINTEREST":2868,"HIGHESTPRICE":24380,"TURNOVER":3647.3925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24355,"VOLUME":300,"OPENINTERESTCHG":26,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":24200,"ZD1_CHG":195,"SETTLEMENTPRICE":24315,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24160,"LOWESTPRICE":24200},{"OPENINTEREST":1763,"HIGHESTPRICE":24355,"TURNOVER":1713.625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24325,"VOLUME":141,"OPENINTERESTCHG":26,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":24230,"ZD1_CHG":180,"SETTLEMENTPRICE":24305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":24220},{"OPENINTEREST":777,"HIGHESTPRICE":24335,"TURNOVER":667.675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24335,"VOLUME":55,"OPENINTERESTCHG":9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24100,"ZD1_CHG":190,"SETTLEMENTPRICE":24275,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24145,"LOWESTPRICE":24100},{"OPENINTEREST":15,"HIGHESTPRICE":24310,"TURNOVER":194.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24310,"VOLUME":16,"OPENINTERESTCHG":10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":24210,"ZD1_CHG":185,"SETTLEMENTPRICE":24270,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24125,"LOWESTPRICE":24210},{"OPENINTEREST":604754,"HIGHESTPRICE":"","TURNOVER":3756309.98,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":308234,"OPENINTERESTCHG":15031,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":65121,"HIGHESTPRICE":26645,"TURNOVER":779327.76,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26530,"VOLUME":58731,"OPENINTERESTCHG":-10618,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":420,"OPENPRICE":26400,"ZD1_CHG":415,"SETTLEMENTPRICE":26535,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26115,"LOWESTPRICE":26400},{"OPENINTEREST":129630,"HIGHESTPRICE":26680,"TURNOVER":1697750.6825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26565,"VOLUME":127761,"OPENINTERESTCHG":5940,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":425,"OPENPRICE":26500,"ZD1_CHG":415,"SETTLEMENTPRICE":26575,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26150,"LOWESTPRICE":26460},{"OPENINTEREST":48122,"HIGHESTPRICE":26725,"TURNOVER":386785.91,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26595,"VOLUME":29077,"OPENINTERESTCHG":1602,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":440,"OPENPRICE":26475,"ZD1_CHG":435,"SETTLEMENTPRICE":26600,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26160,"LOWESTPRICE":26475},{"OPENINTEREST":11296,"HIGHESTPRICE":26680,"TURNOVER":100503.9225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26565,"VOLUME":7561,"OPENINTERESTCHG":292,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":430,"OPENPRICE":26425,"ZD1_CHG":415,"SETTLEMENTPRICE":26580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26150,"LOWESTPRICE":26280},{"OPENINTEREST":2413,"HIGHESTPRICE":26640,"TURNOVER":7663.085,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26570,"VOLUME":577,"OPENINTERESTCHG":67,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":440,"OPENPRICE":26415,"ZD1_CHG":450,"SETTLEMENTPRICE":26560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26120,"LOWESTPRICE":26415},{"OPENINTEREST":1566,"HIGHESTPRICE":26600,"TURNOVER":1963.61,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26520,"VOLUME":148,"OPENINTERESTCHG":13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":435,"OPENPRICE":26475,"ZD1_CHG":420,"SETTLEMENTPRICE":26535,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26100,"LOWESTPRICE":26465},{"OPENINTEREST":653,"HIGHESTPRICE":26595,"TURNOVER":636.76,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26500,"VOLUME":48,"OPENINTERESTCHG":-10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":425,"OPENPRICE":26490,"ZD1_CHG":395,"SETTLEMENTPRICE":26530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26105,"LOWESTPRICE":26455},{"OPENINTEREST":244,"HIGHESTPRICE":26575,"TURNOVER":1220.0225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26465,"VOLUME":92,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":455,"OPENPRICE":26300,"ZD1_CHG":400,"SETTLEMENTPRICE":26520,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26065,"LOWESTPRICE":26300},{"OPENINTEREST":105,"HIGHESTPRICE":26550,"TURNOVER":106.0125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26490,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":435,"OPENPRICE":26475,"ZD1_CHG":425,"SETTLEMENTPRICE":26500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26065,"LOWESTPRICE":26475},{"OPENINTEREST":101,"HIGHESTPRICE":26570,"TURNOVER":145.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26545,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":480,"OPENPRICE":26500,"ZD1_CHG":500,"SETTLEMENTPRICE":26525,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26045,"LOWESTPRICE":26480},{"OPENINTEREST":99,"HIGHESTPRICE":26550,"TURNOVER":158.69,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26455,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":375,"OPENPRICE":26165,"ZD1_CHG":385,"SETTLEMENTPRICE":26445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26070,"LOWESTPRICE":26165},{"OPENINTEREST":12,"HIGHESTPRICE":26490,"TURNOVER":26.49,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26490,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":400,"OPENPRICE":26490,"ZD1_CHG":400,"SETTLEMENTPRICE":26490,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26090,"LOWESTPRICE":26490},{"OPENINTEREST":259362,"HIGHESTPRICE":"","TURNOVER":2976288.8425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224028,"OPENINTERESTCHG":-2708,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40276,"HIGHESTPRICE":16425,"TURNOVER":690782.985,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":84781,"OPENINTERESTCHG":-11789,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":300,"OPENPRICE":16135,"ZD1_CHG":325,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":16130},{"OPENINTEREST":65075,"HIGHESTPRICE":16425,"TURNOVER":766366.6075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16325,"VOLUME":93985,"OPENINTERESTCHG":-1002,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":310,"OPENPRICE":16155,"ZD1_CHG":330,"SETTLEMENTPRICE":16305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":16130},{"OPENINTEREST":21601,"HIGHESTPRICE":16430,"TURNOVER":141974.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16335,"VOLUME":17399,"OPENINTERESTCHG":4928,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":275,"OPENPRICE":16180,"ZD1_CHG":295,"SETTLEMENTPRICE":16315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":16155},{"OPENINTEREST":1520,"HIGHESTPRICE":16400,"TURNOVER":8568.4025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16350,"VOLUME":1048,"OPENINTERESTCHG":531,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":335,"OPENPRICE":16200,"ZD1_CHG":335,"SETTLEMENTPRICE":16350,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":16185},{"OPENINTEREST":66,"HIGHESTPRICE":16430,"TURNOVER":375.655,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":46,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":200,"OPENPRICE":16210,"ZD1_CHG":190,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16210},{"OPENINTEREST":52,"HIGHESTPRICE":16395,"TURNOVER":302.2475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":37,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":220,"OPENPRICE":16315,"ZD1_CHG":255,"SETTLEMENTPRICE":16335,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16305},{"OPENINTEREST":53,"HIGHESTPRICE":16370,"TURNOVER":16.37,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":195,"OPENPRICE":16370,"ZD1_CHG":195,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16370},{"OPENINTEREST":98,"HIGHESTPRICE":16435,"TURNOVER":41.0375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16355,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":370,"OPENPRICE":16420,"ZD1_CHG":310,"SETTLEMENTPRICE":16415,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":16355},{"OPENINTEREST":161,"HIGHESTPRICE":16400,"TURNOVER":219.8375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16330,"VOLUME":27,"OPENINTERESTCHG":18,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":150,"OPENPRICE":16235,"ZD1_CHG":200,"SETTLEMENTPRICE":16280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16225},{"OPENINTEREST":33,"HIGHESTPRICE":16350,"TURNOVER":24.525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16350,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":165,"OPENPRICE":16350,"ZD1_CHG":165,"SETTLEMENTPRICE":16350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16350},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":"","ZD1_CHG":55,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":16420,"TURNOVER":73.76,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16390,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":360,"OPENPRICE":16340,"ZD1_CHG":360,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16340},{"OPENINTEREST":128950,"HIGHESTPRICE":"","TURNOVER":1608745.5275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":197342,"OPENINTERESTCHG":-7306,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":95986,"HIGHESTPRICE":124540,"TURNOVER":1358874.827,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124090,"VOLUME":109710,"OPENINTERESTCHG":-12172,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":980,"OPENPRICE":124040,"ZD1_CHG":1210,"SETTLEMENTPRICE":123860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":122880,"LOWESTPRICE":123300},{"OPENINTEREST":137883,"HIGHESTPRICE":124700,"TURNOVER":874989.763,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124280,"VOLUME":70529,"OPENINTERESTCHG":3739,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":960,"OPENPRICE":123610,"ZD1_CHG":1180,"SETTLEMENTPRICE":124060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":123100,"LOWESTPRICE":123500},{"OPENINTEREST":69954,"HIGHESTPRICE":124970,"TURNOVER":212735.174,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124500,"VOLUME":17112,"OPENINTERESTCHG":1604,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":870,"OPENPRICE":124290,"ZD1_CHG":1060,"SETTLEMENTPRICE":124310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":123440,"LOWESTPRICE":123770},{"OPENINTEREST":30638,"HIGHESTPRICE":125220,"TURNOVER":123557.089,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124800,"VOLUME":9914,"OPENINTERESTCHG":2965,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":900,"OPENPRICE":124660,"ZD1_CHG":1080,"SETTLEMENTPRICE":124620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":123720,"LOWESTPRICE":124050},{"OPENINTEREST":4951,"HIGHESTPRICE":125520,"TURNOVER":9956.24,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125050,"VOLUME":798,"OPENINTERESTCHG":123,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":710,"OPENPRICE":125110,"ZD1_CHG":1000,"SETTLEMENTPRICE":124760