{"o_IMChangeDate":"20150813","showlength":"1","o_day":"22","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":146795,"HIGHESTPRICE":111770,"TURNOVER":5139709.765,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111320,"VOLUME":92424,"OPENINTERESTCHG":-1134,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1260,"OPENPRICE":111380,"ZD1_CHG":1360,"SETTLEMENTPRICE":111220,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109960,"LOWESTPRICE":110510},{"OPENINTEREST":160082,"HIGHESTPRICE":111150,"TURNOVER":3928760.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110750,"VOLUME":70971,"OPENINTERESTCHG":12859,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1190,"OPENPRICE":110810,"ZD1_CHG":1230,"SETTLEMENTPRICE":110710,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109520,"LOWESTPRICE":110070},{"OPENINTEREST":104851,"HIGHESTPRICE":110800,"TURNOVER":1833075.205,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110340,"VOLUME":33209,"OPENINTERESTCHG":6081,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1140,"OPENPRICE":110510,"ZD1_CHG":1090,"SETTLEMENTPRICE":110390,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109250,"LOWESTPRICE":109780},{"OPENINTEREST":48192,"HIGHESTPRICE":110450,"TURNOVER":563383.425,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109980,"VOLUME":10238,"OPENINTERESTCHG":2652,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1070,"OPENPRICE":110100,"ZD1_CHG":1000,"SETTLEMENTPRICE":110050,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108980,"LOWESTPRICE":109480},{"OPENINTEREST":22675,"HIGHESTPRICE":110340,"TURNOVER":214318.9,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109840,"VOLUME":3898,"OPENINTERESTCHG":904,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1050,"OPENPRICE":110150,"ZD1_CHG":930,"SETTLEMENTPRICE":109960,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108910,"LOWESTPRICE":109370},{"OPENINTEREST":26823,"HIGHESTPRICE":110320,"TURNOVER":134978.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109870,"VOLUME":2455,"OPENINTERESTCHG":289,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1080,"OPENPRICE":110150,"ZD1_CHG":990,"SETTLEMENTPRICE":109960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108880,"LOWESTPRICE":109370},{"OPENINTEREST":12773,"HIGHESTPRICE":110290,"TURNOVER":31632.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109850,"VOLUME":575,"OPENINTERESTCHG":-59,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1200,"OPENPRICE":110050,"ZD1_CHG":1030,"SETTLEMENTPRICE":110020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108820,"LOWESTPRICE":109450},{"OPENINTEREST":9615,"HIGHESTPRICE":110250,"TURNOVER":31292.13,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109850,"VOLUME":569,"OPENINTERESTCHG":-130,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":110140,"ZD1_CHG":960,"SETTLEMENTPRICE":109980,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108890,"LOWESTPRICE":109460},{"OPENINTEREST":8859,"HIGHESTPRICE":110250,"TURNOVER":32926.27,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109830,"VOLUME":599,"OPENINTERESTCHG":-39,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1080,"OPENPRICE":110150,"ZD1_CHG":980,"SETTLEMENTPRICE":109930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108850,"LOWESTPRICE":109410},{"OPENINTEREST":4882,"HIGHESTPRICE":110240,"TURNOVER":25067.33,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109840,"VOLUME":456,"OPENINTERESTCHG":-47,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1070,"OPENPRICE":110080,"ZD1_CHG":970,"SETTLEMENTPRICE":109940,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108870,"LOWESTPRICE":109460},{"OPENINTEREST":5457,"HIGHESTPRICE":110160,"TURNOVER":15861.165,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109760,"VOLUME":289,"OPENINTERESTCHG":-91,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":970,"OPENPRICE":109940,"ZD1_CHG":970,"SETTLEMENTPRICE":109760,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108790,"LOWESTPRICE":109310},{"OPENINTEREST":642,"HIGHESTPRICE":110020,"TURNOVER":6202.105,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109670,"VOLUME":113,"OPENINTERESTCHG":-16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1020,"OPENPRICE":110020,"ZD1_CHG":920,"SETTLEMENTPRICE":109770,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108750,"LOWESTPRICE":109400},{"OPENINTEREST":551646,"HIGHESTPRICE":"","TURNOVER":11957208.455,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":215796,"OPENINTERESTCHG":21269,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11447,"HIGHESTPRICE":100400,"TURNOVER":314339.26,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99860,"VOLUME":6304,"OPENINTERESTCHG":-146,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1480,"OPENPRICE":99350,"ZD1_CHG":1620,"SETTLEMENTPRICE":99720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":98240,"LOWESTPRICE":99090},{"OPENINTEREST":8494,"HIGHESTPRICE":99490,"TURNOVER":177424.