{"o_IMChangeDate":"20150813","showlength":"1","o_day":"21","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":147929,"HIGHESTPRICE":110230,"TURNOVER":3541811.83,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110180,"VOLUME":64416,"OPENINTERESTCHG":-3953,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":430,"OPENPRICE":109840,"ZD1_CHG":650,"SETTLEMENTPRICE":109960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109530,"LOWESTPRICE":109620},{"OPENINTEREST":147223,"HIGHESTPRICE":109840,"TURNOVER":2492116.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109710,"VOLUME":45506,"OPENINTERESTCHG":7904,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":350,"OPENPRICE":109410,"ZD1_CHG":540,"SETTLEMENTPRICE":109520,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109170,"LOWESTPRICE":109220},{"OPENINTEREST":98770,"HIGHESTPRICE":109540,"TURNOVER":937707.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109360,"VOLUME":17166,"OPENINTERESTCHG":292,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":320,"OPENPRICE":109040,"ZD1_CHG":430,"SETTLEMENTPRICE":109250,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108930,"LOWESTPRICE":108940},{"OPENINTEREST":45540,"HIGHESTPRICE":109300,"TURNOVER":359011.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109120,"VOLUME":6588,"OPENINTERESTCHG":1447,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":280,"OPENPRICE":108960,"ZD1_CHG":420,"SETTLEMENTPRICE":108980,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108700,"LOWESTPRICE":108720},{"OPENINTEREST":21771,"HIGHESTPRICE":109230,"TURNOVER":66273.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109030,"VOLUME":1217,"OPENINTERESTCHG":21,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":310,"OPENPRICE":108760,"ZD1_CHG":430,"SETTLEMENTPRICE":108910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108600,"LOWESTPRICE":108650},{"OPENINTEREST":26534,"HIGHESTPRICE":109240,"TURNOVER":74476.905,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109030,"VOLUME":1368,"OPENINTERESTCHG":-325,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":310,"OPENPRICE":108740,"ZD1_CHG":460,"SETTLEMENTPRICE":108880,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108570,"LOWESTPRICE":108650},{"OPENINTEREST":12832,"HIGHESTPRICE":109180,"TURNOVER":15725.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108920,"VOLUME":289,"OPENINTERESTCHG":-88,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":250,"OPENPRICE":108900,"ZD1_CHG":350,"SETTLEMENTPRICE":108820,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108570,"LOWESTPRICE":108640},{"OPENINTEREST":9745,"HIGHESTPRICE":109140,"TURNOVER":17804.205,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109030,"VOLUME":327,"OPENINTERESTCHG":-135,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":108850,"ZD1_CHG":400,"SETTLEMENTPRICE":108890,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108630,"LOWESTPRICE":108640},{"OPENINTEREST":8898,"HIGHESTPRICE":109150,"TURNOVER":18832.68,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109020,"VOLUME":346,"OPENINTERESTCHG":34,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":190,"OPENPRICE":108890,"ZD1_CHG":360,"SETTLEMENTPRICE":108850,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108660,"LOWESTPRICE":108600},{"OPENINTEREST":4929,"HIGHESTPRICE":109090,"TURNOVER":4572.68,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108870,"VOLUME":84,"OPENINTERESTCHG":-28,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":390,"OPENPRICE":108760,"ZD1_CHG":390,"SETTLEMENTPRICE":108870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108480,"LOWESTPRICE":108580},{"OPENINTEREST":5548,"HIGHESTPRICE":109010,"TURNOVER":4895.865,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108750,"VOLUME":90,"OPENINTERESTCHG":7,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":360,"OPENPRICE":108750,"ZD1_CHG":320,"SETTLEMENTPRICE":108790,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108430,"LOWESTPRICE":108500},{"OPENINTEREST":658,"HIGHESTPRICE":108970,"TURNOVER":5546.295,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108850,"VOLUME":102,"OPENINTERESTCHG":38,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":420,"OPENPRICE":108720,"ZD1_CHG":520,"SETTLEMENTPRICE":108750,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108330,"LOWESTPRICE":108590},{"OPENINTEREST":530377,"HIGHESTPRICE":"","TURNOVER":7538775.35,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":137499,"OPENINTERESTCHG":5214,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11593,"HIGHESTPRICE":98610,"TURNOVER":218606.095,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98550,"VOLUME":4450,"OPENINTERESTCHG":-245,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":98040,"ZD1_CHG":750,"SETTLEMENTPRICE":98240,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97800,"LOWESTPRICE":97900},{"OPENINTEREST":7509,"HIGHESTPRICE":98170,"TURNOVER":162149.065,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98040,"VOLUME":3312,"OPENINTERESTCHG":678,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":450,"OPENPRICE":97710,"ZD1_CHG":580,"SETTLEMENTPRICE":97910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97460,"LOWESTPRICE":97610},{"OPENINTEREST":195,"HIGHESTPRICE":97690,"TURNOVER":926.24,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97660,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":400,"OPENPRICE":97430,"ZD1_CHG":570,"SETTLEMENTPRICE":97490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97090,"LOWESTPRICE":97290},{"OPENINTEREST":123,"HIGHESTPRICE":97560,"TURNOVER":341.1,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97490,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":270,"OPENPRICE":97450,"ZD1_CHG":310,"SETTLEMENTPRICE":97450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97180,"LOWESTPRICE":97320},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96590,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1330,"OPENPRICE":"","ZD1_CHG":1330,"SETTLEMENTPRICE":96590,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95260,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1660,"OPENPRICE":"","ZD1_CHG":1660,"SETTLEMENTPRICE":96960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95300,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":340,"OPENPRICE":"","ZD1_CHG":340,"SETTLEMENTPRICE":95540,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95200,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96760,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1450,"OPENPRICE":"","ZD1_CHG":1450,"SETTLEMENTPRICE":96760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95310,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96980,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":650,"OPENPRICE":"","ZD1_CHG":650,"SETTLEMENTPRICE":96980,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96330,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":95330,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95270,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1360,"OPENPRICE":"","ZD1_CHG":1360,"SETTLEMENTPRICE":97000,"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":19428,"HIGHESTPRICE":"","TURNOVER":382022.5,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7788,"OPENINTERESTCHG":431,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":108276,"HIGHESTPRICE":24375,"TURNOVER":887244.2875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24190,"VOLUME":73055,"OPENINTERESTCHG":-17931,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":24305,"ZD1_CHG":-175,"SETTLEMENTPRICE":24285,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24365,"LOWESTPRICE":24160},{"OPENINTEREST":287124,"HIGHESTPRICE":24395,"TURNOVER":1865699.9,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24220,"VOLUME":153521,"OPENINTERESTCHG":11018,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":24330,"ZD1_CHG":-165,"SETTLEMENTPRICE":24305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24385,"LOWESTPRICE":24175},{"OPENINTEREST":99318,"HIGHESTPRICE":24375,"TURNOVER":324375.965,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":26725,"OPENINTERESTCHG":5158,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-90,"OPENPRICE":24300,"ZD1_CHG":-165,"SETTLEMENTPRICE":24275,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24365,"LOWESTPRICE":24160},{"OPENINTEREST":48437,"HIGHESTPRICE":24320,"TURNOVER":109724.5725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24150,"VOLUME":9054,"OPENINTERESTCHG":1772,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":24260,"ZD1_CHG":-170,"SETTLEMENTPRICE":24235,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24320,"LOWESTPRICE":24115},{"OPENINTEREST":22828,"HIGHESTPRICE":24290,"TURNOVER":58170.6275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24130,"VOLUME":4806,"OPENINTERESTCHG":854,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":24250,"ZD1_CHG":-160,"SETTLEMENTPRICE":24205,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24290,"LOWESTPRICE":24085},{"OPENINTEREST":18841,"HIGHESTPRICE":24300,"TURNOVER":20266.445,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":1675,"OPENINTERESTCHG":622,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":24205,"ZD1_CHG":-180,"SETTLEMENTPRICE":24195,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24305,"LOWESTPRICE":24100},{"OPENINTEREST":11499,"HIGHESTPRICE":24305,"TURNOVER":5799.81,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24155,"VOLUME":479,"OPENINTERESTCHG":102,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":24270,"ZD1_CHG":-165,"SETTLEMENTPRICE":24215,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24320,"LOWESTPRICE":24110},{"OPENINTEREST":4677,"HIGHESTPRICE":24310,"TURNOVER":3039.9225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24130,"VOLUME":251,"OPENINTERESTCHG":74,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-90,"OPENPRICE":24275,"ZD1_CHG":-180,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24310,"LOWESTPRICE":24105},{"OPENINTEREST":2861,"HIGHESTPRICE":24310,"TURNOVER":2569.055,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24155,"VOLUME":212,"OPENINTERESTCHG":-7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":24290,"ZD1_CHG":-160,"SETTLEMENTPRICE":24235,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24315,"LOWESTPRICE":24120},{"OPENINTEREST":1774,"HIGHESTPRICE":24305,"TURNOVER":1163.015,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":96,"OPENINTERESTCHG":11,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":24270,"ZD1_CHG":-225,"SETTLEMENTPRICE":24225,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24305,"LOWESTPRICE":24080},{"OPENINTEREST":772,"HIGHESTPRICE":24285,"TURNOVER":1148.18,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24095,"VOLUME":95,"OPENINTERESTCHG":-5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":24255,"ZD1_CHG":-180,"SETTLEMENTPRICE":24170,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24275,"LOWESTPRICE":24085},{"OPENINTEREST":259,"HIGHESTPRICE":24275,"TURNOVER":3788.5025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24115,"VOLUME":314,"OPENINTERESTCHG":244,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":24180,"ZD1_CHG":-155,"SETTLEMENTPRICE":24130,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24270,"LOWESTPRICE":24080},{"OPENINTEREST":606666,"HIGHESTPRICE":"","TURNOVER":3282990.2825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":270283,"OPENINTERESTCHG":1912,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":58985,"HIGHESTPRICE":26845,"TURNOVER":715841.6225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26665,"VOLUME":53611,"OPENINTERESTCHG":-6136,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":170,"OPENPRICE":26600,"ZD1_CHG":130,"SETTLEMENTPRICE":26705,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26535,"LOWESTPRICE":26560},{"OPENINTEREST":135546,"HIGHESTPRICE":26885,"TURNOVER":1659325.86,