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":124050,"LOWESTPRICE":124290},{"OPENINTEREST":3380,"HIGHESTPRICE":125720,"TURNOVER":1163.938,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125280,"VOLUME":93,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":780,"OPENPRICE":125400,"ZD1_CHG":910,"SETTLEMENTPRICE":125150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":124370,"LOWESTPRICE":124570},{"OPENINTEREST":1089,"HIGHESTPRICE":126150,"TURNOVER":1154.904,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125370,"VOLUME":92,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":960,"OPENPRICE":125660,"ZD1_CHG":800,"SETTLEMENTPRICE":125530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":124570,"LOWESTPRICE":124880},{"OPENINTEREST":5401,"HIGHESTPRICE":126310,"TURNOVER":4722.254,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125750,"VOLUME":376,"OPENINTERESTCHG":-34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":820,"OPENPRICE":125350,"ZD1_CHG":980,"SETTLEMENTPRICE":125590,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":124770,"LOWESTPRICE":125020},{"OPENINTEREST":495,"HIGHESTPRICE":126420,"TURNOVER":163.789,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125850,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":860,"OPENPRICE":126420,"ZD1_CHG":720,"SETTLEMENTPRICE":125990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":125130,"LOWESTPRICE":125450},{"OPENINTEREST":703,"HIGHESTPRICE":126490,"TURNOVER":328.064,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125850,"VOLUME":26,"OPENINTERESTCHG":-8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":950,"OPENPRICE":126490,"ZD1_CHG":630,"SETTLEMENTPRICE":126170,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":125220,"LOWESTPRICE":125850},{"OPENINTEREST":139,"HIGHESTPRICE":126740,"TURNOVER":202.245,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126280,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":650,"OPENPRICE":126740,"ZD1_CHG":530,"SETTLEMENTPRICE":126400,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":125750,"LOWESTPRICE":126110},{"OPENINTEREST":204,"HIGHESTPRICE":126930,"TURNOVER":126.691,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126820,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":990,"OPENPRICE":126930,"ZD1_CHG":1120,"SETTLEMENTPRICE":126690,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":125700,"LOWESTPRICE":126370},{"OPENINTEREST":350823,"HIGHESTPRICE":"","TURNOVER":2587974.978,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":208689,"OPENINTERESTCHG":-3780,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27908,"HIGHESTPRICE":408150,"TURNOVER":3646947.643,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407490,"VOLUME":89968,"OPENINTERESTCHG":-2910,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5730,"OPENPRICE":405680,"ZD1_CHG":7860,"SETTLEMENTPRICE":405360,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":399630,"LOWESTPRICE":402800},{"OPENINTEREST":22922,"HIGHESTPRICE":408440,"TURNOVER":1538435.405,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407870,"VOLUME":37924,"OPENINTERESTCHG":-36,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5700,"OPENPRICE":403820,"ZD1_CHG":7910,"SETTLEMENTPRICE":405660,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":399960,"LOWESTPRICE":403190},{"OPENINTEREST":10697,"HIGHESTPRICE":408520,"TURNOVER":427207.951,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408180,"VOLUME":10530,"OPENINTERESTCHG":200,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5370,"OPENPRICE":404000,"ZD1_CHG":7850,"SETTLEMENTPRICE":405700,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":400330,"LOWESTPRICE":403400},{"OPENINTEREST":4614,"HIGHESTPRICE":408580,"TURNOVER":90675.61,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408030,"VOLUME":2234,"OPENINTERESTCHG":53,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5600,"OPENPRICE":403180,"ZD1_CHG":7750,"SETTLEMENTPRICE":405880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":400280,"LOWESTPRICE":403180},{"OPENINTEREST":1189,"HIGHESTPRICE":408090,"TURNOVER":32109.023,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407700,"VOLUME":792,"OPENINTERESTCHG":204,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4420,"OPENPRICE":405660,"ZD1_CHG":6710,"SETTLEMENTPRICE":405410,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":400990,"LOWESTPRICE":403450},{"OPENINTEREST":477,"HIGHESTPRICE":407880,"TURNOVER":12057.61,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407570,"VOLUME":297,"OPENINTERESTCHG":130,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5830,"OPENPRICE":404890,"ZD1_CHG":7420,"SETTLEMENTPRICE":405980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":400150,"LOWESTPRICE":403410},{"OPENINTEREST":56,"HIGHESTPRICE":406600,"TURNOVER":405.331,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":404710,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5830,"OPENPRICE":405620,"ZD1_CHG":5210,"SETTLEMENTPRICE":405330,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":399500,"LOWESTPRICE":404110},{"OPENINTEREST":365,"HIGHESTPRICE":408590,"TURNOVER":4553.01,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408220,"VOLUME":112,"OPENINTERESTCHG":23,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5610,"OPENPRICE":405860,"ZD1_CHG":7320,"SETTLEMENTPRICE":406510,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":400900,"LOWESTPRICE":404380},{"OPENINTEREST":77,"HIGHESTPRICE":408640,"TURNOVER":611.316,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408640,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5570,"OPENPRICE":406430,"ZD1_CHG":6670,"SETTLEMENTPRICE":407540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":401970,"LOWESTPRICE":405500},{"OPENINTEREST":40,"HIGHESTPRICE":408480,"TURNOVER":203.59,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408480,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6140,"OPENPRICE":406560,"ZD1_CHG":7440,"SETTLEMENTPRICE":407180,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":401040,"LOWESTPRICE":405930},{"OPENINTEREST":32,"HIGHESTPRICE":407950,"TURNOVER":447.6,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407950,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3510,"OPENPRICE":406670,"ZD1_CHG":4560,"SETTLEMENTPRICE":406900,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":403390,"LOWESTPRICE":405760},{"OPENINTEREST":5,"HIGHESTPRICE":409030,"TURNOVER":243.596,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":404810,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3900,"OPENPRICE":405050,"ZD1_CHG":2720,"SETTLEMENTPRICE":405990,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":402090,"LOWESTPRICE":404810},{"OPENINTEREST":68382,"HIGHESTPRICE":"","TURNOVER":5753897.685,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":141904,"OPENINTERESTCHG":-2341,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35195,"HIGHESTPRICE":2682,"TURNOVER":59636.082,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2656,"VOLUME":11197,"OPENINTERESTCHG":-2883,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2652,"ZD1_CHG":0,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2656,"LOWESTPRICE":2652},{"OPENINTEREST":95478,"HIGHESTPRICE":2696,"TURNOVER":171962.278,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2677,"VOLUME":32168,"OPENINTERESTCHG":-8598,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2667,"ZD1_CHG":11,"SETTLEMENTPRICE":2672,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2666,"LOWESTPRICE":2663},{"OPENINTEREST":64472,"HIGHESTPRICE":2710,"TURNOVER":58535.128,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2690,"VOLUME":10886,"OPENINTERESTCHG":3623,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":10,"OPENPRICE":2687,"ZD1_CHG":12,"SETTLEMENTPRICE":2688,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2678,"LOWESTPRICE":2678},{"OPENINTEREST":243820,"HIGHESTPRICE":2721,"TURNOVER":724748.83,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":134441,"OPENINTERESTCHG":3116,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2682,"ZD1_CHG":12,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2683,"LOWESTPRICE":2679},{"OPENINTEREST":29466,"HIGHESTPRICE":2735,"TURNOVER":11620.97,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2713,"VOLUME":2142,"OPENINTERESTCHG":695,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2703,"ZD1_CHG":8,"SETTLEMENTPRICE":2712,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2705,"LOWESTPRICE":2703},{"OPENINTEREST":977,"HIGHESTPRICE":2746,"TURNOVER":821.788,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2729,"VOLUME":150,"OPENINTERESTCHG":17,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2736,"ZD1_CHG":12,"SETTLEMENTPRICE":2739,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2717,"LOWESTPRICE":2727},{"OPENINTEREST":316,"HIGHESTPRICE":2758,"TURNOVER":132.096,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":24,"OPENINTERESTCHG":12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2758,"ZD1_CHG":14,"SETTLEMENTPRICE":2752,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2736,"LOWESTPRICE":2746},{"OPENINTEREST":2995,"HIGHESTPRICE":2795,"TURNOVER":3686.838,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":665,"OPENINTERESTCHG":334,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2764,"ZD1_CHG":13,"SETTLEMENTPRICE":2772,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2760,"LOWESTPRICE":2764},{"OPENINTEREST":79,"HIGHESTPRICE":2803,"TURNOVER":22.374,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2793,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":14,"OPENPRICE":2797,"ZD1_CHG":11,"SETTLEMENTPRICE":2796,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2782,"LOWESTPRICE":2793},{"OPENINTEREST":196,"HIGHESTPRICE":2821,"TURNOVER":309.38,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2809,"VOLUME":55,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2812,"ZD1_CHG":13,"SETTLEMENTPRICE":2812,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2796,"LOWESTPRICE":2809},{"OPENINTEREST":106,"HIGHESTPRICE":2827,"TURNOVER":62.098,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2819,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2822,"ZD1_CHG":9,"SETTLEMENTPRICE":2822,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2810,"LOWESTPRICE":2819},{"OPENINTEREST":14,"HIGHESTPRICE":2834,"TURNOVER":45.256,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2833,"VOLUME":8,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2824,"ZD1_CHG":10,"SETTLEMENTPRICE":2828,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2823,"LOWESTPRICE":2824},{"OPENINTEREST":473114,"HIGHESTPRICE":"","TURNOVER":1031583.118,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":191751,"OPENINTERESTCHG":-3667,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4274,"HIGHESTPRICE":23765,"TURNOVER":27156.12,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23710,"VOLUME":1147,"OPENINTERESTCHG":-29,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":215,"OPENPRICE":23480,"ZD1_CHG":250,"SETTLEMENTPRICE":23675,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23460,"LOWESTPRICE":23475},{"OPENINTEREST":19687,"HIGHESTPRICE":23825,"TURNOVER":219807.52,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":9262,"OPENINTERESTCHG":680,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":235,"OPENPRICE":23550,"ZD1_CHG":280,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23495,"LOWESTPRICE":23505},{"OPENINTEREST":735,"HIGHESTPRICE":23830,"TURNOVER":66434.17,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":2799,"OPENINTERESTCHG":65,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":220,"OPENPRICE":23595,"ZD1_CHG":255,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23510,"LOWESTPRICE":23595},{"OPENINTEREST":191,"HIGHESTPRICE":23835,"TURNOVER":2116.