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99050,"VOLUME":3584,"OPENINTERESTCHG":985,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1090,"OPENPRICE":98970,"ZD1_CHG":1140,"SETTLEMENTPRICE":99000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97910,"LOWESTPRICE":98500},{"OPENINTEREST":277,"HIGHESTPRICE":99020,"TURNOVER":10003.94,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98590,"VOLUME":203,"OPENINTERESTCHG":82,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1070,"OPENPRICE":98780,"ZD1_CHG":1100,"SETTLEMENTPRICE":98560,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97490,"LOWESTPRICE":98440},{"OPENINTEREST":123,"HIGHESTPRICE":98830,"TURNOVER":443.375,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98580,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1070,"OPENPRICE":98490,"ZD1_CHG":1130,"SETTLEMENTPRICE":98520,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97450,"LOWESTPRICE":98320},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":370,"OPENPRICE":"","ZD1_CHG":370,"SETTLEMENTPRICE":96960,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96590,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96960,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96850,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1310,"OPENPRICE":"","ZD1_CHG":1310,"SETTLEMENTPRICE":96850,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95540,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96760,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":950,"OPENPRICE":"","ZD1_CHG":950,"SETTLEMENTPRICE":97930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96980,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1310,"OPENPRICE":"","ZD1_CHG":1310,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95330,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97800,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":800,"OPENPRICE":"","ZD1_CHG":800,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97000,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":900,"OPENPRICE":"","ZD1_CHG":900,"SETTLEMENTPRICE":96540,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":95640,"LOWESTPRICE":""},{"OPENINTEREST":20349,"HIGHESTPRICE":"","TURNOVER":502211.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10100,"OPENINTERESTCHG":921,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":95441,"HIGHESTPRICE":24290,"TURNOVER":729191.4825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24220,"VOLUME":60208,"OPENINTERESTCHG":-12835,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":24210,"ZD1_CHG":-65,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24285,"LOWESTPRICE":24130},{"OPENINTEREST":286563,"HIGHESTPRICE":24305,"TURNOVER":1616665.425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24240,"VOLUME":133385,"OPENINTERESTCHG":-561,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":24270,"ZD1_CHG":-65,"SETTLEMENTPRICE":24240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24305,"LOWESTPRICE":24140},{"OPENINTEREST":105550,"HIGHESTPRICE":24285,"TURNOVER":354222.225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24220,"VOLUME":29244,"OPENINTERESTCHG":6232,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":24240,"ZD1_CHG":-55,"SETTLEMENTPRICE":24225,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24275,"LOWESTPRICE":24130},{"OPENINTEREST":49736,"HIGHESTPRICE":24230,"TURNOVER":77143.2275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24160,"VOLUME":6382,"OPENINTERESTCHG":1299,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":24180,"ZD1_CHG":-75,"SETTLEMENTPRICE":24175,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24235,"LOWESTPRICE":24085},{"OPENINTEREST":22967,"HIGHESTPRICE":24195,"TURNOVER":37719.96,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":3126,"OPENINTERESTCHG":139,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":24155,"ZD1_CHG":-80,"SETTLEMENTPRICE":24130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24205,"LOWESTPRICE":24055},{"OPENINTEREST":18743,"HIGHESTPRICE":24190,"TURNOVER":9244.7475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