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26710,"VOLUME":124090,"OPENINTERESTCHG":5916,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":165,"OPENPRICE":26675,"ZD1_CHG":135,"SETTLEMENTPRICE":26740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26575,"LOWESTPRICE":26595},{"OPENINTEREST":51419,"HIGHESTPRICE":26905,"TURNOVER":388831.355,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26740,"VOLUME":29054,"OPENINTERESTCHG":3297,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":165,"OPENPRICE":26755,"ZD1_CHG":140,"SETTLEMENTPRICE":26765,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26600,"LOWESTPRICE":26625},{"OPENINTEREST":12877,"HIGHESTPRICE":26890,"TURNOVER":117058.515,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26710,"VOLUME":8753,"OPENINTERESTCHG":1581,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":165,"OPENPRICE":26665,"ZD1_CHG":130,"SETTLEMENTPRICE":26745,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26580,"LOWESTPRICE":26605},{"OPENINTEREST":2514,"HIGHESTPRICE":26855,"TURNOVER":9420.3075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26695,"VOLUME":705,"OPENINTERESTCHG":101,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":160,"OPENPRICE":26615,"ZD1_CHG":135,"SETTLEMENTPRICE":26720,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26560,"LOWESTPRICE":26575},{"OPENINTEREST":1596,"HIGHESTPRICE":26815,"TURNOVER":2177.1425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26670,"VOLUME":163,"OPENINTERESTCHG":30,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":175,"OPENPRICE":26630,"ZD1_CHG":135,"SETTLEMENTPRICE":26710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26535,"LOWESTPRICE":26605},{"OPENINTEREST":689,"HIGHESTPRICE":26795,"TURNOVER":961.6925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26675,"VOLUME":72,"OPENINTERESTCHG":36,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":180,"OPENPRICE":26690,"ZD1_CHG":145,"SETTLEMENTPRICE":26710,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26530,"LOWESTPRICE":26625},{"OPENINTEREST":260,"HIGHESTPRICE":26805,"TURNOVER":853.4525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26625,"VOLUME":64,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":150,"OPENPRICE":26465,"ZD1_CHG":105,"SETTLEMENTPRICE":26670,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26520,"LOWESTPRICE":26465},{"OPENINTEREST":98,"HIGHESTPRICE":26760,"TURNOVER":797.9825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26615,"VOLUME":60,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":95,"OPENPRICE":26565,"ZD1_CHG":115,"SETTLEMENTPRICE":26595,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26500,"LOWESTPRICE":26565},{"OPENINTEREST":102,"HIGHESTPRICE":26740,"TURNOVER":279.5325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26620,"VOLUME":21,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":95,"OPENPRICE":26555,"ZD1_CHG":95,"SETTLEMENTPRICE":26620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26525,"LOWESTPRICE":26555},{"OPENINTEREST":104,"HIGHESTPRICE":26640,"TURNOVER":212.69,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26605,"VOLUME":16,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":140,"OPENPRICE":26545,"ZD1_CHG":160,"SETTLEMENTPRICE":26585,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26445,"LOWESTPRICE":26545},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":26515,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26490,"LOWESTPRICE":""},{"OPENINTEREST":264202,"HIGHESTPRICE":"","TURNOVER":2895760.1525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":216609,"OPENINTERESTCHG":4840,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28478,"HIGHESTPRICE":16440,"TURNOVER":408710.1075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16410,"VOLUME":49865,"OPENINTERESTCHG":-11798,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":16385,"ZD1_CHG":115,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":16270},{"OPENINTEREST":70086,"HIGHESTPRICE":16450,"TURNOVER":743535.92,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16415,"VOLUME":90673,"OPENINTERESTCHG":5011,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":16300,"ZD1_CHG":110,"SETTLEMENTPRICE":16400,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16305,"LOWESTPRICE":16300},{"OPENINTEREST":24554,"HIGHESTPRICE":16455,"TURNOVER":111206.3,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16430,"VOLUME":13555,"OPENINTERESTCHG":2953,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16375,"ZD1_CHG":115,"SETTLEMENTPRICE":16405,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16315,"LOWESTPRICE":16320},{"OPENINTEREST":1698,"HIGHESTPRICE":16460,"TURNOVER":3639.535,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16450,"VOLUME":443,"OPENINTERESTCHG":178,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16345,"ZD1_CHG":100,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16350,"LOWESTPRICE":16345},{"OPENINTEREST":67,"HIGHESTPRICE":16480,"TURNOVER":82.145,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16480,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":16455,"ZD1_CHG":150,"SETTLEMENTPRICE":16425,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16330,"LOWESTPRICE":16375},{"OPENINTEREST":51,"HIGHESTPRICE":16420,"TURNOVER":65.675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16420,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16415,"ZD1_CHG":85,"SETTLEMENTPRICE":16415,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16335,"LOWESTPRICE":16415},{"OPENINTEREST":53,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":16400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":16440,"TURNOVER":82.1175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16440,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16400,"ZD1_CHG":25,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16415,"LOWESTPRICE":16400},{"OPENINTEREST":160,"HIGHESTPRICE":16435,"TURNOVER":32.795,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16385,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":16380,"ZD1_CHG":105,"SETTLEMENTPRICE":16395,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16280,"LOWESTPRICE":16380},{"OPENINTEREST":33,"HIGHESTPRICE":16360,"TURNOVER":16.36,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16360,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":16360,"ZD1_CHG":10,"SETTLEMENTPRICE":16360,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16350,"LOWESTPRICE":16360},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16405,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":220,"OPENPRICE":"","ZD1_CHG":220,"SETTLEMENTPRICE":16405,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":16460,"TURNOVER":8.23,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16460,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16460,"ZD1_CHG":70,"SETTLEMENTPRICE":16460,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16460},{"OPENINTEREST":125294,"HIGHESTPRICE":"","TURNOVER":1267379.185,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":154571,"OPENINTERESTCHG":-3656,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":84475,"HIGHESTPRICE":124270,"TURNOVER":1442488.239,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123720,"VOLUME":116760,"OPENINTERESTCHG":-11511,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-320,"OPENPRICE":123200,"ZD1_CHG":-140,"SETTLEMENTPRICE":123540,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":123860,"LOWESTPRICE":122820},{"OPENINTEREST":145114,"HIGHESTPRICE":124460,"TURNOVER":1086863.806,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123890,"VOLUME":87819,"OPENINTERESTCHG":7231,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-300,"OPENPRICE":123290,"ZD1_CHG":-170,"SETTLEMENTPRICE":123760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":124060,"LOWESTPRICE":123000},{"OPENINTEREST":75217,"HIGHESTPRICE":124710,"TURNOVER":349628.758,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124190,"VOLUME":28177,"OPENINTERESTCHG":5263,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-230,"OPENPRICE":123510,"ZD1_CHG":-120,"SETTLEMENTPRICE":124080,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":124310,"LOWESTPRICE":123270},{"OPENINTEREST":35194,"HIGHESTPRICE":125010,"TURNOVER":165831.726,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124510,"VOLUME":13338,"OPENINTERESTCHG":4556,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-290,"OPENPRICE":124320,"ZD1_CHG":-110,"SETTLEMENTPRICE":124330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":124620,"LOWESTPRICE":123600},{"OPENINTEREST":5362,"HIGHESTPRICE":125230,"TURNOVER":20467.027,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124750,"VOLUME":1642,"OPENINTERESTCHG":411,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-120,"OPENPRICE":124110,"ZD1_CHG":-10,"SETTLEMENTPRICE":124640,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":124760,"LOWESTPRICE":123830},{"OPENINTEREST":3442,"HIGHESTPRICE":125450,"TURNOVER":3071.267,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125060,"VOLUME":246,"OPENINTERESTCHG":62,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-310,"OPENPRICE":124160,"ZD1_CHG":-90,"SETTLEMENTPRICE":124840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":125150,"LOWESTPRICE":124060},{"OPENINTEREST":1104,"HIGHESTPRICE":125610,"TURNOVER":1211.907,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125300,"VOLUME":97,"OPENINTERESTCHG":15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-600,"OPENPRICE":124340,"ZD1_CHG":-230,"SETTLEMENTPRICE":124930,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":125530,"LOWESTPRICE":124340},{"OPENINTEREST":5510,"HIGHESTPRICE":125940,"TURNOVER":8528.854,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125630,"VOLUME":680,"OPENINTERESTCHG":109,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":124750,"ZD1_CHG":40,"SETTLEMENTPRICE":125420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":125590,"LOWESTPRICE":124390},{"OPENINTEREST":492,"HIGHESTPRICE":126120,"TURNOVER":150.688,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125850,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-420,"OPENPRICE":124800,"ZD1_CHG":-140,"SETTLEMENTPRICE":125570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":125990,"LOWESTPRICE":124800},{"OPENINTEREST":722,"HIGHESTPRICE":126470,"TURNOVER":945.037,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126120,"VOLUME":75,"OPENINTERESTCHG":19,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":125400,"ZD1_CHG":-50,"SETTLEMENTPRICE":126000,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":126170,"LOWESTPRICE":125290},{"OPENINTEREST":139,"HIGHESTPRICE":126590,"TURNOVER":642.9,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126220,"VOLUME":51,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-350,"OPENPRICE":125580,"ZD1_CHG":-180,"SETTLEMENTPRICE":126050,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":126400,"LOWESTPRICE":125580},{"OPENINTEREST":209,"HIGHESTPRICE":126570,"TURNOVER":126.28,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126280,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-410,"OPENPRICE":125870,"ZD1_CHG":-410,"SETTLEMENTPRICE":126280,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":126690,"LOWESTPRICE":125800},{"OPENINTEREST":356980,"HIGHESTPRICE":"","TURNOVER":3079956.489,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":248907,"OPENINTERESTCHG":6157,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25237,"HIGHESTPRICE":410460,"TURNOVER":3251992.066,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409000,"VOLUME":79608,"OPENINTERESTCHG":-2671,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3140,"OPENPRICE":407490,"ZD1_CHG":3640,"SETTLEMENTPRICE":408500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":405360,"LOWESTPRICE":406400},{"OPENINTEREST":22594,"HIGHESTPRICE":410640,"TURNOVER":1446442.345,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409340,"VOLUME":35382,"OPENINTERESTCHG":-328,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3140,"OPENPRICE":407800,"ZD1_CHG":3680,"SETTLEMENTPRICE":408800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":405660,"LOWESTPRICE":406670},{"OPENINTEREST":11142,"HIGHESTPRICE":410880,"TURNOVER":351192.364,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409550,"VOLUME":8585,"OPENINTERESTCHG":445,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3370,"OPENPRICE":408410,"ZD1_CHG":3850,"SETTLEMENTPRICE":409070,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":405700,"LOWESTPRICE":406960},{"OPENINTEREST":4441,"HIGHESTPRICE":410560,"TURNOVER":122716.424,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409250,"VOLUME":3002,"OPENINTERESTCHG":-173,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2900,"OPENPRICE":408000,"ZD1_CHG":3370,"SETTLEMENTPRICE":408780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":405880,"LOWESTPRICE":406850},{"OPENINTEREST":1481,"HIGHESTPRICE":410100,"TURNOVER":29157.42,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408900,"VOLUME":714,"OPENINTERESTCHG":292,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2950,"OPENPRICE":407400,"ZD1_CHG":3490,"SETTLEMENTPRICE":408360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":405410,"LOWESTPRICE":406470},{"OPENINTEREST":568,"HIGHESTPRICE":409830,"TURNOVER":11149.166,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408560,"VOLUME":273,"OPENINTERESTCHG":91,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2410,"OPENPRICE":406510,"ZD1_CHG":2580,"SETTLEMENTPRICE":408390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":405980,"LOWESTPRICE":406270},{"OPENINTEREST":54,"HIGHESTPRICE":409410,"TURNOVER":326.487,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407330,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2770,"OPENPRICE":407500,"ZD1_CHG":2000,"SETTLEMENTPRICE":408100,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":405330,"LOWESTPRICE":407330},{"OPENINTEREST":362,"HIGHESTPRICE":410390,"TURNOVER":1676.118,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409410,"VOLUME":41,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2290,"OPENPRICE":407510,"ZD1_CHG":2900,"SETTLEMENTPRICE":408800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":406510,"LOWESTPRICE":407480},{"OPENINTEREST":79,"HIGHESTPRICE":411100,"TURNOVER":532.506,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410330,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2080,"OPENPRICE":410230,"ZD1_CHG":2790,"SETTLEMENTPRICE":409620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":407540,"LOWESTPRICE":408240},{"OPENINTEREST":42,"HIGHESTPRICE":411250,"TURNOVER":410.455,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410460,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3270,"OPENPRICE":411100,"ZD1_CHG":3280,"SETTLEMENTPRICE":410450,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":407180,"LOWESTPRICE":408480},{"OPENINTEREST":33,"HIGHESTPRICE":411100,"TURNOVER":164.313,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410680,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3880,"OPENPRICE":410490,"ZD1_CHG":3780,"SETTLEMENTPRICE":410780,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":406900,"LOWESTPRICE":410490},{"OPENINTEREST":5,"HIGHESTPRICE":411070,"TURNOVER":491.694,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410460,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3750,"OPENPRICE":410580,"ZD1_CHG":4470,"SETTLEMENTPRICE":409740,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":405990,"LOWESTPRICE":407050},{"OPENINTEREST":66038,"HIGHESTPRICE":"","TURNOVER":5216251.358,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":127652,"OPENINTERESTCHG":-2344,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29786,"HIGHESTPRICE":2698,"TURNOVER":92608.536,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2680,"VOLUME":17262,"OPENINTERESTCHG":-5409,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2650,"ZD1_CHG":17,"SETTLEMENTPRICE":2682,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2650},{"OPENINTEREST":89280,"HIGHESTPRICE":2717,"TURNOVER":207088.442,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":38336,"OPENINTERESTCHG":-6198,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2668,"ZD1_CHG":23,"SETTLEMENTPRICE":2700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2672,"LOWESTPRICE":2668},{"OPENINTEREST":66540,"HIGHESTPRICE":2730,"TURNOVER":57255.116,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2711,"VOLUME":10541,"OPENINTERESTCHG":2068,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":27,"OPENPRICE":2692,"ZD1_CHG":23,"SETTLEMENTPRICE":2715,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2688,"LOWESTPRICE":2691},{"OPENINTEREST":223030,"HIGHESTPRICE":2740,"TURNOVER":1072858.084,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2718,"VOLUME":196930,"OPENINTERESTCHG":-20790,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2695,"ZD1_CHG":23,"SETTLEMENTPRICE":2723,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2694},{"OPENINTEREST":29889,"HIGHESTPRICE":2759,"TURNOVER":15137.914,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2737,"VOLUME":2758,"OPENINTERESTCHG":423,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":32,"OPENPRICE":2718,"ZD1_CHG":25,"SETTLEMENTPRICE":2744,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2712,"LOWESTPRICE":2718},{"OPENINTEREST":927,"HIGHESTPRICE":2778,"TURNOVER":1110.646,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2760,"VOLUME":201,"OPENINTERESTCHG":-50,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2758,"ZD1_CHG":21,"SETTLEMENTPRICE":2762,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2739,"LOWESTPRICE":2751},{"OPENINTEREST":315,"HIGHESTPRICE":2802,"TURNOVER":122.248,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2750,"ZD1_CHG":25,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2752,"LOWESTPRICE":2750},{"OPENINTEREST":3069,"HIGHESTPRICE":2811,"TURNOVER":5728.866,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2798,"VOLUME":1023,"OPENINTERESTCHG":74,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2775,"ZD1_CHG":26,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2772,"LOWESTPRICE":2775},{"OPENINTEREST":71,"HIGHESTPRICE":2829,"TURNOVER":90.042,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":16,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2793,"ZD1_CHG":19,"SETTLEMENTPRICE":2813,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2796,"LOWESTPRICE":2793},{"OPENINTEREST":206,"HIGHESTPRICE":2862,"TURNOVER":244.296,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2838,"VOLUME":43,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2809,"ZD1_CHG":26,"SETTLEMENTPRICE":2840,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2812,"LOWESTPRICE":2809},{"OPENINTEREST":100,"HIGHESTPRICE":2865,"TURNOVER":256.516,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2851,"VOLUME":45,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":28,"OPENPRICE":2819,"ZD1_CHG":29,"SETTLEMENTPRICE":2850,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2822,"LOWESTPRICE":2819},{"OPENINTEREST":29,"HIGHESTPRICE":2860,"TURNOVER":131.182,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":23,"OPENINTERESTCHG":15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2839,"ZD1_CHG":27,"SETTLEMENTPRICE":2851,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2828,"LOWESTPRICE":2839},{"OPENINTEREST":443242,"HIGHESTPRICE":"","TURNOVER":1452631.888,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":267200,"OPENINTERESTCHG":-29872,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4090,"HIGHESTPRICE":23765,"TURNOVER":21547.055,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":911,"OPENINTERESTCHG":-184,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23660,"ZD1_CHG":-65,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23675,"LOWESTPRICE":23555},{"OPENINTEREST":20027,"HIGHESTPRICE":23810,"TURNOVER":184905.4,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23655,"VOLUME":7795,"OPENINTERESTCHG":340,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23755,"ZD1_CHG":-75,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23585},{"OPENINTEREST":971,"HIGHESTPRICE":23795,"TURNOVER":49315.14,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23595,"VOLUME":2079,"OPENINTERESTCHG":236,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23740,"ZD1_CHG":-135,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23580},{"OPENINTEREST":200,"HIGHESTPRICE":23825,"TURNOVER":1374.145,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23635,"VOLUME":58,"OPENINTERESTCHG":9,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-95,"OPENPRICE":23800,"ZD1_CHG":-150,"SETTLEMENTPRICE":23690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23600},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23630,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23740,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23580,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":23580,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23570,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23790,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23790,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":25311,"HIGHESTPRICE":"","TURNOVER":257141.74,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10843,"OPENINTERESTCHG":401,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":96856,"HIGHESTPRICE":949,"TURNOVER":19764005.988,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":940.18,"VOLUME":209589,"OPENINTERESTCHG":-8187,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.4,"OPENPRICE":943.4,"ZD1_CHG":-3.2,"SETTLEMENTPRICE":942.98,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":943.38,"LOWESTPRICE":938.62},{"OPENINTEREST":4807,"HIGHESTPRICE":950.78,"TURNOVER":202665.738,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":941.5,"VOLUME":2146,"OPENINTERESTCHG":182,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.24,"OPENPRICE":945.46,"ZD1_CHG":-2.64,"SETTLEMENTPRICE":944.38,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":944.14,"LOWESTPRICE":940.2},{"OPENINTEREST":201225,"HIGHESTPRICE":951.84,"TURNOVER":9983038.916,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.9,"VOLUME":105562,"OPENINTERESTCHG":3679,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.48,"OPENPRICE":946.5,"ZD1_CHG":-3.28,"SETTLEMENTPRICE":945.7,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":946.18,"LOWESTPRICE":941.4},{"OPENINTEREST":89390,"HIGHESTPRICE":954,"TURNOVER":1827238.266,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":945.1,"VOLUME":19280,"OPENINTERESTCHG":1640,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.4,"OPENPRICE":949.48,"ZD1_CHG":-3.02,"SETTLEMENTPRICE":947.72,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":948.12,"LOWESTPRICE":943.74},{"OPENINTEREST":26071,"HIGHESTPRICE":956.3,"TURNOVER":366264.67,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.58,"VOLUME":3854,"OPENINTERESTCHG":460,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.04,"OPENPRICE":951.72,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":950.34,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":950.38,"LOWESTPRICE":946.16},{"OPENINTEREST":9504,"HIGHESTPRICE":958.22,"TURNOVER":138912.786,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":949.74,"VOLUME":1459,"OPENINTERESTCHG":-20,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.12,"OPENPRICE":953.52,"ZD1_CHG":-2.48,"SETTLEMENTPRICE":952.