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":89,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":245,"OPENPRICE":23825,"ZD1_CHG":235,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23540,"LOWESTPRICE":23695},{"OPENINTEREST":7,"HIGHESTPRICE":23630,"TURNOVER":23.63,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23630,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23630,"ZD1_CHG":125,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23505,"LOWESTPRICE":23630},{"OPENINTEREST":3,"HIGHESTPRICE":23740,"TURNOVER":47.48,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23740,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":295,"OPENPRICE":23740,"ZD1_CHG":295,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":23740},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23555,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23545,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":155,"OPENPRICE":"","ZD1_CHG":155,"SETTLEMENTPRICE":23570,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23415,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":23825,"TURNOVER":71.37,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23825,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":375,"OPENPRICE":23770,"ZD1_CHG":410,"SETTLEMENTPRICE":23790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23415,"LOWESTPRICE":23770},{"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":24910,"HIGHESTPRICE":"","TURNOVER":315657.155,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13303,"OPENINTERESTCHG":719,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":105043,"HIGHESTPRICE":949.88,"TURNOVER":23471642.94,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":948.52,"VOLUME":248802,"OPENINTERESTCHG":-7619,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.06,"OPENPRICE":945.68,"ZD1_CHG":13.2,"SETTLEMENTPRICE":943.38,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":935.32,"LOWESTPRICE":936.12},{"OPENINTEREST":4625,"HIGHESTPRICE":951.6,"TURNOVER":238588.914,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.4,"VOLUME":2527,"OPENINTERESTCHG":332,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.42,"OPENPRICE":944.32,"ZD1_CHG":14.68,"SETTLEMENTPRICE":944.14,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":935.72,"LOWESTPRICE":937.74},{"OPENINTEREST":197546,"HIGHESTPRICE":952.76,"TURNOVER":11314164.046,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":951.38,"VOLUME":119577,"OPENINTERESTCHG":13041,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.98,"OPENPRICE":948.2,"ZD1_CHG":14.18,"SETTLEMENTPRICE":946.18,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":937.2,"LOWESTPRICE":938.84},{"OPENINTEREST":87750,"HIGHESTPRICE":954.88,"TURNOVER":2343791.954,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":953.74,"VOLUME":24720,"OPENINTERESTCHG":4078,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.84,"OPENPRICE":950,"ZD1_CHG":14.46,"SETTLEMENTPRICE":948.12,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":939.28,"LOWESTPRICE":941.12},{"OPENINTEREST":25611,"HIGHESTPRICE":957.24,"TURNOVER":457993.724,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":956.22,"VOLUME":4819,"OPENINTERESTCHG":842,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.1,"OPENPRICE":952.38,"ZD1_CHG":14.94,"SETTLEMENTPRICE":950.38,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":941.28,"LOWESTPRICE":943.52},{"OPENINTEREST":9524,"HIGHESTPRICE":959.52,"TURNOVER":156927.242,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.6,"VOLUME":1648,"OPENINTERESTCHG":34,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.44,"OPENPRICE":952.88,"ZD1_CHG":13.82,"SETTLEMENTPRICE":952.22,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":944.78,"LOWESTPRICE":946},{"OPENINTEREST":8879,"HIGHESTPRICE":962.3,"TURNOVER":70951.608,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.98,"VOLUME":742,"OPENINTERESTCHG":76,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.92,"OPENPRICE":958.08,"ZD1_CHG":15.68,"SETTLEMENTPRICE":956.22,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":945.3,"LOWESTPRICE":948.58},{"OPENINTEREST":116,"HIGHESTPRICE":964.84,"TURNOVER":26041.77,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":963.96,"VOLUME":272,"OPENINTERESTCHG":79,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.46,"OPENPRICE":960.06,"ZD1_CHG":17.02,"SETTLEMENTPRICE":957.4,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":946.94,"LOWESTPRICE":951.12},{"OPENINTEREST":439094,"HIGHESTPRICE":"","TURNOVER":38080102.198,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":403107,"OPENINTERESTCHG":10863,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":145363,"HIGHESTPRICE":16280,"TURNOVER":8672001.1155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16263,"VOLUME":360057,"OPENINTERESTCHG":-3132,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":415,"OPENPRICE":15963,"ZD1_CHG":622,"SETTLEMENTPRICE":16056,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15641,"LOWESTPRICE":15904},{"OPENINTEREST":19057,"HIGHESTPRICE":16298,"TURNOVER":534981.939,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16279,"VOLUME":22185,"OPENINTERESTCHG":623,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":421,"OPENPRICE":15931,"ZD1_CHG":624,"SETTLEMENTPRICE":16076,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15655,"LOWESTPRICE":15918},{"OPENINTEREST":215014,"HIGHESTPRICE":16321,"TURNOVER":4008371.6175,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16304,"VOLUME":165934,"OPENINTERESTCHG":8244,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":437,"OPENPRICE":15970,"ZD1_CHG":637,"SETTLEMENTPRICE":16104,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15667,"LOWESTPRICE":15940},{"OPENINTEREST":13462,"HIGHESTPRICE":16340,"TURNOVER":641969.5095,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16328,"VOLUME":26550,"OPENINTERESTCHG":-261,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":418,"OPENPRICE":15995,"ZD1_CHG":627,"SETTLEMENTPRICE":16119,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15701,"LOWESTPRICE":15956},{"OPENINTEREST":113697,"HIGHESTPRICE":16355,"TURNOVER":4291416.5085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16339,"VOLUME":177363,"OPENINTERESTCHG":2065,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":411,"OPENPRICE":16050,"ZD1_CHG":620,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15719,"LOWESTPRICE":15957},{"OPENINTEREST":4160,"HIGHESTPRICE":16369,"TURNOVER":48751.152,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16359,"VOLUME":2013,"OPENINTERESTCHG":-42,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":389,"OPENPRICE":15981,"ZD1_CHG":603,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15756,"LOWESTPRICE":15981},{"OPENINTEREST":27978,"HIGHESTPRICE":16389,"TURNOVER":141376.6725,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16367,"VOLUME":5827,"OPENINTERESTCHG":383,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":430,"OPENPRICE":16069,"ZD1_CHG":623,"SETTLEMENTPRICE":16174,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15744,"LOWESTPRICE":16005},{"OPENINTEREST":7669,"HIGHESTPRICE":16400,"TURNOVER":33584.136,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16386,"VOLUME":1383,"OPENINTERESTCHG":24,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":392,"OPENPRICE":16011,"ZD1_CHG":589,"SETTLEMENTPRICE":16189,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15797,"LOWESTPRICE":16011},{"OPENINTEREST":7130,"HIGHESTPRICE":16419,"TURNOVER":79577.385,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16406,"VOLUME":3272,"OPENINTERESTCHG":-206,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":434,"OPENPRICE":16032,"ZD1_CHG":627,"SETTLEMENTPRICE":16213,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15779,"LOWESTPRICE":16032},{"OPENINTEREST":6400,"HIGHESTPRICE":16425,"TURNOVER":78272.3115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16406,"VOLUME":3219,"OPENINTERESTCHG":456,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":416,"OPENPRICE":16068,"ZD1_CHG":612,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15794,"LOWESTPRICE":16020},{"OPENINTEREST":4564,"HIGHESTPRICE":16443,"TURNOVER":141304.6275,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16423,"VOLUME":5810,"OPENINTERESTCHG":-805,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":436,"OPENPRICE":16100,"ZD1_CHG":646,"SETTLEMENTPRICE":16213,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15777,"LOWESTPRICE":16035},{"OPENINTEREST":151,"HIGHESTPRICE":16471,"TURNOVER":6870.459,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16431,"VOLUME":282,"OPENINTERESTCHG":16,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":465,"OPENPRICE":16113,"ZD1_CHG":654,"SETTLEMENTPRICE":16242,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15777,"LOWESTPRICE":16085},{"OPENINTEREST":564645,"HIGHESTPRICE":"","TURNOVER":18678477.4335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":773895,"OPENINTERESTCHG":7365,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":264200,"HIGHESTPRICE":3077,"TURNOVER":225641.272,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":73960,"OPENINTERESTCHG":-26401,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3071,"ZD1_CHG":-35,"SETTLEMENTPRICE":3050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3039},{"OPENINTEREST":340396,"HIGHESTPRICE":3125,"TURNOVER":75232.301,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3092,"VOLUME":24272,"OPENINTERESTCHG":-5896,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-28,"OPENPRICE":3117,"ZD1_CHG":-35,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3085},{"OPENINTEREST":4365,"HIGHESTPRICE":3129,"TURNOVER":3812.038,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":1229,"OPENINTERESTCHG":100,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-26,"OPENPRICE":3125,"ZD1_CHG":-29,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3090},{"OPENINTEREST":1642367,"HIGHESTPRICE":3132,"TURNOVER":2747287.581,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