":766,"OPENINTERESTCHG":-98,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":24140,"ZD1_CHG":-85,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24195,"LOWESTPRICE":24045},{"OPENINTEREST":11542,"HIGHESTPRICE":24210,"TURNOVER":4010.3275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24120,"VOLUME":332,"OPENINTERESTCHG":43,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":24150,"ZD1_CHG":-95,"SETTLEMENTPRICE":24155,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24215,"LOWESTPRICE":24080},{"OPENINTEREST":4684,"HIGHESTPRICE":24200,"TURNOVER":3115.6175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24130,"VOLUME":258,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":24150,"ZD1_CHG":-90,"SETTLEMENTPRICE":24150,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24085},{"OPENINTEREST":2863,"HIGHESTPRICE":24205,"TURNOVER":1643.795,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":136,"OPENINTERESTCHG":2,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":24140,"ZD1_CHG":-110,"SETTLEMENTPRICE":24170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24235,"LOWESTPRICE":24100},{"OPENINTEREST":1782,"HIGHESTPRICE":24190,"TURNOVER":1255.135,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":104,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-90,"OPENPRICE":24155,"ZD1_CHG":-115,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24225,"LOWESTPRICE":24070},{"OPENINTEREST":778,"HIGHESTPRICE":24185,"TURNOVER":760.1325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24095,"VOLUME":63,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24120,"ZD1_CHG":-75,"SETTLEMENTPRICE":24130,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24170,"LOWESTPRICE":24055},{"OPENINTEREST":385,"HIGHESTPRICE":24180,"TURNOVER":2349.0325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":195,"OPENINTERESTCHG":126,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24125,"ZD1_CHG":-50,"SETTLEMENTPRICE":24090,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24130,"LOWESTPRICE":24070},{"OPENINTEREST":601034,"HIGHESTPRICE":"","TURNOVER":2837321.1075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234199,"OPENINTERESTCHG":-5632,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":49981,"HIGHESTPRICE":26750,"TURNOVER":622962.795,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26550,"VOLUME":46755,"OPENINTERESTCHG":-9004,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":26750,"ZD1_CHG":-155,"SETTLEMENTPRICE":26645,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26705,"LOWESTPRICE":26535},{"OPENINTEREST":141514,"HIGHESTPRICE":26790,"TURNOVER":1467225.9675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26580,"VOLUME":109946,"OPENINTERESTCHG":5968,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":26715,"ZD1_CHG":-160,"SETTLEMENTPRICE":26685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26740,"LOWESTPRICE":26580},{"OPENINTEREST":56310,"HIGHESTPRICE":26840,"TURNOVER":373427.795,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26625,"VOLUME":27954,"OPENINTERESTCHG":4891,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":26840,"ZD1_CHG":-140,"SETTLEMENTPRICE":26715,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26765,"LOWESTPRICE":26615},{"OPENINTEREST":13361,"HIGHESTPRICE":26800,"TURNOVER":78367.4725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26615,"VOLUME":5873,"OPENINTERESTCHG":484,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":26735,"ZD1_CHG":-130,"SETTLEMENTPRICE":26685,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26745,"LOWESTPRICE":26590},{"OPENINTEREST":2566,"HIGHESTPRICE":26765,"TURNOVER":8469.97,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26600,"VOLUME":635,"OPENINTERESTCHG":52,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":26715,"ZD1_CHG":-120,"SETTLEMENTPRICE":26675,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26720,"LOWESTPRICE":26575},{"OPENINTEREST":1581,"HIGHESTPRICE":26720,"TURNOVER":998.2,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26580,"VOLUME":75,"OPENINTERESTCHG":-15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-95,"OPENPRICE":26715,"ZD1_CHG":-130,"SETTLEMENTPRICE":26615,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26710,"LOWESTPRICE":26545},{"OPENINTEREST":706,"HIGHESTPRICE":26740,"TURNOVER":439.58,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26575,"VOLUME":33,"OPENINTERESTCHG":17,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":26740,"ZD1_CHG":-135,"SETTLEMENTPRICE":26640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