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":952.22,"LOWESTPRICE":948.54},{"OPENINTEREST":9229,"HIGHESTPRICE":960.7,"TURNOVER":201210.758,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.14,"VOLUME":2107,"OPENINTERESTCHG":350,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-1.26,"OPENPRICE":956.52,"ZD1_CHG":-4.08,"SETTLEMENTPRICE":954.96,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":956.22,"LOWESTPRICE":950.92},{"OPENINTEREST":200,"HIGHESTPRICE":963.62,"TURNOVER":26152.264,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955.18,"VOLUME":273,"OPENINTERESTCHG":84,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.54,"OPENPRICE":960.28,"ZD1_CHG":-2.22,"SETTLEMENTPRICE":957.94,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":957.4,"LOWESTPRICE":954.44},{"OPENINTEREST":437282,"HIGHESTPRICE":"","TURNOVER":32509489.386,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":344270,"OPENINTERESTCHG":-1812,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":133032,"HIGHESTPRICE":16350,"TURNOVER":6718935.975,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16097,"VOLUME":276483,"OPENINTERESTCHG":-12331,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":144,"OPENPRICE":16239,"ZD1_CHG":41,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16056,"LOWESTPRICE":16077},{"OPENINTEREST":19256,"HIGHESTPRICE":16374,"TURNOVER":376236.552,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16119,"VOLUME":15460,"OPENINTERESTCHG":199,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":148,"OPENPRICE":16240,"ZD1_CHG":43,"SETTLEMENTPRICE":16224,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16076,"LOWESTPRICE":16105},{"OPENINTEREST":224932,"HIGHESTPRICE":16395,"TURNOVER":3620411.7495,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":148558,"OPENINTERESTCHG":9918,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":142,"OPENPRICE":16250,"ZD1_CHG":36,"SETTLEMENTPRICE":16246,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16104,"LOWESTPRICE":16116},{"OPENINTEREST":13990,"HIGHESTPRICE":16419,"TURNOVER":589897.464,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16162,"VOLUME":24180,"OPENINTERESTCHG":528,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":145,"OPENPRICE":16261,"ZD1_CHG":43,"SETTLEMENTPRICE":16264,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16119,"LOWESTPRICE":16149},{"OPENINTEREST":116040,"HIGHESTPRICE":16433,"TURNOVER":3833335.1895,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16174,"VOLUME":156990,"OPENINTERESTCHG":2343,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":148,"OPENPRICE":16293,"ZD1_CHG":44,"SETTLEMENTPRICE":16278,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16159},{"OPENINTEREST":4206,"HIGHESTPRICE":16450,"TURNOVER":38971.77,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16192,"VOLUME":1594,"OPENINTERESTCHG":46,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":154,"OPENPRICE":16297,"ZD1_CHG":47,"SETTLEMENTPRICE":16299,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":16180},{"OPENINTEREST":28258,"HIGHESTPRICE":16465,"TURNOVER":130665.576,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16208,"VOLUME":5347,"OPENINTERESTCHG":280,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":117,"OPENPRICE":16326,"ZD1_CHG":34,"SETTLEMENTPRICE":16291,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16174,"LOWESTPRICE":16189},{"OPENINTEREST":7636,"HIGHESTPRICE":16478,"TURNOVER":15580.335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16221,"VOLUME":636,"OPENINTERESTCHG":-33,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":142,"OPENPRICE":16356,"ZD1_CHG":32,"SETTLEMENTPRICE":16331,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16189,"LOWESTPRICE":16216},{"OPENINTEREST":7176,"HIGHESTPRICE":16493,"TURNOVER":42490.6485,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16236,"VOLUME":1733,"OPENINTERESTCHG":46,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":132,"OPENPRICE":16363,"ZD1_CHG":23,"SETTLEMENTPRICE":16345,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16213,"LOWESTPRICE":16229},{"OPENINTEREST":6414,"HIGHESTPRICE":16496,"TURNOVER":42172.7655,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16254,"VOLUME":1719,"OPENINTERESTCHG":14,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":145,"OPENPRICE":16374,"ZD1_CHG":44,"SETTLEMENTPRICE":16355,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16237},{"OPENINTEREST":4814,"HIGHESTPRICE":16518,"TURNOVER":91422.303,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16264,"VOLUME":3723,"OPENINTERESTCHG":250,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":157,"OPENPRICE":16382,"ZD1_CHG":51,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16213,"LOWESTPRICE":16245},{"OPENINTEREST":174,"HIGHESTPRICE":16518,"TURNOVER":4054.1265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16289,"VOLUME":165,"OPENINTERESTCHG":23,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":138,"OPENPRICE":16384,"ZD1_CHG":47,"SETTLEMENTPRICE":16380,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16242,"LOWESTPRICE":16278},{"OPENINTEREST":565928,"HIGHESTPRICE":"","TURNOVER":15504174.4545,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":636588,"OPENINTERESTCHG":1283,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":240517,"HIGHESTPRICE":3064,"TURNOVER":201772.286,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":66043,"OPENINTERESTCHG":-23683,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3049,"ZD1_CHG":9,"SETTLEMENTPRICE":3055,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3050,"LOWESTPRICE":3040},{"OPENINTEREST":330129,"HIGHESTPRICE":3113,"TURNOVER":113843.676,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3097,"VOLUME":36730,"OPENINTERESTCHG":-10267,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3092,"ZD1_CHG":-2,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3089},{"OPENINTEREST":4157,"HIGHESTPRICE":3119,"TURNOVER":5611.381,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3110,"VOLUME":1805,"OPENINTERESTCHG":-208,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3100,"ZD1_CHG":9,"SETTLEMENTPRICE":3108,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3096},{"OPENINTEREST":1590535,"HIGHESTPRICE":3120,"TURNOVER":2218187.599,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":713485,"OPENINTERESTCHG":-51832,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3096,"ZD1_CHG":13,"SETTLEMENTPRICE":3108,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3094},{"OPENINTEREST":690,"HIGHESTPRICE":3124,"TURNOVER":236.731,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":76,"OPENINTERESTCHG":-13,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3103,"ZD1_CHG":10,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3100},{"OPENINTEREST":302203,"HIGHESTPRICE":3129,"TURNOVER":61853.903,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":19836,"OPENINTERESTCHG":4485,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3108,"ZD1_CHG":11,"SETTLEMENTPRICE":3118,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3112,"LOWESTPRICE":3103},{"OPENINTEREST":19461,"HIGHESTPRICE":3137,"TURNOVER":400.242,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":128,"OPENINTERESTCHG":-14,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3115,"ZD1_CHG":10,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3114},{"OPENINTEREST":74453,"HIGHESTPRICE":3142,"TURNOVER":55643.912,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":17770,"OPENINTERESTCHG":2010,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3119,"ZD1_CHG":16,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3116},{"OPENINTEREST":1610,"HIGHESTPRICE":3136,"TURNOVER":15.669,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3133,"ZD1_CHG":9,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3133},{"OPENINTEREST":1716,"HIGHESTPRICE":3163,"TURNOVER":308.741,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3163,"VOLUME":98,"OPENINTERESTCHG":-25,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3135,"ZD1_CHG":24,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3134},{"OPENINTEREST":180,"HIGHESTPRICE":3167,"TURNOVER":91.516,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3164,"VOLUME":29,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3146,"ZD1_CHG":16,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3145},{"OPENINTEREST":45,"HIGHESTPRICE":3174,"TURNOVER":110.727,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3172,"VOLUME":35,"OPENINTERESTCHG":15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3153,"ZD1_CHG":19,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3145},{"OPENINTEREST":2565696,"HIGHESTPRICE":"","TURNOVER":2658076.383,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":856040,"OPENINTERESTCHG":-79530,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3375,"TURNOVER":29.807,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":9,"OPENINTERESTCHG":-7,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":73,"OPENPRICE":3300,"ZD1_CHG":92,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3238,"LOWESTPRICE":3300},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":3438,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3428,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":3379,"TURNOVER":3.379,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-58,"OPENPRICE":3379,"ZD1_CHG":-58,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3379},{"OPENINTEREST":48,"HIGHESTPRICE":3445,"TURNOVER":61.811,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3444,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":3436,"ZD1_CHG":27,"SETTLEMENTPRICE":3433,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3417,"LOWESTPRICE":3425},{"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":71,"HIGHESTPRICE":"","TURNOVER":94.997,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":28,"OPENINTERESTCHG":-8,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":126306,"HIGHESTPRICE":3313,"TURNOVER":135982.028,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":41146,"OPENINTERESTCHG":-19394,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3291,"ZD1_CHG":7,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":3291},{"OPENINTEREST":286372,"HIGHESTPRICE":3315,"TURNOVER":64372.588,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":19475,"OPENINTERESTCHG":-8120,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3298,"ZD1_CHG":9,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3290},{"OPENINTEREST":1457,"HIGHESTPRICE":3313,"TURNOVER":415.858,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":126,"OPENINTERESTCHG":15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3299,"ZD1_CHG":19,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3289},{"OPENINTEREST":1312453,"HIGHESTPRICE":3316,"TURNOVER":1289447.68,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":390094,"OPENINTERESTCHG":-30519,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3297,"ZD1_CHG":6,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3292},{"OPENINTEREST":185,"HIGHESTPRICE":3325,"TURNOVER":205.563,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":62,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3305,"ZD1_CHG":11,"SETTLEMENTPRICE":3315,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3305},{"OPENINTEREST":136471,"HIGHESTPRICE":3329,"TURNOVER":38759.542,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":11678,"OPENINTERESTCHG":4656,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3301,"ZD1_CHG":10,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3301},{"OPENINTEREST":214,"HIGHESTPRICE":3335,"TURNOVER":152.649,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":46,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3318,"ZD1_CHG":12,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3308},{"OPENINTEREST":20714,"HIGHESTPRICE":3330,"TURNOVER":14825.61,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":4465,"OPENINTERESTCHG":-186,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3311,"ZD1_CHG":13,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3306},{"OPENINTEREST":21,"HIGHESTPRICE":3338,"TURNOVER":73.206,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3309,"ZD1_CHG":24,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3304},{"OPENINTEREST":37,"HIGHESTPRICE":3332,"TURNOVER":16.6,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3317,"ZD1_CHG":17,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":3317},{"OPENINTEREST":88,"HIGHESTPRICE":3362,"TURNOVER":351.512,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":105,"OPENINTERESTCHG":40,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3332,"ZD1_CHG":12,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3332},{"OPENINTEREST":6,"HIGHESTPRICE":3331,"TURNOVER":6.662,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3331,"ZD1_CHG":3,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3328,"LOWESTPRICE":3331},{"OPENINTEREST":1884324,"HIGHESTPRICE":"","TURNOVER":1544609.498,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":467226,"OPENINTERESTCHG":-53507,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21083,"HIGHESTPRICE":13765,"TURNOVER":194098.525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13705,"VOLUME":28357,"OPENINTERESTCHG":-6790,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13605,"ZD1_CHG":30,"SETTLEMENTPRICE":13685,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13675,"LOWESTPRICE":13590},{"OPENINTEREST":131324,"HIGHESTPRICE":13780,"TURNOVER":1144951.