":884858,"OPENINTERESTCHG":57705,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-24,"OPENPRICE":3123,"ZD1_CHG":-32,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3089},{"OPENINTEREST":703,"HIGHESTPRICE":3133,"TURNOVER":137.004,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":44,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3131,"ZD1_CHG":-35,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3099},{"OPENINTEREST":297718,"HIGHESTPRICE":3140,"TURNOVER":62729.488,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3105,"VOLUME":20154,"OPENINTERESTCHG":5027,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3140,"ZD1_CHG":-32,"SETTLEMENTPRICE":3112,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3098},{"OPENINTEREST":19475,"HIGHESTPRICE":3142,"TURNOVER":552.539,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3113,"VOLUME":177,"OPENINTERESTCHG":21,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3142,"ZD1_CHG":-28,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3141,"LOWESTPRICE":3107},{"OPENINTEREST":72443,"HIGHESTPRICE":3146,"TURNOVER":66875.804,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":21431,"OPENINTERESTCHG":2062,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-24,"OPENPRICE":3135,"ZD1_CHG":-27,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3110},{"OPENINTEREST":1608,"HIGHESTPRICE":3140,"TURNOVER":106.346,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":34,"OPENINTERESTCHG":-15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-27,"OPENPRICE":3140,"ZD1_CHG":-24,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3154,"LOWESTPRICE":3120},{"OPENINTEREST":1741,"HIGHESTPRICE":3152,"TURNOVER":156.995,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3135,"VOLUME":50,"OPENINTERESTCHG":-18,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3148,"ZD1_CHG":-23,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3130},{"OPENINTEREST":180,"HIGHESTPRICE":3164,"TURNOVER":239.289,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3146,"VOLUME":76,"OPENINTERESTCHG":37,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3157,"ZD1_CHG":-21,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3167,"LOWESTPRICE":3141},{"OPENINTEREST":30,"HIGHESTPRICE":3186,"TURNOVER":88.311,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":28,"OPENINTERESTCHG":13,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3186,"ZD1_CHG":-16,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3166,"LOWESTPRICE":3138},{"OPENINTEREST":2645226,"HIGHESTPRICE":"","TURNOVER":3182858.968,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1026313,"OPENINTERESTCHG":32643,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8,"HIGHESTPRICE":3268,"TURNOVER":29.147,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":9,"OPENINTERESTCHG":8,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-92,"OPENPRICE":3268,"ZD1_CHG":-62,"SETTLEMENTPRICE":3238,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3137},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3428,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3428,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3428,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":3437,"TURNOVER":3.437,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3437,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":22,"OPENPRICE":3437,"ZD1_CHG":22,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3415,"LOWESTPRICE":3437},{"OPENINTEREST":48,"HIGHESTPRICE":3430,"TURNOVER":58.099,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3430,"ZD1_CHG":-7,"SETTLEMENTPRICE":3417,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3433,"LOWESTPRICE":3411},{"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":79,"HIGHESTPRICE":"","TURNOVER":90.683,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":27,"OPENINTERESTCHG":14,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":145700,"HIGHESTPRICE":3322,"TURNOVER":215210.14,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":65192,"OPENINTERESTCHG":-28832,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3317,"ZD1_CHG":-32,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3289},{"OPENINTEREST":294492,"HIGHESTPRICE":3321,"TURNOVER":59213.407,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":17961,"OPENINTERESTCHG":-8024,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-28,"OPENPRICE":3309,"ZD1_CHG":-35,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3286},{"OPENINTEREST":1442,"HIGHESTPRICE":3314,"TURNOVER":240.304,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":73,"OPENINTERESTCHG":-35,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3314,"ZD1_CHG":-33,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3286},{"OPENINTEREST":1342972,"HIGHESTPRICE":3326,"TURNOVER":1431526.091,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":433452,"OPENINTERESTCHG":15124,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3317,"ZD1_CHG":-37,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3290},{"OPENINTEREST":183,"HIGHESTPRICE":3328,"TURNOVER":261.359,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":79,"OPENINTERESTCHG":25,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-31,"OPENPRICE":3324,"ZD1_CHG":-38,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3299},{"OPENINTEREST":131815,"HIGHESTPRICE":3335,"TURNOVER":50059.901,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":15122,"OPENINTERESTCHG":6255,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3327,"ZD1_CHG":-37,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3335,"LOWESTPRICE":3298},{"OPENINTEREST":213,"HIGHESTPRICE":3331,"TURNOVER":79.626,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":24,"OPENINTERESTCHG":11,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3330,"ZD1_CHG":-25,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3308},{"OPENINTEREST":20900,"HIGHESTPRICE":3337,"TURNOVER":19620.461,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":5925,"OPENINTERESTCHG":1368,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3329,"ZD1_CHG":-34,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":3302},{"OPENINTEREST":22,"HIGHESTPRICE":3307,"TURNOVER":3.307,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3307,"ZD1_CHG":-19,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3326,"LOWESTPRICE":3307},{"OPENINTEREST":38,"HIGHESTPRICE":3318,"TURNOVER":13.263,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-28,"OPENPRICE":3318,"ZD1_CHG":-28,"SETTLEMENTPRICE":3315,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3315},{"OPENINTEREST":48,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":"","ZD1_CHG":-27,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":3331,"TURNOVER":16.641,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-31,"OPENPRICE":3327,"ZD1_CHG":-28,"SETTLEMENTPRICE":3328,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3326},{"OPENINTEREST":1937831,"HIGHESTPRICE":"","TURNOVER":1776244.5,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":537838,"OPENINTERESTCHG":-14106,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27873,"HIGHESTPRICE":13725,"TURNOVER":221616.7475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13685,"VOLUME":32410,"OPENINTERESTCHG":-6802,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":13625,"ZD1_CHG":120,"SETTLEMENTPRICE":13675,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13565,"LOWESTPRICE":13580},{"OPENINTEREST":130448,"HIGHESTPRICE":13735,"TURNOVER":1072350.49,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13695,"VOLUME":156649,"OPENINTERESTCHG":-4562,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":13620,"ZD1_CHG":125,"SETTLEMENTPRICE":13690,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13570,"LOWESTPRICE":13600},{"OPENINTEREST":24785,"HIGHESTPRICE":13735,"TURNOVER":118847.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13695,"VOLUME":17359,"OPENINTERESTCHG":2768,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":13605,"ZD1_CHG":120,"SETTLEMENTPRICE":13690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13605},{"OPENINTEREST":4426,"HIGHESTPRICE":13760,"TURNOVER":12357.5,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13725,"VOLUME":1801,"OPENINTERESTCHG":79,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":13685,"ZD1_CHG":120,"SETTLEMENTPRICE":13720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13605,"LOWESTPRICE":13650},{"OPENINTEREST":385,"HIGHESTPRICE":13800,"TURNOVER":282.2925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13770,"VOLUME":41,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":13740,"ZD1_CHG":105,"SETTLEMENTPRICE":13770,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13665,"LOWESTPRICE":13740},{"OPENINTEREST":255,"HIGHESTPRICE":13855,"TURNOVER":34.5725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13810,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":13830,"ZD1_CHG":95,"SETTLEMENTPRICE":13825,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13715,"LOWESTPRICE":13810},{"OPENINTEREST":103,"HIGHESTPRICE":13915,"TURNOVER":20.835,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13915,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":125,"OPENPRICE":13880,"ZD1_CHG":150,"SETTLEMENTPRICE":13890,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13765,"LOWESTPRICE":13875},{"OPENINTEREST":443,"HIGHESTPRICE":13995,"TURNOVER":222.6725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13935,"VOLUME":32,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":13995,"ZD1_CHG":115,"SETTLEMENTPRICE":13915,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13820,"LOWESTPRICE":13860},{"OPENINTEREST":43,"HIGHESTPRICE":13970,"TURNOVER":27.9,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13925,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13940,"ZD1_CHG":10,"SETTLEMENTPRICE":13950,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13915,"LOWESTPRICE":13925},{"OPENINTEREST":82,"HIGHESTPRICE":14025,"TURNOVER":14.0225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14020,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14025,"ZD1_CHG":85,"SETTLEMENTPRICE":14020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13935,"LOWESTPRICE":14020},{"OPENINTEREST":40,"HIGHESTPRICE":14085,"TURNOVER":49.205,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14080,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14085,"ZD1_CHG":80,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":14020},{"OPENINTEREST":5,"HIGHESTPRICE":14155,"TURNOVER":21.185,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":14120,"ZD1_CHG":135,"SETTLEMENTPRICE":14120,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14020,"LOWESTPRICE":14095},{"OPENINTEREST":188888,"HIGHESTPRICE":"","TURNOVER":1425845.1575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":208316,"OPENINTERESTCHG":-8524,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4275,"HIGHESTPRICE":819.6,"TURNOVER":215445.