26710,"LOWESTPRICE":26560},{"OPENINTEREST":264,"HIGHESTPRICE":26670,"TURNOVER":664.7875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26535,"VOLUME":50,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":26670,"ZD1_CHG":-135,"SETTLEMENTPRICE":26590,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26670,"LOWESTPRICE":26500},{"OPENINTEREST":94,"HIGHESTPRICE":26705,"TURNOVER":212.7725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26505,"VOLUME":16,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":0,"OPENPRICE":26650,"ZD1_CHG":-90,"SETTLEMENTPRICE":26595,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26595,"LOWESTPRICE":26505},{"OPENINTEREST":102,"HIGHESTPRICE":26655,"TURNOVER":186.08,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26500,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":26650,"ZD1_CHG":-120,"SETTLEMENTPRICE":26580,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26620,"LOWESTPRICE":26500},{"OPENINTEREST":107,"HIGHESTPRICE":26625,"TURNOVER":344.83,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26495,"VOLUME":26,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":26625,"ZD1_CHG":-90,"SETTLEMENTPRICE":26525,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26585,"LOWESTPRICE":26475},{"OPENINTEREST":14,"HIGHESTPRICE":26710,"TURNOVER":66.545,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26500,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":26690,"ZD1_CHG":-15,"SETTLEMENTPRICE":26615,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26515,"LOWESTPRICE":26500},{"OPENINTEREST":266600,"HIGHESTPRICE":"","TURNOVER":2553366.795,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":191382,"OPENINTERESTCHG":2398,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21938,"HIGHESTPRICE":16470,"TURNOVER":233214.62,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16420,"VOLUME":28383,"OPENINTERESTCHG":-6540,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16445,"ZD1_CHG":30,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16385},{"OPENINTEREST":74072,"HIGHESTPRICE":16480,"TURNOVER":581283.63,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16430,"VOLUME":70722,"OPENINTERESTCHG":3986,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16470,"ZD1_CHG":30,"SETTLEMENTPRICE":16435,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16400,"LOWESTPRICE":16385},{"OPENINTEREST":28422,"HIGHESTPRICE":16475,"TURNOVER":112998.66,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16425,"VOLUME":13753,"OPENINTERESTCHG":3868,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16430,"ZD1_CHG":20,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16405,"LOWESTPRICE":16385},{"OPENINTEREST":2309,"HIGHESTPRICE":16485,"TURNOVER":10075.9625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16425,"VOLUME":1225,"OPENINTERESTCHG":611,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16455,"ZD1_CHG":-5,"SETTLEMENTPRICE":16450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":16390},{"OPENINTEREST":60,"HIGHESTPRICE":16420,"TURNOVER":155.6875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16420,"VOLUME":19,"OPENINTERESTCHG":-7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16420,"ZD1_CHG":-5,"SETTLEMENTPRICE":16385,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16425,"LOWESTPRICE":16365},{"OPENINTEREST":51,"HIGHESTPRICE":16490,"TURNOVER":164.4275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16435,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16425,"ZD1_CHG":20,"SETTLEMENTPRICE":16440,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16415,"LOWESTPRICE":16420},{"OPENINTEREST":50,"HIGHESTPRICE":16420,"TURNOVER":24.63,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16420,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16420,"ZD1_CHG":20,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16400,"LOWESTPRICE":16420},{"OPENINTEREST":98,"HIGHESTPRICE":16460,"TURNOVER":139.77,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16445,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16440,"ZD1_CHG":25,"SETTLEMENTPRICE":16440,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":16420},{"OPENINTEREST":160,"HIGHESTPRICE":16430,"TURNOVER":16.43,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16430,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16430,"ZD1_CHG":35,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16395,"LOWESTPRICE":16430},{"OPENINTEREST":33,"HIGHESTPRICE":16455,"TURNOVER":8.2275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