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13725,"VOLUME":167053,"OPENINTERESTCHG":876,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":13650,"ZD1_CHG":35,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13690,"LOWESTPRICE":13605},{"OPENINTEREST":26414,"HIGHESTPRICE":13785,"TURNOVER":133121.415,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13730,"VOLUME":19418,"OPENINTERESTCHG":1629,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":13665,"ZD1_CHG":40,"SETTLEMENTPRICE":13710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13690,"LOWESTPRICE":13610},{"OPENINTEREST":4250,"HIGHESTPRICE":13800,"TURNOVER":12195.24,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13755,"VOLUME":1776,"OPENINTERESTCHG":-176,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13660,"ZD1_CHG":35,"SETTLEMENTPRICE":13730,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13720,"LOWESTPRICE":13650},{"OPENINTEREST":402,"HIGHESTPRICE":13835,"TURNOVER":729.5075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13780,"VOLUME":106,"OPENINTERESTCHG":17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":13765,"ZD1_CHG":10,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13770,"LOWESTPRICE":13715},{"OPENINTEREST":252,"HIGHESTPRICE":13875,"TURNOVER":55.4025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13830,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":13810,"ZD1_CHG":5,"SETTLEMENTPRICE":13850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13825,"LOWESTPRICE":13810},{"OPENINTEREST":103,"HIGHESTPRICE":13925,"TURNOVER":55.655,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13890,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":13915,"ZD1_CHG":0,"SETTLEMENTPRICE":13910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13890,"LOWESTPRICE":13890},{"OPENINTEREST":426,"HIGHESTPRICE":13990,"TURNOVER":571.3375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13940,"VOLUME":82,"OPENINTERESTCHG":-17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":13960,"ZD1_CHG":25,"SETTLEMENTPRICE":13935,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13915,"LOWESTPRICE":13885},{"OPENINTEREST":47,"HIGHESTPRICE":14035,"TURNOVER":97.915,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13980,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13945,"ZD1_CHG":30,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13950,"LOWESTPRICE":13910},{"OPENINTEREST":80,"HIGHESTPRICE":14065,"TURNOVER":56.1425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14065,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14020,"ZD1_CHG":45,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14020,"LOWESTPRICE":14020},{"OPENINTEREST":37,"HIGHESTPRICE":14125,"TURNOVER":35.205,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14065,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14030,"ZD1_CHG":10,"SETTLEMENTPRICE":14080,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":14030},{"OPENINTEREST":5,"HIGHESTPRICE":14115,"TURNOVER":14.115,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14115,"ZD1_CHG":-5,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14120,"LOWESTPRICE":14115},{"OPENINTEREST":184423,"HIGHESTPRICE":"","TURNOVER":1485982.2225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":216837,"OPENINTERESTCHG":-4465,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4013,"HIGHESTPRICE":760.5,"TURNOVER":28003.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":745,"VOLUME":379,"OPENINTERESTCHG":-262,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.6,"OPENPRICE":732.1,"ZD1_CHG":-21.4,"SETTLEMENTPRICE":738.8,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":766.4,"LOWESTPRICE":721.1},{"OPENINTEREST":40972,"HIGHESTPRICE":757.2,"TURNOVER":19126984.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":722.5,"VOLUME":261713,"OPENINTERESTCHG":-1256,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-23.6,"OPENPRICE":739.7,"ZD1_CHG":-31.9,"SETTLEMENTPRICE":730.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":754.4,"LOWESTPRICE":700.9},{"OPENINTEREST":19680,"HIGHESTPRICE":711.9,"TURNOVER":3125801.85,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":675.9,"VOLUME":45735,"OPENINTERESTCHG":145,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.5,"OPENPRICE":696.1,"ZD1_CHG":-35,"SETTLEMENTPRICE":683.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":710.9,"LOWESTPRICE":660.3},{"OPENINTEREST":7322,"HIGHESTPRICE":679.7,"TURNOVER":768824.23,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":646.4,"VOLUME":11768,"OPENINTERESTCHG":212,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24.8,"OPENPRICE":669.4,"ZD1_CHG":-31.7,"SETTLEMENTPRICE":653.3,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":678.1,"LOWESTPRICE":634.1},{"OPENINTEREST":2241,"HIGHESTPRICE":655.2,"TURNOVER":101685.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":626.5,"VOLUME":1606,"OPENINTERESTCHG":34,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-19.2,"OPENPRICE":642.1,"ZD1_CHG":-25.8,"SETTLEMENTPRICE":633.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":652.3,"LOWESTPRICE":616.8},{"OPENINTEREST":2132,"HIGHESTPRICE":634.8,"TURNOVER":64560.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":614,"VOLUME":1048,"OPENINTERESTCHG":-111,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.2,"OPENPRICE":625.2,"ZD1_CHG":-16.2,"SETTLEMENTPRICE":616,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":630.2,"LOWESTPRICE":603.7},{"OPENINTEREST":472,"HIGHESTPRICE":619.6,"TURNOVER":5911.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":601.9,"VOLUME":98,"OPENINTERESTCHG":-24,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.6,"OPENPRICE":609.3,"ZD1_CHG":-13.9,"SETTLEMENTPRICE":603.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":615.8,"LOWESTPRICE":592.9},{"OPENINTEREST":112,"HIGHESTPRICE":601,"TURNOVER":1537.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":593.5,"VOLUME":26,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.7,"OPENPRICE":599.3,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":591.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":602,"LOWESTPRICE":583.5},{"OPENINTEREST":235,"HIGHESTPRICE":592.8,"TURNOVER":3076.79,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.4,"VOLUME":53,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.4,"OPENPRICE":591,"ZD1_CHG":-5.5,"SETTLEMENTPRICE":580.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":588.9,"LOWESTPRICE":574.9},{"OPENINTEREST":19,"HIGHESTPRICE":585,"TURNOVER":117,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":585,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.4,"OPENPRICE":585,"ZD1_CHG":8.4,"SETTLEMENTPRICE":585,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":576.6,"LOWESTPRICE":585},{"OPENINTEREST":8,"HIGHESTPRICE":560.5,"TURNOVER":112.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":560.5,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.5,"OPENPRICE":560.5,"ZD1_CHG":-1.5,"SETTLEMENTPRICE":560.5,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":562,"LOWESTPRICE":560.5},{"OPENINTEREST":68,"HIGHESTPRICE":573,"TURNOVER":728.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":559.5,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.2,"OPENPRICE":562.7,"ZD1_CHG":-2,"SETTLEMENTPRICE":560.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":561.5,"LOWESTPRICE":552},{"OPENINTEREST":137,"HIGHESTPRICE":547.7,"TURNOVER":432.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.3,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":541.2,"ZD1_CHG":5.1,"SETTLEMENTPRICE":540.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":539.2,"LOWESTPRICE":534},{"OPENINTEREST":95,"HIGHESTPRICE":538.2,"TURNOVER":107.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538.2,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":535,"ZD1_CHG":3.8,"SETTLEMENTPRICE":536.6,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":534.4,"LOWESTPRICE":535},{"OPENINTEREST":37,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":525.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":525.5,"LOWESTPRICE":""},{"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":75,"HIGHESTPRICE":523,"TURNOVER":155.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":517.5,"ZD1_CHG":-1.7,"SETTLEMENTPRICE":517.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":514.7,"LOWESTPRICE":513},{"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":64,"HIGHESTPRICE":506.3,"TURNOVER":303.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.2,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":506,"ZD1_CHG":2.3,"SETTLEMENTPRICE":506.1,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":503.9,"LOWESTPRICE":506},{"OPENINTEREST":10,"HIGHESTPRICE":503.1,"TURNOVER":100.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.2,"OPENPRICE":503.1,"ZD1_CHG":4.2,"SETTLEMENTPRICE":503,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":498.8,"LOWESTPRICE":503},{"OPENINTEREST":77894,"HIGHESTPRICE":"","TURNOVER":23228443.