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":728.3,"VOLUME":2811,"OPENINTERESTCHG":-726,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-93.3,"OPENPRICE":819.6,"ZD1_CHG":-131.4,"SETTLEMENTPRICE":766.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":859.7,"LOWESTPRICE":727.2},{"OPENINTEREST":42228,"HIGHESTPRICE":775.9,"TURNOVER":21518094.37,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":728,"VOLUME":285220,"OPENINTERESTCHG":-2115,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-50.6,"OPENPRICE":770,"ZD1_CHG":-77,"SETTLEMENTPRICE":754.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":805,"LOWESTPRICE":725.2},{"OPENINTEREST":19535,"HIGHESTPRICE":727.4,"TURNOVER":3697703.81,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":688.2,"VOLUME":52010,"OPENINTERESTCHG":-232,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-40.9,"OPENPRICE":721.1,"ZD1_CHG":-63.6,"SETTLEMENTPRICE":710.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":751.8,"LOWESTPRICE":686.5},{"OPENINTEREST":7110,"HIGHESTPRICE":692.9,"TURNOVER":874963.79,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":659.6,"VOLUME":12903,"OPENINTERESTCHG":436,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-30.6,"OPENPRICE":684.5,"ZD1_CHG":-49.1,"SETTLEMENTPRICE":678.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":708.7,"LOWESTPRICE":658.7},{"OPENINTEREST":2207,"HIGHESTPRICE":665.1,"TURNOVER":148603.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":636,"VOLUME":2278,"OPENINTERESTCHG":199,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-22,"OPENPRICE":657.9,"ZD1_CHG":-38.3,"SETTLEMENTPRICE":652.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":674.3,"LOWESTPRICE":636},{"OPENINTEREST":2243,"HIGHESTPRICE":643.1,"TURNOVER":117218.83,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":617.3,"VOLUME":1860,"OPENINTERESTCHG":-152,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13,"OPENPRICE":632,"ZD1_CHG":-25.9,"SETTLEMENTPRICE":630.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":643.2,"LOWESTPRICE":617.1},{"OPENINTEREST":496,"HIGHESTPRICE":625.9,"TURNOVER":11762.36,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":604.4,"VOLUME":191,"OPENINTERESTCHG":-15,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1,"OPENPRICE":617.6,"ZD1_CHG":-10.4,"SETTLEMENTPRICE":615.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":614.8,"LOWESTPRICE":601.5},{"OPENINTEREST":113,"HIGHESTPRICE":612.6,"TURNOVER":6442.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":591.6,"VOLUME":107,"OPENINTERESTCHG":13,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.9,"OPENPRICE":597.1,"ZD1_CHG":-16.3,"SETTLEMENTPRICE":602,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":607.9,"LOWESTPRICE":591.6},{"OPENINTEREST":234,"HIGHESTPRICE":601.7,"TURNOVER":8775.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":580.3,"VOLUME":149,"OPENINTERESTCHG":29,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.1,"OPENPRICE":583.9,"ZD1_CHG":-13.7,"SETTLEMENTPRICE":588.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":594,"LOWESTPRICE":580.3},{"OPENINTEREST":19,"HIGHESTPRICE":582,"TURNOVER":691.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":572,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.3,"OPENPRICE":571.6,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":576.6,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":574.3,"LOWESTPRICE":571.6},{"OPENINTEREST":8,"HIGHESTPRICE":562,"TURNOVER":112.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.3,"OPENPRICE":562,"ZD1_CHG":-11.3,"SETTLEMENTPRICE":562,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":573.3,"LOWESTPRICE":562},{"OPENINTEREST":63,"HIGHESTPRICE":574.2,"TURNOVER":954.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.1,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.8,"OPENPRICE":559.5,"ZD1_CHG":-13.2,"SETTLEMENTPRICE":561.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":569.3,"LOWESTPRICE":550.1},{"OPENINTEREST":138,"HIGHESTPRICE":547.9,"TURNOVER":1617.66,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.2,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":537.1,"ZD1_CHG":2.6,"SETTLEMENTPRICE":539.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":538.6,"LOWESTPRICE":535.1},{"OPENINTEREST":96,"HIGHESTPRICE":534.6,"TURNOVER":374.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.4,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.7,"OPENPRICE":534.6,"ZD1_CHG":10.7,"SETTLEMENTPRICE":534.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":523.7,"LOWESTPRICE":534.3},{"OPENINTEREST":37,"HIGHESTPRICE":525.5,"TURNOVER":52.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.4,"OPENPRICE":525.5,"ZD1_CHG":10.4,"SETTLEMENTPRICE":525.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":515.1,"LOWESTPRICE":525.5},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":516.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":516.5,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":514.7,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":514.7,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":512.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.4,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":510,"TURNOVER":403.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.5,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.1,"OPENPRICE":501.8,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":503.9,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":505,"LOWESTPRICE":500.5},{"OPENINTEREST":10,"HIGHESTPRICE":500.6,"TURNOVER":149.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.6,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.2,"OPENPRICE":496.5,"ZD1_CHG":-1.4,"SETTLEMENTPRICE":498.8,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":502,"LOWESTPRICE":496.5},{"OPENINTEREST":79150,"HIGHESTPRICE":"","TURNOVER":26603365.3,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":357609,"OPENINTERESTCHG":-2559,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6243,"HIGHESTPRICE":5919,"TURNOVER":36272.38,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5723,"VOLUME":6276,"OPENINTERESTCHG":-976,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-1,"OPENPRICE":5653,"ZD1_CHG":-57,"SETTLEMENTPRICE":5779,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5780,"LOWESTPRICE":5636},{"OPENINTEREST":71404,"HIGHESTPRICE":5604,"TURNOVER":862785.47,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5440,"VOLUME":156429,"OPENINTERESTCHG":1703,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-118,"OPENPRICE":5518,"ZD1_CHG":-193,"SETTLEMENTPRICE":5515,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5633,"LOWESTPRICE":5428},{"OPENINTEREST":65085,"HIGHESTPRICE":5338,"TURNOVER":355405.576,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5205,"VOLUME":67495,"OPENINTERESTCHG":-641,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-134,"OPENPRICE":5275,"ZD1_CHG":-194,"SETTLEMENTPRICE":5265,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5399,"LOWESTPRICE":5194},{"OPENINTEREST":17724,"HIGHESTPRICE":5078,"TURNOVER":102983.837,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4981,"VOLUME":20477,"OPENINTERESTCHG":2352,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-96,"OPENPRICE":5017,"ZD1_CHG":-144,"SETTLEMENTPRICE":5029,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5125,"LOWESTPRICE":4968},{"OPENINTEREST":1543,"HIGHESTPRICE":4866,"TURNOVER":5761.417,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4785,"VOLUME":1198,"OPENINTERESTCHG":192,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-83,"OPENPRICE":4776,"ZD1_CHG":-107,"SETTLEMENTPRICE":4809,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4892,"LOWESTPRICE":4764},{"OPENINTEREST":656,"HIGHESTPRICE":4732,"TURNOVER":1090.107,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4642,"VOLUME":233,"OPENINTERESTCHG":10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-51,"OPENPRICE":4680,"ZD1_CHG":-87,"SETTLEMENTPRICE":4678,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4729,"LOWESTPRICE":4624},{"OPENINTEREST":100,"HIGHESTPRICE":4644,"TURNOVER":383.132,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4583,"VOLUME":84,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-74,"OPENPRICE":4486,"ZD1_CHG":-52,"SETTLEMENTPRICE":4561,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4635,"LOWESTPRICE":4486},{"OPENINTEREST":86,"HIGHESTPRICE":4510,"TURNOVER":35.413,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4510,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-112,"OPENPRICE":4304,"ZD1_CHG":-28,"SETTLEMENTPRICE":4426,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4538,"LOWESTPRICE":4304},{"OPENINTEREST":22,"HIGHESTPRICE":4329,"TURNOVER":4.329,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4329,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-25,"OPENPRICE":4329,"ZD1_CHG":-25,"SETTLEMENTPRICE":4329,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4354,"LOWESTPRICE":4329},{"OPENINTEREST":66,"HIGHESTPRICE":4305,"TURNOVER":80.69,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4305,"VOLUME":19,"OPENINTERESTCHG":-13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-45,"OPENPRICE":4260,"ZD1_CHG":14,"SETTLEMENTPRICE":4246,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4291,"LOWESTPRICE":4211},{"OPENINTEREST":40,"HIGHESTPRICE":4230,"TURNOVER":12.548,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4230,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-50,"OPENPRICE":4178,"ZD1_CHG":-2,"SETTLEMENTPRICE":4182,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4232,"LOWESTPRICE":4140},{"OPENINTEREST":27,"HIGHESTPRICE":4089,"TURNOVER":4.089,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4089,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-80,"OPENPRICE":4089,"ZD1_CHG":-80,"SETTLEMENTPRICE":4089,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4169,"LOWESTPRICE":4089},{"OPENINTEREST":162996,"HIGHESTPRICE":"","TURNOVER":1364818.988,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":252224,"OPENINTERESTCHG":2638,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9678,"HIGHESTPRICE":4890,"TURNOVER":273808.712,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4779,"VOLUME":56985,"OPENINTERESTCHG":-3761,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-203,"OPENPRICE":4795,"ZD1_CHG":-228,"SETTLEMENTPRICE":4804,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5007,"LOWESTPRICE":4702},{"OPENINTEREST":190931,"HIGHESTPRICE":4303,"TURNOVER":3451854.324,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4200,"VOLUME":810412,"OPENINTERESTCHG":-12686,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-145,"OPENPRICE":4255,"ZD1_CHG":-204,"SETTLEMENTPRICE":4259,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4404,"LOWESTPRICE":4193},{"OPENINTEREST":86808,"HIGHESTPRICE":4089,"TURNOVER":284642.357,