16455,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":16455,"ZD1_CHG":95,"SETTLEMENTPRICE":16455,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16360,"LOWESTPRICE":16455},{"OPENINTEREST":13,"HIGHESTPRICE":16480,"TURNOVER":41.1025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16415,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16480,"ZD1_CHG":10,"SETTLEMENTPRICE":16440,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16405,"LOWESTPRICE":16415},{"OPENINTEREST":5,"HIGHESTPRICE":16480,"TURNOVER":16.475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16480,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16470,"ZD1_CHG":20,"SETTLEMENTPRICE":16475,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16460,"LOWESTPRICE":16470},{"OPENINTEREST":127211,"HIGHESTPRICE":"","TURNOVER":938139.6225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":114152,"OPENINTERESTCHG":1917,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":72030,"HIGHESTPRICE":125160,"TURNOVER":1395044.18,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124740,"VOLUME":112304,"OPENINTERESTCHG":-12445,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":680,"OPENPRICE":123690,"ZD1_CHG":1200,"SETTLEMENTPRICE":124220,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":123540,"LOWESTPRICE":123560},{"OPENINTEREST":137824,"HIGHESTPRICE":125400,"TURNOVER":1161156.529,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124930,"VOLUME":93295,"OPENINTERESTCHG":-7290,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":700,"OPENPRICE":123770,"ZD1_CHG":1170,"SETTLEMENTPRICE":124460,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":123760,"LOWESTPRICE":123770},{"OPENINTEREST":77594,"HIGHESTPRICE":125640,"TURNOVER":306523.307,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125200,"VOLUME":24573,"OPENINTERESTCHG":2377,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":650,"OPENPRICE":124110,"ZD1_CHG":1120,"SETTLEMENTPRICE":124730,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":124080,"LOWESTPRICE":124040},{"OPENINTEREST":38495,"HIGHESTPRICE":125950,"TURNOVER":136808.987,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125530,"VOLUME":10934,"OPENINTERESTCHG":3301,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":790,"OPENPRICE":124420,"ZD1_CHG":1200,"SETTLEMENTPRICE":125120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":124330,"LOWESTPRICE":124350},{"OPENINTEREST":5459,"HIGHESTPRICE":126120,"TURNOVER":15207.486,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125760,"VOLUME":1213,"OPENINTERESTCHG":97,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":730,"OPENPRICE":124750,"ZD1_CHG":1120,"SETTLEMENTPRICE":125370,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":124640,"LOWESTPRICE":124610},{"OPENINTEREST":3455,"HIGHESTPRICE":126330,"TURNOVER":1820.939,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125890,"VOLUME":145,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":740,"OPENPRICE":125130,"ZD1_CHG":1050,"SETTLEMENTPRICE":125580,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":124840,"LOWESTPRICE":124890},{"OPENINTEREST":1100,"HIGHESTPRICE":126540,"TURNOVER":528.859,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126060,"VOLUME":42,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":980,"OPENPRICE":125410,"ZD1_CHG":1130,"SETTLEMENTPRICE":125910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":124930,"LOWESTPRICE":125410},{"OPENINTEREST":5516,"HIGHESTPRICE":126860,"TURNOVER":4838.537,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126410,"VOLUME":384,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":580,"OPENPRICE":125750,"ZD1_CHG":990,"SETTLEMENTPRICE":126000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":125420,"LOWESTPRICE":125390},{"OPENINTEREST":496,"HIGHESTPRICE":127090,"TURNOVER":214.959,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126600,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":870,"OPENPRICE":125730,"ZD1_CHG":1030,"SETTLEMENTPRICE":126440,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":125570,"LOWESTPRICE":125730},{"OPENINTEREST":727,"HIGHESTPRICE":127400,"TURNOVER":595.62,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127140,"VOLUME":47,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":720,"OPENPRICE":126370,"ZD1_CHG":1140,"SETTLEMENTPRICE":126720,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":126000,"LOWESTPRICE":126130},{"OPENINTEREST":155,"HIGHESTPRICE":127250,"TURNOVER":317.221,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