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":322464,"OPENINTERESTCHG":-1256,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5003,"HIGHESTPRICE":5988,"TURNOVER":18343.776,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5665,"VOLUME":3186,"OPENINTERESTCHG":-1240,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-22,"OPENPRICE":5819,"ZD1_CHG":-114,"SETTLEMENTPRICE":5757,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5779,"LOWESTPRICE":5612},{"OPENINTEREST":69185,"HIGHESTPRICE":5629,"TURNOVER":856876.895,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5429,"VOLUME":156323,"OPENINTERESTCHG":-2219,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-34,"OPENPRICE":5537,"ZD1_CHG":-86,"SETTLEMENTPRICE":5481,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5515,"LOWESTPRICE":5325},{"OPENINTEREST":58932,"HIGHESTPRICE":5317,"TURNOVER":355530.6,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5141,"VOLUME":68680,"OPENINTERESTCHG":-6153,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-89,"OPENPRICE":5240,"ZD1_CHG":-124,"SETTLEMENTPRICE":5176,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5265,"LOWESTPRICE":5057},{"OPENINTEREST":20043,"HIGHESTPRICE":5071,"TURNOVER":122105.951,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4932,"VOLUME":24710,"OPENINTERESTCHG":2319,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-88,"OPENPRICE":5024,"ZD1_CHG":-97,"SETTLEMENTPRICE":4941,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5029,"LOWESTPRICE":4846},{"OPENINTEREST":1481,"HIGHESTPRICE":4856,"TURNOVER":2413.712,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4750,"VOLUME":507,"OPENINTERESTCHG":-62,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":4806,"ZD1_CHG":-59,"SETTLEMENTPRICE":4760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4809,"LOWESTPRICE":4656},{"OPENINTEREST":658,"HIGHESTPRICE":4710,"TURNOVER":300.898,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4635,"VOLUME":65,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":4694,"ZD1_CHG":-43,"SETTLEMENTPRICE":4629,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4678,"LOWESTPRICE":4550},{"OPENINTEREST":92,"HIGHESTPRICE":4621,"TURNOVER":154.333,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4513,"VOLUME":34,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-22,"OPENPRICE":4621,"ZD1_CHG":-48,"SETTLEMENTPRICE":4539,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4561,"LOWESTPRICE":4458},{"OPENINTEREST":84,"HIGHESTPRICE":4493,"TURNOVER":26.634,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4372,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":13,"OPENPRICE":4493,"ZD1_CHG":-54,"SETTLEMENTPRICE":4439,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4426,"LOWESTPRICE":4333},{"OPENINTEREST":24,"HIGHESTPRICE":4375,"TURNOVER":30.178,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4299,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-18,"OPENPRICE":4375,"ZD1_CHG":-30,"SETTLEMENTPRICE":4311,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4329,"LOWESTPRICE":4250},{"OPENINTEREST":57,"HIGHESTPRICE":4302,"TURNOVER":64.144,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4200,"VOLUME":15,"OPENINTERESTCHG":-9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":4280,"ZD1_CHG":-46,"SETTLEMENTPRICE":4276,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4246,"LOWESTPRICE":4200},{"OPENINTEREST":40,"HIGHESTPRICE":4273,"TURNOVER":20.936,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4138,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":5,"OPENPRICE":4273,"ZD1_CHG":-44,"SETTLEMENTPRICE":4187,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4182,"LOWESTPRICE":4138},{"OPENINTEREST":27,"HIGHESTPRICE":4084,"TURNOVER":20.363,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4083,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-17,"OPENPRICE":4078,"ZD1_CHG":-6,"SETTLEMENTPRICE":4072,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4089,"LOWESTPRICE":4040},{"OPENINTEREST":155626,"HIGHESTPRICE":"","TURNOVER":1355888.42,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":253543,"OPENINTERESTCHG":-7370,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7076,"HIGHESTPRICE":5075,"TURNOVER":239165.145,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":48342,"OPENINTERESTCHG":-2602,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":143,"OPENPRICE":4859,"ZD1_CHG":148,"SETTLEMENTPRICE":4947,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4804,"LOWESTPRICE":4727},{"OPENINTEREST":186991,"HIGHESTPRICE":4333,"TURNOVER":3265375.334,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4213,"VOLUME":772612,"OPENINTERESTCHG":-3940,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-33,"OPENPRICE":4267,"ZD1_CHG":-46,"SETTLEMENTPRICE":4226,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4259,"LOWESTPRICE":4112},{"OPENINTEREST":84897,"HIGHESTPRICE":4100,"TURNOVER":287449.474,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3965,"VOLUME":71943,"OPENINTERESTCHG":-1911,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-56,"OPENPRICE":4050,"ZD1_CHG":-86,"SETTLEMENTPRICE":3995,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4051,"LOWESTPRICE":3899},{"OPENINTEREST":118346,"HIGHESTPRICE":3941,"TURNOVER":605188.225,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3822,"VOLUME":157443,"OPENINTERESTCHG":-5385,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-60,"OPENPRICE":3900,"ZD1_CHG":-81,"SETTLEMENTPRICE":3843,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3903,"LOWESTPRICE":3775},{"OPENINTEREST":36694,"HIGHESTPRICE":3799,"TURNOVER":40725.502,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3697,"VOLUME":10973,"OPENINTERESTCHG":860,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-56,"OPENPRICE":3771,"ZD1_CHG":-70,"SETTLEMENTPRICE":3711,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3767,"LOWESTPRICE":3655},{"OPENINTEREST":5807,"HIGHESTPRICE":3676,"TURNOVER":27481.133,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3587,"VOLUME":7611,"OPENINTERESTCHG":-173,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-33,"OPENPRICE":3645,"ZD1_CHG":-56,"SETTLEMENTPRICE":3610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3552},{"OPENINTEREST":254,"HIGHESTPRICE":3585,"TURNOVER":1188.102,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3497,"VOLUME":337,"OPENINTERESTCHG":23,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-19,"OPENPRICE":3554,"ZD1_CHG":-47,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3544,"LOWESTPRICE":3463},{"OPENINTEREST":6493,"HIGHESTPRICE":3484,"TURNOVER":16004.891,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3419,"VOLUME":4668,"OPENINTERESTCHG":-62,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-28,"OPENPRICE":3480,"ZD1_CHG":-37,"SETTLEMENTPRICE":3428,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3456,"LOWESTPRICE":3389},{"OPENINTEREST":404,"HIGHESTPRICE":3440,"TURNOVER":403.484,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":119,"OPENINTERESTCHG":14,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-17,"OPENPRICE":3414,"ZD1_CHG":-32,"SETTLEMENTPRICE":3390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3348},{"OPENINTEREST":1223,"HIGHESTPRICE":3384,"TURNOVER":1933.54,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":579,"OPENINTERESTCHG":164,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-13,"OPENPRICE":3384,"ZD1_CHG":-13,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3297},{"OPENINTEREST":344,"HIGHESTPRICE":3338,"TURNOVER":453.519,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":137,"OPENINTERESTCHG":-5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-8,"OPENPRICE":3334,"ZD1_CHG":1,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3281},{"OPENINTEREST":1692,"HIGHESTPRICE":3302,"TURNOVER":3479.142,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":1062,"OPENINTERESTCHG":311,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-3,"OPENPRICE":3293,"ZD1_CHG":6,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3240},{"OPENINTEREST":450221,"HIGHESTPRICE":"","TURNOVER":4488847.491,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1075826,"OPENINTERESTCHG":-12706,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":163238,"HIGHESTPRICE":5928,"TURNOVER":6162753.235,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5897,"VOLUME":1049261,"OPENINTERESTCHG":3570,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":96,"OPENPRICE":5800,"ZD1_CHG":120,"SETTLEMENTPRICE":5873,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5777,"LOWESTPRICE":5778},{"OPENINTEREST":285374,"HIGHESTPRICE":5442,"TURNOVER":3108346.815,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5305,"VOLUME":582943,"OPENINTERESTCHG":143,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-18,"OPENPRICE":5340,"ZD1_CHG":-45,"SETTLEMENTPRICE":5332,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5350,"LOWESTPRICE":5225},{"OPENINTEREST":143748,"HIGHESTPRICE":4758,"TURNOVER":795931.679,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4606,"VOLUME":172045,"OPENINTERESTCHG":335,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-116,"OPENPRICE":4684,"ZD1_CHG":-136,"SETTLEMENTPRICE":4626,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4742,"LOWESTPRICE":4526},{"OPENINTEREST":98751,"HIGHESTPRICE":4304,"TURNOVER":402184.226,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4180,"VOLUME":96616,"OPENINTERESTCHG":2615,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-118,"OPENPRICE":4241,"ZD1_CHG":-100,"SETTLEMENTPRICE":4162,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4280,"LOWESTPRICE":4053},{"OPENINTEREST":10522,"HIGHESTPRICE":4151,"TURNOVER":51360.853,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4094,"VOLUME":12698,"OPENINTERESTCHG":2107,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-35,"OPENPRICE":4104,"ZD1_CHG":15,"SETTLEMENTPRICE":4044,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4079,"LOWESTPRICE":3936},{"OPENINTEREST":10761,"HIGHESTPRICE":4131,"TURNOVER":43858.177,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4078,"VOLUME":10890,"OPENINTERESTCHG":2309,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-27,"OPENPRICE":4075,"ZD1_CHG":24,"SETTLEMENTPRICE":4027,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4054,"LOWESTPRICE":3920},{"OPENINTEREST":842,"HIGHESTPRICE":4145,"TURNOVER":624.282,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4053,"VOLUME":155,"OPENINTERESTCHG":14,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":4145,"ZD1_CHG":52,"SETTLEMENTPRICE":4027,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4001,"LOWESTPRICE":3918},{"OPENINTEREST":477,"HIGHESTPRICE":4091,"TURNOVER":610.513,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4033,"VOLUME":153,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":4088,"ZD1_CHG":41,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3992,"LOWESTPRICE":3900},{"OPENINTEREST":5333,"HIGHESTPRICE":4084,"TURNOVER":13862.562,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4019,"VOLUME":3475,"OPENINTERESTCHG":499,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":4031,"ZD1_CHG":28,"SETTLEMENTPRICE":3989,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3991,"LOWESTPRICE":3876},{"OPENINTEREST":33,"HIGHESTPRICE":4033,"TURNOVER":82.235,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3969,"VOLUME":21,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-21,"OPENPRICE":4021,"ZD1_CHG":33,"SETTLEMENTPRICE":3915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3790},{"OPENINTEREST":4,"HIGHESTPRICE":3999,"TURNOVER":11.881,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":59,"OPENPRICE":3986,"ZD1_CHG":-5,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3901,"LOWESTPRICE":3896},{"OPENINTEREST":449,"HIGHESTPRICE":3948,"TURNOVER":304.491,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":79,"OPENINTERESTCHG":29,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3938,"ZD1_CHG":8,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3864,"LOWESTPRICE":3800},{"OPENINTEREST":482,"HIGHESTPRICE":3599,"TURNOVER":232.817,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3578,"VOLUME":66,"OPENINTERESTCHG":-20,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-55,"OPENPRICE":3549,"ZD1_CHG":-4,"SETTLEMENTPRICE":3527,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3582,"LOWESTPRICE":3478},{"OPENINTEREST":97,"HIGHESTPRICE":3561,"TURNOVER":45.726,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3504,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-27,"OPENPRICE":3530,"ZD1_CHG":-40,"SETTLEMENTPRICE":3517,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3544,"LOWESTPRICE":3499},{"OPENINTEREST":106,"HIGHESTPRICE":3561,"TURNOVER":88.037,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3536,"VOLUME":25,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-17,"OPENPRICE":3537,"ZD1_CHG":-2,"SETTLEMENTPRICE":3521,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3538,"LOWESTPRICE":3497},{"OPENINTEREST":7,"HIGHESTPRICE":3560,"TURNOVER":28.122,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3500,"VOLUME":8,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3531,"ZD1_CHG":-1,"SETTLEMENTPRICE":3515,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3501,"LOWESTPRICE":3500},{"OPENINTEREST":720224,"HIGHESTPRICE":"","TURNOVER":10580325.651,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1928451,"OPENINTERESTCHG":11623,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14110,"HIGHESTPRICE":15200,"TURNOVER":370165.545,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14835,"VOLUME":49420,"OPENINTERESTCHG":-3180,