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":70250,"OPENINTERESTCHG":-181,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-138,"OPENPRICE":4050,"ZD1_CHG":-199,"SETTLEMENTPRICE":4051,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4189,"LOWESTPRICE":3984},{"OPENINTEREST":123731,"HIGHESTPRICE":3939,"TURNOVER":519739.63,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3857,"VOLUME":133157,"OPENINTERESTCHG":-4629,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-107,"OPENPRICE":3888,"ZD1_CHG":-153,"SETTLEMENTPRICE":3903,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":3850},{"OPENINTEREST":35834,"HIGHESTPRICE":3797,"TURNOVER":25971.638,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3731,"VOLUME":6894,"OPENINTERESTCHG":1039,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-85,"OPENPRICE":3751,"ZD1_CHG":-121,"SETTLEMENTPRICE":3767,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3852,"LOWESTPRICE":3720},{"OPENINTEREST":5980,"HIGHESTPRICE":3673,"TURNOVER":27562.742,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3613,"VOLUME":7564,"OPENINTERESTCHG":-459,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-63,"OPENPRICE":3639,"ZD1_CHG":-93,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3706,"LOWESTPRICE":3606},{"OPENINTEREST":231,"HIGHESTPRICE":3573,"TURNOVER":776.183,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3543,"VOLUME":219,"OPENINTERESTCHG":-54,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-49,"OPENPRICE":3551,"ZD1_CHG":-50,"SETTLEMENTPRICE":3544,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3593,"LOWESTPRICE":3520},{"OPENINTEREST":6555,"HIGHESTPRICE":3482,"TURNOVER":14749.043,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3439,"VOLUME":4267,"OPENINTERESTCHG":-135,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-39,"OPENPRICE":3443,"ZD1_CHG":-56,"SETTLEMENTPRICE":3456,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3495,"LOWESTPRICE":3423},{"OPENINTEREST":390,"HIGHESTPRICE":3425,"TURNOVER":374.84,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":110,"OPENINTERESTCHG":-12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-15,"OPENPRICE":3399,"ZD1_CHG":-34,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3422,"LOWESTPRICE":3380},{"OPENINTEREST":1059,"HIGHESTPRICE":3375,"TURNOVER":2370.25,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":707,"OPENINTERESTCHG":277,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-17,"OPENPRICE":3349,"ZD1_CHG":-22,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3331},{"OPENINTEREST":349,"HIGHESTPRICE":3338,"TURNOVER":461.237,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":139,"OPENINTERESTCHG":-22,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":3307,"ZD1_CHG":-13,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3301},{"OPENINTEREST":1381,"HIGHESTPRICE":3300,"TURNOVER":2945.102,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":898,"OPENINTERESTCHG":265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-6,"OPENPRICE":3274,"ZD1_CHG":-9,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3253},{"OPENINTEREST":462927,"HIGHESTPRICE":"","TURNOVER":4605256.058,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1091602,"OPENINTERESTCHG":-20358,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":159668,"HIGHESTPRICE":5920,"TURNOVER":6002621.377,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5742,"VOLUME":1039055,"OPENINTERESTCHG":6911,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-34,"OPENPRICE":5700,"ZD1_CHG":-69,"SETTLEMENTPRICE":5777,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5811,"LOWESTPRICE":5680},{"OPENINTEREST":285231,"HIGHESTPRICE":5425,"TURNOVER":2967131.194,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5291,"VOLUME":554581,"OPENINTERESTCHG":14891,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-102,"OPENPRICE":5350,"ZD1_CHG":-161,"SETTLEMENTPRICE":5350,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5452,"LOWESTPRICE":5255},{"OPENINTEREST":143413,"HIGHESTPRICE":4817,"TURNOVER":731688.243,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4654,"VOLUME":154269,"OPENINTERESTCHG":3354,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-153,"OPENPRICE":4780,"ZD1_CHG":-241,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4895,"LOWESTPRICE":4622},{"OPENINTEREST":96136,"HIGHESTPRICE":4359,"TURNOVER":357366.235,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4204,"VOLUME":83490,"OPENINTERESTCHG":9806,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-163,"OPENPRICE":4322,"ZD1_CHG":-239,"SETTLEMENTPRICE":4280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4443,"LOWESTPRICE":4185},{"OPENINTEREST":8415,"HIGHESTPRICE":4161,"TURNOVER":49988.173,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4064,"VOLUME":12254,"OPENINTERESTCHG":2314,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-167,"OPENPRICE":4136,"ZD1_CHG":-182,"SETTLEMENTPRICE":4079,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4246,"LOWESTPRICE":4025},{"OPENINTEREST":8452,"HIGHESTPRICE":4127,"TURNOVER":35845.499,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":8840,"OPENINTERESTCHG":2293,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-149,"OPENPRICE":4110,"ZD1_CHG":-153,"SETTLEMENTPRICE":4054,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4203,"LOWESTPRICE":3993},{"OPENINTEREST":828,"HIGHESTPRICE":4050,"TURNOVER":3493.297,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":873,"OPENINTERESTCHG":507,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-116,"OPENPRICE":4046,"ZD1_CHG":-74,"SETTLEMENTPRICE":4001,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4117,"LOWESTPRICE":3941},{"OPENINTEREST":480,"HIGHESTPRICE":4260,"TURNOVER":1568.954,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4015,"VOLUME":393,"OPENINTERESTCHG":63,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-85,"OPENPRICE":4002,"ZD1_CHG":-62,"SETTLEMENTPRICE":3992,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4077,"LOWESTPRICE":3962},{"OPENINTEREST":4834,"HIGHESTPRICE":4040,"TURNOVER":18768.454,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4022,"VOLUME":4702,"OPENINTERESTCHG":926,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-84,"OPENPRICE":3996,"ZD1_CHG":-53,"SETTLEMENTPRICE":3991,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4075,"LOWESTPRICE":3948},{"OPENINTEREST":25,"HIGHESTPRICE":3985,"TURNOVER":47.237,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3985,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-75,"OPENPRICE":3929,"ZD1_CHG":-26,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4011,"LOWESTPRICE":3922},{"OPENINTEREST":4,"HIGHESTPRICE":3940,"TURNOVER":23.408,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-100,"OPENPRICE":3914,"ZD1_CHG":-61,"SETTLEMENTPRICE":3901,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4001,"LOWESTPRICE":3879},{"OPENINTEREST":420,"HIGHESTPRICE":3902,"TURNOVER":405.75,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3855,"VOLUME":105,"OPENINTERESTCHG":65,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-67,"OPENPRICE":3871,"ZD1_CHG":-76,"SETTLEMENTPRICE":3864,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3931,"LOWESTPRICE":3809},{"OPENINTEREST":502,"HIGHESTPRICE":3648,"TURNOVER":497.922,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3549,"VOLUME":139,"OPENINTERESTCHG":-22,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-38,"OPENPRICE":3636,"ZD1_CHG":-71,"SETTLEMENTPRICE":3582,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3620,"LOWESTPRICE":3526},{"OPENINTEREST":93,"HIGHESTPRICE":3561,"TURNOVER":28.353,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3530,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-34,"OPENPRICE":3533,"ZD1_CHG":-48,"SETTLEMENTPRICE":3544,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3578,"LOWESTPRICE":3530},{"OPENINTEREST":99,"HIGHESTPRICE":3560,"TURNOVER":53.073,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3537,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-34,"OPENPRICE":3560,"ZD1_CHG":-35,"SETTLEMENTPRICE":3538,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3572,"LOWESTPRICE":3531},{"OPENINTEREST":1,"HIGHESTPRICE":3501,"TURNOVER":3.501,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3501,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-45,"OPENPRICE":3501,"ZD1_CHG":-45,"SETTLEMENTPRICE":3501,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3546,"LOWESTPRICE":3501},{"OPENINTEREST":708601,"HIGHESTPRICE":"","TURNOVER":10169530.67,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1858743,"OPENINTERESTCHG":41109,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17290,"HIGHESTPRICE":14915,"TURNOVER":471988.13,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":63839,"OPENINTERESTCHG":-3033,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-300,"OPENPRICE":14695,"ZD1_CHG":-320,"SETTLEMENTPRICE":14785,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15085,"LOWESTPRICE":14645},{"OPENINTEREST":91956,"HIGHESTPRICE":14835,"TURNOVER":976915.9825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":132963,"OPENINTERESTCHG":1482,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-275,"OPENPRICE":14590,"ZD1_CHG":-320,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":14540},{"OPENINTEREST":17099,"HIGHESTPRICE":14685,"TURNOVER":44672.1725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":6142,"OPENINTERESTCHG":561,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-230,"OPENPRICE":14575,"ZD1_CHG":-270,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14775,"LOWESTPRICE":14400},{"OPENINTEREST":11301,"HIGHESTPRICE":14525,"TURNOVER":84506.42,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14340,"VOLUME":11746,"OPENINTERESTCHG":-999,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-235,"OPENPRICE":14320,"ZD1_CHG":-280,"SETTLEMENTPRICE":14385,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14250},{"OPENINTEREST":222,"HIGHESTPRICE":14430,"TURNOVER":321.92,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":45,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-205,"OPENPRICE":14370,"ZD1_CHG":-220,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14210},{"OPENINTEREST":62,"HIGHESTPRICE":14290,"TURNOVER":71.3325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-240,"OPENPRICE":14290,"ZD1_CHG":-285,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":14220},{"OPENINTEREST":31,"HIGHESTPRICE":14305,"TURNOVER":106.86,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14250,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-155,"OPENPRICE":14225,"ZD1_CHG":-150,"SETTLEMENTPRICE":14245,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14400,"LOWESTPRICE":14180},{"OPENINTEREST":459,"HIGHESTPRICE":14310,"TURNOVER":695.8175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":98,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-160,"OPENPRICE":14255,"ZD1_CHG":-195,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":14065},{"OPENINTEREST":62,"HIGHESTPRICE":14175,"TURNOVER":35.3825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14145,"VOLUME":5,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-145,"OPENPRICE":14175,"ZD1_CHG":-150,"SETTLEMENTPRICE":14150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14125},{"OPENINTEREST":31,"HIGHESTPRICE":14285,"TURNOVER":78.26,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":14190,"ZD1_CHG":-150,"SETTLEMENTPRICE":14225,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14365,"LOWESTPRICE":14180},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-130,"OPENPRICE":"","ZD1_CHG":-130,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":""},{"OPENINTEREST":138545,"HIGHESTPRICE":"","TURNOVER":1579392.2775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214874,"OPENINTERESTCHG":-1990,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":500,"HIGHESTPRICE":18035,"TURNOVER":5704.93,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":319,"OPENINTERESTCHG":-21,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-215,"OPENPRICE":18025,"ZD1_CHG":-245,"SETTLEMENTPRICE":17880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18095,"LOWESTPRICE":17765},{"OPENINTEREST":4405,"HIGHESTPRICE":18055,"TURNOVER":69390.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17865,"VOLUME":3874,"OPENINTERESTCHG":-769,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-165,"OPENPRICE":17980,"ZD1_CHG":-210,"SETTLEMENTPRICE":17910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18075,"LOWESTPRICE":17790},{"OPENINTEREST":141196,"HIGHESTPRICE":18895,"TURNOVER":5061091.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18670,"VOLUME":269879,"OPENINTERESTCHG":730,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-170,"OPENPRICE":18800,"ZD1_CHG":-250,"SETTLEMENTPRICE":18750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18920,"LOWESTPRICE":18600},{"OPENINTEREST":310,"HIGHESTPRICE":18890,"TURNOVER":7481.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18665,"VOLUME":399,"OPENINTERESTCHG":33,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-180,"OPENPRICE":18800,"ZD1_CHG":-265,"SETTLEMENTPRICE":18750,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18930,"LOWESTPRICE":18610},{"OPENINTEREST":57,"HIGHESTPRICE":18910,"TURNOVER":206.655,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18725,"VOLUME":11,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-240,"OPENPRICE":18865,"ZD1_CHG":-300,"SETTLEMENTPRICE":18785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19025,"LOWESTPRICE":18665},{"OPENINTEREST":29410,"HIGHESTPRICE":18935,"TURNOVER":448016.38,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18695,"VOLUME":23849,"OPENINTERESTCHG":-477,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-155,"OPENPRICE":18835,"ZD1_CHG":-245,"SETTLEMENTPRICE":18785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18940,"LOWESTPRICE":18625},{"OPENINTEREST":67,"HIGHESTPRICE":18900,"TURNOVER":375.325,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18710,"VOLUME":20,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-165,"OPENPRICE":18885,"ZD1_CHG":-220,"SETTLEMENTPRICE":18765,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18930,"LOWESTPRICE":18685},{"OPENINTEREST":85,"HIGHESTPRICE":18900,"TURNOVER":319.49,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18705,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-175,"OPENPRICE":18885,"ZD1_CHG":-260,"SETTLEMENTPRICE":18790,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18965,"LOWESTPRICE":18680},{"OPENINTEREST":124,"HIGHESTPRICE":18950,"TURNOVER":1246.99,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18760,"VOLUME":66,"OPENINTERESTCHG":34,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-15,"OPENPRICE":18860,"ZD1_CHG":-145,"SETTLEMENTPRICE":18890,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18905,"LOWESTPRICE":18740},{"OPENINTEREST":53,"HIGHESTPRICE":18900,"TURNOVER":1275.135,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18660,"VOLUME":68,"OPENINTERESTCHG":13,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-180,"OPENPRICE":18870,"ZD1_CHG":-270,"SETTLEMENTPRICE":18750,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":18930,"LOWESTPRICE":18660},{"OPENINTEREST":176207,"HIGHESTPRICE":"","TURNOVER":5595109.02,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":298502,"OPENINTERESTCHG":-443,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9908,"HIGHESTPRICE":16050,"TURNOVER":64895.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":4081,"OPENINTERESTCHG":-850,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":15970,"ZD1_CHG":-180,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15750},{"OPENINTEREST":62460,"HIGHESTPRICE":16150,"TURNOVER":959994.405,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":60041,"OPENINTERESTCHG":-2761,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-95,"OPENPRICE":16080,"ZD1_CHG":-200,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":15850},{"OPENINTEREST":47288,"HIGHESTPRICE":16060,"TURNOVER":418423.795,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":26303,"OPENINTERESTCHG":279,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-85,"OPENPRICE":16000,"ZD1_CHG":-180,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15765},{"OPENINTEREST":35064,"HIGHESTPRICE":16010,"TURNOVER":257047.475,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":16218,"OPENINTERESTCHG":-81,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":15920,"ZD1_CHG":-220,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15710},{"OPENINTEREST":712,"HIGHESTPRICE":16040,"TURNOVER":7212.465,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15760,"VOLUME":453,"OPENINTERESTCHG":63,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":16020,"ZD1_CHG":-235,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15760},{"OPENINTEREST":93,"HIGHESTPRICE":16025,"TURNOVER":1390.085,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":87,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":16025,"ZD1_CHG":-215,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":15800},{"OPENINTEREST":43,"HIGHESTPRICE":15815,"TURNOVER":31.63,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-180,"OPENPRICE":15815,"ZD1_CHG":-180,"SETTLEMENTPRICE":15815,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15815},{"OPENINTEREST":79,"HIGHESTPRICE":15925,"TURNOVER":126.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-290,"OPENPRICE":15925,"ZD1_CHG":-240,"SETTLEMENTPRICE":15850,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":15825},{"OPENINTEREST":33,"HIGHESTPRICE":16010,"TURNOVER":16.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-140,"OPENPRICE":16010,"ZD1_CHG":-140,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16010},{"OPENINTEREST":6,"HIGHESTPRICE":16160,"TURNOVER":32.175,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":16160,"ZD1_CHG":-135,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16015},{"OPENINTEREST":17,"HIGHESTPRICE":16190,"TURNOVER":80.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-90,"OPENPRICE":16190,"ZD1_CHG":-180,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":15965},{"OPENINTEREST":2,"HIGHESTPRICE":16220,"TURNOVER":97.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":16220,"ZD1_CHG":55,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":16025},{"OPENINTEREST":155705,"HIGHESTPRICE":"","TURNOVER":1709347.4,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":107207,"OPENINTERESTCHG":-3341,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":331,"HIGHESTPRICE":4832,"TURNOVER":1678.964,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4804,"VOLUME":353,"OPENINTERESTCHG":103,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":4730,"ZD1_CHG":70,"SETTLEMENTPRICE":4756,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4734,"LOWESTPRICE":4716},{"OPENINTEREST":200675,"HIGHESTPRICE":4844,"TURNOVER":1965925.218,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4836,"VOLUME":410154,"OPENINTERESTCHG":-15593,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4746,"ZD1_CHG":80,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4756,"LOWESTPRICE":4734},{"OPENINTEREST":3631,"HIGHESTPRICE":4854,"TURNOVER":4791.562,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4844,"VOLUME":995,"OPENINTERESTCHG":-76,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4760,"ZD1_CHG":68,"SETTLEMENTPRICE":4814,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4776,"LOWESTPRICE":4754},{"OPENINTEREST":139732,"HIGHESTPRICE":4984,"TURNOVER":491341.708,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4982,"VOLUME":99394,"OPENINTERESTCHG":-1141,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4932,"ZD1_CHG":44,"SETTLEMENTPRICE":4942,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4938,"LOWESTPRICE":4908},{"OPENINTEREST":103,"HIGHESTPRICE":4970,"TURNOVER":59.358,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4964,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4934,"ZD1_CHG":-6,"SETTLEMENTPRICE":4946,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4930},{"OPENINTEREST":50806,"HIGHESTPRICE":5018,"TURNOVER":80366.76,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":16134,"OPENINTERESTCHG":847,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4954,"ZD1_CHG":46,"SETTLEMENTPRICE":4980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4942},{"OPENINTEREST":198,"HIGHESTPRICE":4996,"TURNOVER":74.714,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4996,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4958,"ZD1_CHG":2,"SETTLEMENTPRICE":4980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4994,"LOWESTPRICE":4958},{"OPENINTEREST":13856,"HIGHESTPRICE":5044,"TURNOVER":16133.068,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":3224,"OPENINTERESTCHG":48,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4982,"ZD1_CHG":38,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5006,"LOWESTPRICE":4970},{"OPENINTEREST":49,"HIGHESTPRICE":5058,"TURNOVER":20.11,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5058,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4984,"ZD1_CHG":24,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":4984},{"OPENINTEREST":832,"HIGHESTPRICE":5054,"TURNOVER":210.756,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":42,"OPENINTERESTCHG":11,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":5006,"ZD1_CHG":32,"SETTLEMENTPRICE":5018,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5022,"LOWESTPRICE":5000},{"OPENINTEREST":78,"HIGHESTPRICE":5072,"TURNOVER":55.31,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":11,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":5010,"ZD1_CHG":42,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5030,"LOWESTPRICE":5010},{"OPENINTEREST":64,"HIGHESTPRICE":5074,"TURNOVER":100.898,