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":195,"OPENPRICE":14870,"ZD1_CHG":50,"SETTLEMENTPRICE":14980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14785,"LOWESTPRICE":14745},{"OPENINTEREST":93918,"HIGHESTPRICE":15090,"TURNOVER":1505915.56,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":202839,"OPENINTERESTCHG":1962,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":14745,"ZD1_CHG":15,"SETTLEMENTPRICE":14845,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14615},{"OPENINTEREST":18154,"HIGHESTPRICE":14905,"TURNOVER":70142.24,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":9554,"OPENINTERESTCHG":1055,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":14605,"ZD1_CHG":-10,"SETTLEMENTPRICE":14680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14475},{"OPENINTEREST":12278,"HIGHESTPRICE":14735,"TURNOVER":144972.5275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":19987,"OPENINTERESTCHG":977,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":14450,"ZD1_CHG":-10,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14385,"LOWESTPRICE":14315},{"OPENINTEREST":212,"HIGHESTPRICE":14645,"TURNOVER":1154.1325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14280,"VOLUME":160,"OPENINTERESTCHG":-10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":14290,"ZD1_CHG":-25,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14215},{"OPENINTEREST":60,"HIGHESTPRICE":14605,"TURNOVER":86.6875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":14460,"ZD1_CHG":-60,"SETTLEMENTPRICE":14445,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14265,"LOWESTPRICE":14205},{"OPENINTEREST":32,"HIGHESTPRICE":14550,"TURNOVER":72.0925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":14250,"ZD1_CHG":-35,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14245,"LOWESTPRICE":14210},{"OPENINTEREST":463,"HIGHESTPRICE":14460,"TURNOVER":587.085,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":82,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":115,"OPENPRICE":14330,"ZD1_CHG":-45,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14130},{"OPENINTEREST":64,"HIGHESTPRICE":14425,"TURNOVER":50.2375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":200,"OPENPRICE":14410,"ZD1_CHG":55,"SETTLEMENTPRICE":14350,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14150,"LOWESTPRICE":14205},{"OPENINTEREST":31,"HIGHESTPRICE":14430,"TURNOVER":150.12,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":21,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14310,"ZD1_CHG":-70,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14225,"LOWESTPRICE":14155},{"OPENINTEREST":37,"HIGHESTPRICE":14435,"TURNOVER":121.56,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14285,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14290,"ZD1_CHG":55,"SETTLEMENTPRICE":14300,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":14200},{"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":139361,"HIGHESTPRICE":"","TURNOVER":2093417.7875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282109,"OPENINTERESTCHG":816,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":494,"HIGHESTPRICE":18070,"TURNOVER":3365.785,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17975,"VOLUME":187,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":17890,"ZD1_CHG":95,"SETTLEMENTPRICE":17995,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17880,"LOWESTPRICE":17890},{"OPENINTEREST":4138,"HIGHESTPRICE":18115,"TURNOVER":48281.12,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18005,"VOLUME":2679,"OPENINTERESTCHG":-267,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":17910,"ZD1_CHG":95,"SETTLEMENTPRICE":18020,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17910,"LOWESTPRICE":17895},{"OPENINTEREST":141652,"HIGHESTPRICE":18930,"TURNOVER":4674260.805,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18800,"VOLUME":248251,"OPENINTERESTCHG":456,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18710,"ZD1_CHG":50,"SETTLEMENTPRICE":18825,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18750,"LOWESTPRICE":18695},{"OPENINTEREST":329,"HIGHESTPRICE":18900,"TURNOVER":7644.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18805,"VOLUME":406,"OPENINTERESTCHG":19,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18665,"ZD1_CHG":55,"SETTLEMENTPRICE":18825,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18750,"LOWESTPRICE":18665},{"OPENINTEREST":68,"HIGHESTPRICE":18900,"TURNOVER":358.03,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18820,"VOLUME":19,"OPENINTERESTCHG":11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":18850,"ZD1_CHG":35,"SETTLEMENTPRICE":18840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18785,"LOWESTPRICE":18760},{"OPENINTEREST":31472,"HIGHESTPRICE":18955,"TURNOVER":454215.495,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18840,"VOLUME":24085,"OPENINTERESTCHG":2062,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":18700,"ZD1_CHG":55,"SETTLEMENTPRICE":18855,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18785,"LOWESTPRICE":18700},{"OPENINTEREST":69,"HIGHESTPRICE":18910,"TURNOVER":358.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18805,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":100,"OPENPRICE":18900,"ZD1_CHG":40,"SETTLEMENTPRICE":18865,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18765,"LOWESTPRICE":18805},{"OPENINTEREST":87,"HIGHESTPRICE":18935,"TURNOVER":132.4,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18880,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":18935,"ZD1_CHG":90,"SETTLEMENTPRICE":18910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18790,"LOWESTPRICE":18880},{"OPENINTEREST":124,"HIGHESTPRICE":18935,"TURNOVER":94.315,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18810,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-30,"OPENPRICE":18800,"ZD1_CHG":-80,"SETTLEMENTPRICE":18860,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18890,"LOWESTPRICE":18800},{"OPENINTEREST":61,"HIGHESTPRICE":18945,"TURNOVER":1017.365,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18835,"VOLUME":54,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":18780,"ZD1_CHG":85,"SETTLEMENTPRICE":18840,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":18750,"LOWESTPRICE":18755},{"OPENINTEREST":178494,"HIGHESTPRICE":"","TURNOVER":5189728.525,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":275712,"OPENINTERESTCHG":2287,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8923,"HIGHESTPRICE":16020,"TURNOVER":54490.32,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":3423,"OPENINTERESTCHG":-985,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":15840,"ZD1_CHG":0,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15795},{"OPENINTEREST":60685,"HIGHESTPRICE":16125,"TURNOVER":885279.125,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":55282,"OPENINTERESTCHG":-1775,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":15880,"ZD1_CHG":0,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":15880},{"OPENINTEREST":47927,"HIGHESTPRICE":16060,"TURNOVER":381035.47,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":23886,"OPENINTERESTCHG":639,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15820,"ZD1_CHG":15,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15820},{"OPENINTEREST":37185,"HIGHESTPRICE":16000,"TURNOVER":219144.485,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":13788,"OPENINTERESTCHG":2121,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15800,"ZD1_CHG":0,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15765},{"OPENINTEREST":695,"HIGHESTPRICE":16005,"TURNOVER":3181.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":200,"OPENINTERESTCHG":-17,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":15810,"ZD1_CHG":-35,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15810},{"OPENINTEREST":94,"HIGHESTPRICE":16000,"TURNOVER":207.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":15990,"ZD1_CHG":-120,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15855},{"OPENINTEREST":43,"HIGHESTPRICE":16025,"TURNOVER":48.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":16010,"ZD1_CHG":210,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15815,"LOWESTPRICE":16010},{"OPENINTEREST":80,"HIGHESTPRICE":16030,"TURNOVER":63.965,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":16030,"ZD1_CHG":90,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15850,"LOWESTPRICE":15940},{"OPENINTEREST":33,"HIGHESTPRICE":16045,"TURNOVER":32,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":16045,"ZD1_CHG":-55,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15955},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16085,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":"","ZD1_CHG":-45,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":""},{"OPENINTEREST":155690,"HIGHESTPRICE":"","TURNOVER":1543482.515,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":96601,"OPENINTERESTCHG":-15,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":694,"HIGHESTPRICE":4986,"TURNOVER":7692.834,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4962,"VOLUME":1558,"OPENINTERESTCHG":363,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":180,"OPENPRICE":4804,"ZD1_CHG":206,"SETTLEMENTPRICE":4936,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4756,"LOWESTPRICE":4804},{"OPENINTEREST":206024,"HIGHESTPRICE":4982,"TURNOVER":3361658.184,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4978,"VOLUME":680573,"OPENINTERESTCHG":5349,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":146,"OPENPRICE":4846,"ZD1_CHG":186,"SETTLEMENTPRICE":4938,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4792,"LOWESTPRICE":4844},{"OPENINTEREST":3221,"HIGHESTPRICE":4990,"TURNOVER":9985.616,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":2018,"OPENINTERESTCHG":-410,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":134,"OPENPRICE":4860,"ZD1_CHG":176,"SETTLEMENTPRICE":4948,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4814,"LOWESTPRICE":4860},{"OPENINTEREST":131225,"HIGHESTPRICE":5096,"TURNOVER":979650.682,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5094,"VOLUME":193329,"OPENINTERESTCHG":-8507,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":124,"OPENPRICE":5020,"ZD1_CHG":152,"SETTLEMENTPRICE":5066,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4942,"LOWESTPRICE":4988},{"OPENINTEREST":116,"HIGHESTPRICE":5112,"TURNOVER":442.234,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5110,"VOLUME":87,"OPENINTERESTCHG":13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":136,"OPENPRICE":5014,"ZD1_CHG":164,"SETTLEMENTPRICE":5082,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4946,"LOWESTPRICE":5002},{"OPENINTEREST":49691,"HIGHESTPRICE":5126,"TURNOVER":108232.488,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5126,"VOLUME":21217,"OPENINTERESTCHG":-1115,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":120,"OPENPRICE":5046,"ZD1_CHG":146,"SETTLEMENTPRICE":5100,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4980,"LOWESTPRICE":5018},{"OPENINTEREST":195,"HIGHESTPRICE":5144,"TURNOVER":157.9,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5128,"VOLUME":31,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":112,"OPENPRICE":4996,"ZD1_CHG":148,"SETTLEMENTPRICE":5092,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4980,"LOWESTPRICE":4996},{"OPENINTEREST":12430,"HIGHESTPRICE":5150,"TURNOVER":38834.866,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5150,"VOLUME":7576,"OPENINTERESTCHG":-1426,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":122,"OPENPRICE":5050,"ZD1_CHG":146,"SETTLEMENTPRICE":5126,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":5042},{"OPENINTEREST":44,"HIGHESTPRICE":5188,"TURNOVER":282.372,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5158,"VOLUME":55,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":108,"OPENPRICE":5