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5074,"VOLUME":20,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":5026,"ZD1_CHG":32,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5042,"LOWESTPRICE":5026},{"OPENINTEREST":410355,"HIGHESTPRICE":"","TURNOVER":2560758.426,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":530358,"OPENINTERESTCHG":-15784,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4821,"HIGHESTPRICE":3844,"TURNOVER":49660.224,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":3255,"OPENINTERESTCHG":-40,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3800,"ZD1_CHG":36,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3804,"LOWESTPRICE":3800},{"OPENINTEREST":20335,"HIGHESTPRICE":3858,"TURNOVER":132400.848,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":8676,"OPENINTERESTCHG":-694,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":16,"OPENPRICE":3788,"ZD1_CHG":58,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3798,"LOWESTPRICE":3788},{"OPENINTEREST":573,"HIGHESTPRICE":3856,"TURNOVER":31240.272,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":2042,"OPENINTERESTCHG":18,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":16,"OPENPRICE":3812,"ZD1_CHG":48,"SETTLEMENTPRICE":3824,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3808,"LOWESTPRICE":3810},{"OPENINTEREST":203,"HIGHESTPRICE":3882,"TURNOVER":309,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3856,"ZD1_CHG":34,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3848,"LOWESTPRICE":3852},{"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":3932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":"","ZD1_CHG":6,"SETTLEMENTPRICE":3932,"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":3924,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":3924,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":18,"OPENPRICE":"","ZD1_CHG":18,"SETTLEMENTPRICE":3910,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":25936,"HIGHESTPRICE":"","TURNOVER":213610.344,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13993,"OPENINTERESTCHG":-716,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":787,"HIGHESTPRICE":2663,"TURNOVER":2124.12,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2663,"VOLUME":160,"OPENINTERESTCHG":-130,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6.5,"OPENPRICE":2650,"ZD1_CHG":14.5,"SETTLEMENTPRICE":2655,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2648.5,"LOWESTPRICE":2641.5},{"OPENINTEREST":25286,"HIGHESTPRICE":2264,"TURNOVER":277895.2875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2172.5,"VOLUME":25385,"OPENINTERESTCHG":-1176,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":63.5,"OPENPRICE":2205,"ZD1_CHG":47,"SETTLEMENTPRICE":2189,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2125.5,"LOWESTPRICE":2122},{"OPENINTEREST":15021,"HIGHESTPRICE":2688,"TURNOVER":124648.3025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2565,"VOLUME":9632,"OPENINTERESTCHG":795,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":66.5,"OPENPRICE":2541.5,"ZD1_CHG":43.5,"SETTLEMENTPRICE":2588,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2521.5,"LOWESTPRICE":2520},{"OPENINTEREST":4628,"HIGHESTPRICE":2979.5,"TURNOVER":40615.135,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2871,"VOLUME":2817,"OPENINTERESTCHG":394,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":87.5,"OPENPRICE":2840,"ZD1_CHG":75,"SETTLEMENTPRICE":2883.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2796,"LOWESTPRICE":2800},{"OPENINTEREST":1297,"HIGHESTPRICE":2971,"TURNOVER":11579.935,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2892,"VOLUME":801,"OPENINTERESTCHG":170,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":75.5,"OPENPRICE":2811.5,"ZD1_CHG":76.5,"SETTLEMENTPRICE":2891,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2815.5,"LOWESTPRICE":2811},{"OPENINTEREST":1268,"HIGHESTPRICE":1770,"TURNOVER":1645.035,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1720,"VOLUME":189,"OPENINTERESTCHG":-19,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":1745,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":1740.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1732.5,"LOWESTPRICE":1718.5},{"OPENINTEREST":387,"HIGHESTPRICE":2022,"TURNOVER":437.825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1970,"VOLUME":44,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":19,"OPENPRICE":1988.5,"ZD1_CHG":-1,"SETTLEMENTPRICE":1990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1971,"LOWESTPRICE":1970},{"OPENINTEREST":48674,"HIGHESTPRICE":"","TURNOVER":458945.64,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":39028,"OPENINTERESTCHG":34,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10599314,"HIGHESTPRICE":"","TURNOVER":146283682.9045,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9187283,"OPENINTERESTCHG":23509,"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":"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":"174","o_code":"0000","update_date":"20260918 15:36:54","o_curmetalindex":[{"PRECLOSEPRICE":5489.04,"HIGHESTPRICE":5553.51,"LASTPRICE":5541.99,"SETTLEMENTPRICE":5538.7,"CLOSEPRICE":5541.99,"TRADINGDAY":"20260918","UPDOWN1":71.68,"LOWESTPRICE":5517.27,"UPDOWN2":68.39,"AVGPRICE":5540.51,"OPENPRICE":5520.86,"UPDOWN":52.95}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109850,"TURNOVER":988.7765795,"PRODUCTGROUPID":"cu","YEARVOLUME":4706.8472,"YEARTURNOVER":242898.6189145,"VOLUME":180991,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108000,"AVGPRICE":109262.514},{"HIGHESTPRICE":98140,"TURNOVER":36.170676,"PRODUCTGROUPID":"bc","YEARVOLUME":167.2499,"YEARTURNOVER":7729.858331,"VOLUME":7405,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96960,"AVGPRICE":97692.575},{"HIGHESTPRICE":24450,"TURNOVER":375.630998,"PRODUCTGROUPID":"al","YEARVOLUME":9010.1514,"YEARTURNOVER":109265.23517275,"VOLUME":308234,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24100,"AVGPRICE":24373.106},{"HIGHESTPRICE":26725,"TURNOVER":297.62888425,"PRODUCTGROUPID":"zn","YEARVOLUME":3860.6914,"YEARTURNOVER":48089.2974745,"VOLUME":224028,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26165,"AVGPRICE":26570.686},{"HIGHESTPRICE":16435,"TURNOVER":160.87455275,"PRODUCTGROUPID":"pb","YEARVOLUME":1605.3425,"YEARTURNOVER":13181.433392,"VOLUME":197342,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16130,"AVGPRICE":16304.137},{"HIGHESTPRICE":126930,"TURNOVER":258.7974978,"PRODUCTGROUPID":"ni","YEARVOLUME":9391.164,"YEARTURNOVER":130177.6563199,"VOLUME":208689,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":123300,"AVGPRICE":124011.087},{"HIGHESTPRICE":409030,"TURNOVER":575.3897685,"PRODUCTGROUPID":"sn","YEARVOLUME":5963.9107,"YEARTURNOVER":240266.3137705,"VOLUME":141904,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":402800,"AVGPRICE":405478.188},{"HIGHESTPRICE":2834,"TURNOVER":103.1583118,"PRODUCTGROUPID":"ao","YEARVOLUME":8285.524,"YEARTURNOVER":46634.521594,"VOLUME":191751,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2652,"AVGPRICE":2689.903},{"HIGHESTPRICE":23835,"TURNOVER":31.5657155,"PRODUCTGROUPID":"ad","YEARVOLUME":222.2077,"YEARTURNOVER":5144.7078495,"VOLUME":13303,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23475,"AVGPRICE":23728.268},{"HIGHESTPRICE":964.84,"TURNOVER":3808.0102198,"PRODUCTGROUPID":"au","YEARVOLUME":6446.7097,"YEARTURNOVER":653581.399239,"VOLUME":403107,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":936.12,"AVGPRICE":944.665},{"HIGHESTPRICE":16471,"TURNOVER":1867.84774335,"PRODUCTGROUPID":"ag","YEARVOLUME":22663.998,"YEARTURNOVER":639427.72225485,"VOLUME":773895,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15904,"AVGPRICE":16090.449},{"HIGHESTPRICE":3186,"TURNOVER":318.2858968,"PRODUCTGROUPID":"rb","YEARVOLUME":15994.4247,"YEARTURNOVER":49929.5953202,"VOLUME":1026313,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3039,"AVGPRICE":3101.256},{"HIGHESTPRICE":3437,"TURNOVER":0.0090683,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4328,"YEARTURNOVER":4.8237717,"VOLUME":27,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3137,"AVGPRICE":3358.63},{"HIGHESTPRICE":3337,"TURNOVER":177.62445,"PRODUCTGROUPID":"hc","YEARVOLUME":8816.6508,"YEARTURNOVER":29302.5629177,"VOLUME":537838,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3286,"AVGPRICE":3302.564},{"HIGHESTPRICE":14155,"TURNOVER":142.58451575,"PRODUCTGROUPID":"ss","YEARVOLUME":4966.3273,"YEARTURNOVER":35942.795606,"VOLUME":208316,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13580,"AVGPRICE":13689.252},{"HIGHESTPRICE":819.6,"TURNOVER":2660.33653,"PRODUCTGROUPID":"sc","YEARVOLUME":2983.305,"YEARTURNOVER":180210.042755,"VOLUME":357609,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":496.5,"AVGPRICE":743.923},{"HIGHESTPRICE":5919,"TURNOVER":136.4818988,"PRODUCTGROUPID":"lu","YEARVOLUME":2823.6794,"YEARTURNOVER":12431.3424491,"VOLUME":252224,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4089,"AVGPRICE":5411.138},{"HIGHESTPRICE":4890,"TURNOVER":460.5256058,"PRODUCTGROUPID":"fu","YEARVOLUME":17421.6546,"YEARTURNOVER":63241.1612327,"VOLUME":1091602,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3253,"AVGPRICE":4218.805},{"HIGHESTPRICE":5920,"TURNOVER":1016.953067,"PRODUCTGROUPID":"bu","YEARVOLUME":11746.8328,"YEARTURNOVER":49556.9000177,"VOLUME":1858743,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3501,"AVGPRICE":5471.187},{"HIGHESTPRICE":14915,"TURNOVER":157.93922775,"PRODUCTGROUPID":"br","YEARVOLUME":6473.2166,"YEARTURNOVER":47652.846452,"VOLUME":214874,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14065,"AVGPRICE":14700.636},{"HIGHESTPRICE":18950,"TURNOVER":559.510902,"PRODUCTGROUPID":"ru","YEARVOLUME":5973.89,"YEARTURNOVER":103067.3424635,"VOLUME":298502,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17765,"AVGPRICE":18743.958},{"HIGHESTPRICE":16220,"TURNOVER":170.93474,"PRODUCTGROUPID":"nr","YEARVOLUME":2198.6895,"YEARTURNOVER":32065.4724095,"VOLUME":107207,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15710,"AVGPRICE":15944.364},{"HIGHESTPRICE":5074,"TURNOVER":256.0758426,"PRODUCTGROUPID":"sp","YEARVOLUME":5856.6584,"YEARTURNOVER":29291.0029578,"VOLUME":530358,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4716,"AVGPRICE":4828.358},{"HIGHESTPRICE":3882,"TURNOVER":21.3610344,"PRODUCTGROUPID":"op","YEARVOLUME":125.7492,"YEARTURNOVER":2001.337064,"VOLUME":13993,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3788,"AVGPRICE":3816.379},{"HIGHESTPRICE":2979.5,"TURNOVER":45.894564,"PRODUCTGROUPID":"ec","YEARVOLUME":601.1267,"YEARTURNOVER":6179.04252965,"VOLUME":39028,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1718.5,"AVGPRICE":2351.879},{"HIGHESTPRICE":"","TURNOVER":14628.36829045,"PRODUCTGROUPID":"","YEARVOLUME":158307.4343,"YEARTURNOVER":2777273.03225905,"VOLUME":9187283,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8238","o_trade_day":"8246","report_date":"20260918"}