058,"ZD1_CHG":132,"SETTLEMENTPRICE":5134,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":5058},{"OPENINTEREST":846,"HIGHESTPRICE":5168,"TURNOVER":497.774,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5164,"VOLUME":97,"OPENINTERESTCHG":14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":112,"OPENPRICE":5080,"ZD1_CHG":146,"SETTLEMENTPRICE":5130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5018,"LOWESTPRICE":5068},{"OPENINTEREST":77,"HIGHESTPRICE":5168,"TURNOVER":133.936,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5150,"VOLUME":26,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":122,"OPENPRICE":5124,"ZD1_CHG":122,"SETTLEMENTPRICE":5150,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":5124},{"OPENINTEREST":63,"HIGHESTPRICE":5180,"TURNOVER":427.772,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5178,"VOLUME":83,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":108,"OPENPRICE":5100,"ZD1_CHG":134,"SETTLEMENTPRICE":5152,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":5100},{"OPENINTEREST":404626,"HIGHESTPRICE":"","TURNOVER":4507996.658,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":906650,"OPENINTERESTCHG":-5729,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4763,"HIGHESTPRICE":3878,"TURNOVER":23634.544,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":1533,"OPENINTERESTCHG":-58,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":40,"OPENPRICE":3846,"ZD1_CHG":58,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":3840},{"OPENINTEREST":20215,"HIGHESTPRICE":3888,"TURNOVER":141544.48,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":9164,"OPENINTERESTCHG":-120,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":46,"OPENPRICE":3854,"ZD1_CHG":68,"SETTLEMENTPRICE":3860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":3834},{"OPENINTEREST":564,"HIGHESTPRICE":3898,"TURNOVER":27068.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":1744,"OPENINTERESTCHG":-9,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":56,"OPENPRICE":3858,"ZD1_CHG":68,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3824,"LOWESTPRICE":3850},{"OPENINTEREST":195,"HIGHESTPRICE":3922,"TURNOVER":358.928,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3922,"VOLUME":23,"OPENINTERESTCHG":-8,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":38,"OPENPRICE":3892,"ZD1_CHG":60,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3892},{"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":3960,"TURNOVER":15.84,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":28,"OPENPRICE":3960,"ZD1_CHG":28,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3960},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3924,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3924,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":36,"OPENPRICE":"","ZD1_CHG":36,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3910,"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":3932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":25741,"HIGHESTPRICE":"","TURNOVER":192622.264,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12465,"OPENINTERESTCHG":-195,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":780,"HIGHESTPRICE":2680.5,"TURNOVER":1068.8675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2680.5,"VOLUME":80,"OPENINTERESTCHG":-7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":17,"OPENPRICE":2664,"ZD1_CHG":25.5,"SETTLEMENTPRICE":2672,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2655,"LOWESTPRICE":2661},{"OPENINTEREST":23565,"HIGHESTPRICE":2205,"TURNOVER":115109.67,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2197,"VOLUME":10619,"OPENINTERESTCHG":-1721,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-21.5,"OPENPRICE":2161.5,"ZD1_CHG":8,"SETTLEMENTPRICE":2167.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2189,"LOWESTPRICE":2126},{"OPENINTEREST":15840,"HIGHESTPRICE":2651.5,"TURNOVER":91713.8925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2618,"VOLUME":7052,"OPENINTERESTCHG":819,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13,"OPENPRICE":2565,"ZD1_CHG":30,"SETTLEMENTPRICE":2601,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2588,"LOWESTPRICE":2533.5},{"OPENINTEREST":4825,"HIGHESTPRICE":2950,"TURNOVER":23157.44,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2917.5,"VOLUME":1597,"OPENINTERESTCHG":197,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16.5,"OPENPRICE":2949,"ZD1_CHG":34,"SETTLEMENTPRICE":2900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2883.5,"LOWESTPRICE":2836},{"OPENINTEREST":1349,"HIGHESTPRICE":2944,"TURNOVER":3888.0325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2928,"VOLUME":268,"OPENINTERESTCHG":52,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10.5,"OPENPRICE":2893,"ZD1_CHG":37,"SETTLEMENTPRICE":2901.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2891,"LOWESTPRICE":2865},{"OPENINTEREST":1262,"HIGHESTPRICE":1759.5,"TURNOVER":2274.39,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1705,"VOLUME":266,"OPENINTERESTCHG":-6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-30.5,"OPENPRICE":1720,"ZD1_CHG":-35.5,"SETTLEMENTPRICE":1710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1740.5,"LOWESTPRICE":1692.5},{"OPENINTEREST":385,"HIGHESTPRICE":1980,"TURNOVER":570.6825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1965.5,"VOLUME":58,"OPENINTERESTCHG":-2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-22.5,"OPENPRICE":1970,"ZD1_CHG":-24.5,"SETTLEMENTPRICE":1967.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1990,"LOWESTPRICE":1963},{"OPENINTEREST":48006,"HIGHESTPRICE":"","TURNOVER":237782.975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19940,"OPENINTERESTCHG":-668,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10431145,"HIGHESTPRICE":"","TURNOVER":132493871.4925,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9136102,"OPENINTERESTCHG":-168169,"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":"175","o_code":"0000","update_date":"20260921 15:24:12","o_curmetalindex":[{"PRECLOSEPRICE":5541.99,"HIGHESTPRICE":5567.47,"LASTPRICE":5553.31,"SETTLEMENTPRICE":5551.92,"CLOSEPRICE":5553.31,"TRADINGDAY":"20260921","UPDOWN1":14.61,"LOWESTPRICE":5537.47,"UPDOWN2":13.22,"AVGPRICE":5550.99,"OPENPRICE":5543.48,"UPDOWN":11.32}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110230,"TURNOVER":753.877535,"PRODUCTGROUPID":"cu","YEARVOLUME":4720.5971,"YEARTURNOVER":243652.4964495,"VOLUME":137499,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108500,"AVGPRICE":109655.712},{"HIGHESTPRICE":98610,"TURNOVER":38.20225,"PRODUCTGROUPID":"bc","YEARVOLUME":168.0287,"YEARTURNOVER":7768.060581,"VOLUME":7788,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97290,"AVGPRICE":98105.419},{"HIGHESTPRICE":24395,"TURNOVER":328.29902825,"PRODUCTGROUPID":"al","YEARVOLUME":9037.1797,"YEARTURNOVER":109593.534201,"VOLUME":270283,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24080,"AVGPRICE":24292.984},{"HIGHESTPRICE":26905,"TURNOVER":289.57601525,"PRODUCTGROUPID":"zn","YEARVOLUME":3882.3523,"YEARTURNOVER":48378.87348975,"VOLUME":216609,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26465,"AVGPRICE":26737.21},{"HIGHESTPRICE":16480,"TURNOVER":126.7379185,"PRODUCTGROUPID":"pb","YEARVOLUME":1620.7996,"YEARTURNOVER":13308.1713105,"VOLUME":154571,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16270,"AVGPRICE":16398.667},{"HIGHESTPRICE":126590,"TURNOVER":307.9956489,"PRODUCTGROUPID":"ni","YEARVOLUME":9416.0547,"YEARTURNOVER":130485.6519688,"VOLUME":248907,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":122820,"AVGPRICE":123739.248},{"HIGHESTPRICE":411250,"TURNOVER":521.6251358,"PRODUCTGROUPID":"sn","YEARVOLUME":5976.6759,"YEARTURNOVER":240787.9389063,"VOLUME":127652,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":406270,"AVGPRICE":408630.602},{"HIGHESTPRICE":2865,"TURNOVER":145.2631888,"PRODUCTGROUPID":"ao","YEARVOLUME":8312.244,"YEARTURNOVER":46779.7847828,"VOLUME":267200,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2650,"AVGPRICE":2718.248},{"HIGHESTPRICE":23825,"TURNOVER":25.714174,"PRODUCTGROUPID":"ad","YEARVOLUME":223.292,"YEARTURNOVER":5170.4220235,"VOLUME":10843,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23555,"AVGPRICE":23715},{"HIGHESTPRICE":963.62,"TURNOVER":3250.9489386,"PRODUCTGROUPID":"au","YEARVOLUME":6481.1367,"YEARTURNOVER":656832.3481776,"VOLUME":344270,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":938.62,"AVGPRICE":944.302},{"HIGHESTPRICE":16518,"TURNOVER":1550.41744545,"PRODUCTGROUPID":"ag","YEARVOLUME":22727.6568,"YEARTURNOVER":640978.1397003,"VOLUME":636588,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16077,"AVGPRICE":16236.744},{"HIGHESTPRICE":3174,"TURNOVER":265.8076383,"PRODUCTGROUPID":"rb","YEARVOLUME":16080.0287,"YEARTURNOVER":50195.4029585,"VOLUME":856040,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3040,"AVGPRICE":3105.084},{"HIGHESTPRICE":3445,"TURNOVER":0.0094997,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4356,"YEARTURNOVER":4.8332714,"VOLUME":28,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3300,"AVGPRICE":3392.75},{"HIGHESTPRICE":3362,"TURNOVER":154.4609498,"PRODUCTGROUPID":"hc","YEARVOLUME":8863.3734,"YEARTURNOVER":29457.0238675,"VOLUME":467226,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3289,"AVGPRICE":3305.915},{"HIGHESTPRICE":14125,"TURNOVER":148.59822225,"PRODUCTGROUPID":"ss","YEARVOLUME":4988.011,"YEARTURNOVER":36091.39382825,"VOLUME":216837,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13590,"AVGPRICE":13705.984},{"HIGHESTPRICE":760.5,"TURNOVER":2322.844332,"PRODUCTGROUPID":"sc","YEARVOLUME":3015.5514,"YEARTURNOVER":182532.887087,"VOLUME":322464,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":503,"AVGPRICE":720.342},{"HIGHESTPRICE":5988,"TURNOVER":135.588842,"PRODUCTGROUPID":"lu","YEARVOLUME":2849.0337,"YEARTURNOVER":12566.9312911,"VOLUME":253543,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4040,"AVGPRICE":5347.765},{"HIGHESTPRICE":5075,"TURNOVER":448.8847491,"PRODUCTGROUPID":"fu","YEARVOLUME":17529.2372,"YEARTURNOVER":63690.0459818,"VOLUME":1075826,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3240,"AVGPRICE":4172.466},{"HIGHESTPRICE":5928,"TURNOVER":1058.0325651,"PRODUCTGROUPID":"bu","YEARVOLUME":11939.6779,"YEARTURNOVER":50614.9325828,"VOLUME":1928451,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3478,"AVGPRICE":5486.437},{"HIGHESTPRICE":15200,"TURNOVER":209.34177875,"PRODUCTGROUPID":"br","YEARVOLUME":6501.4275,"YEARTURNOVER":47862.18823075,"VOLUME":282109,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14130,"AVGPRICE":14841.198},{"HIGHESTPRICE":18955,"TURNOVER":518.9728525,"PRODUCTGROUPID":"ru","YEARVOLUME":6001.4612,"YEARTURNOVER":103586.315316,"VOLUME":275712,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17890,"AVGPRICE":18823.006},{"HIGHESTPRICE":16125,"TURNOVER":154.3482515,"PRODUCTGROUPID":"nr","YEARVOLUME":2208.3496,"YEARTURNOVER":32219.820661,"VOLUME":96601,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15765,"AVGPRICE":15977.914},{"HIGHESTPRICE":5188,"TURNOVER":450.7996658,"PRODUCTGROUPID":"sp","YEARVOLUME":5947.3234,"YEARTURNOVER":29741.8026236,"VOLUME":906650,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4804,"AVGPRICE":4972.147},{"HIGHESTPRICE":3960,"TURNOVER":19.2622264,"PRODUCTGROUPID":"op","YEARVOLUME":126.9957,"YEARTURNOVER":2020.5992904,"VOLUME":12465,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3834,"AVGPRICE":3863.262},{"HIGHESTPRICE":2950,"TURNOVER":23.7782975,"PRODUCTGROUPID":"ec","YEARVOLUME":603.1207,"YEARTURNOVER":6202.82082715,"VOLUME":19940,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1692.5,"AVGPRICE":2384.985},{"HIGHESTPRICE":"","TURNOVER":13249.38714925,"PRODUCTGROUPID":"","YEARVOLUME":159221.0445,"YEARTURNOVER":2790522.4194083,"VOLUME":9136102,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8239","o_trade_day":"8247","report_date":"20260921"}