127100,"VOLUME":25,"OPENINTERESTCHG":16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":830,"OPENPRICE":126610,"ZD1_CHG":1050,"SETTLEMENTPRICE":126880,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":126050,"LOWESTPRICE":126610},{"OPENINTEREST":207,"HIGHESTPRICE":127220,"TURNOVER":126.981,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127210,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":700,"OPENPRICE":127000,"ZD1_CHG":930,"SETTLEMENTPRICE":126980,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":126280,"LOWESTPRICE":126670},{"OPENINTEREST":343058,"HIGHESTPRICE":"","TURNOVER":3023183.605,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":242989,"OPENINTERESTCHG":-13922,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21909,"HIGHESTPRICE":413160,"TURNOVER":3053835.735,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410400,"VOLUME":74293,"OPENINTERESTCHG":-3328,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2550,"OPENPRICE":412000,"ZD1_CHG":1900,"SETTLEMENTPRICE":411050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":408500,"LOWESTPRICE":408900},{"OPENINTEREST":22178,"HIGHESTPRICE":413480,"TURNOVER":1527989.753,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410640,"VOLUME":37136,"OPENINTERESTCHG":-416,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2650,"OPENPRICE":411010,"ZD1_CHG":1840,"SETTLEMENTPRICE":411450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":408800,"LOWESTPRICE":409200},{"OPENINTEREST":11845,"HIGHESTPRICE":413670,"TURNOVER":324362.563,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411180,"VOLUME":7877,"OPENINTERESTCHG":703,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2710,"OPENPRICE":410500,"ZD1_CHG":2110,"SETTLEMENTPRICE":411780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":409070,"LOWESTPRICE":409520},{"OPENINTEREST":4874,"HIGHESTPRICE":413420,"TURNOVER":113605.651,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410720,"VOLUME":2760,"OPENINTERESTCHG":433,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2830,"OPENPRICE":410000,"ZD1_CHG":1940,"SETTLEMENTPRICE":411610,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":408780,"LOWESTPRICE":409300},{"OPENINTEREST":1770,"HIGHESTPRICE":412550,"TURNOVER":44341.788,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410380,"VOLUME":1079,"OPENINTERESTCHG":289,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2590,"OPENPRICE":410000,"ZD1_CHG":2020,"SETTLEMENTPRICE":410950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":408360,"LOWESTPRICE":408900},{"OPENINTEREST":643,"HIGHESTPRICE":412280,"TURNOVER":10719.809,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410130,"VOLUME":261,"OPENINTERESTCHG":75,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2330,"OPENPRICE":410000,"ZD1_CHG":1740,"SETTLEMENTPRICE":410720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":408390,"LOWESTPRICE":408790},{"OPENINTEREST":54,"HIGHESTPRICE":410740,"TURNOVER":82.022,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409480,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2010,"OPENPRICE":410740,"ZD1_CHG":1380,"SETTLEMENTPRICE":410110,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":408100,"LOWESTPRICE":409480},{"OPENINTEREST":348,"HIGHESTPRICE":412850,"TURNOVER":2549.788,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410350,"VOLUME":62,"OPENINTERESTCHG":-14,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2450,"OPENPRICE":410000,"ZD1_CHG":1550,"SETTLEMENTPRICE":411250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408800,"LOWESTPRICE":409800},{"OPENINTEREST":76,"HIGHESTPRICE":413050,"TURNOVER":535.129,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411550,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2010,"OPENPRICE":413050,"ZD1_CHG":1930,"SETTLEMENTPRICE":411630,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":409620,"LOWESTPRICE":409920},{"OPENINTEREST":40,"HIGHESTPRICE":413500,"TURNOVER":329.928,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411390,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1960,"OPENPRICE":412500,"ZD1_CHG":940,"SETTLEMENTPRICE":412410,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":410450,"LOWESTPRICE":411390},{"OPENINTEREST":39,"HIGHESTPRICE":414210,"TURNOVER":702.212,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411480,"VOLUME":17,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2280,"OPENPRICE":412980,"ZD1_CHG":700,"SETTLEMENTPRICE":413060,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":410780,"LOWESTPRICE":411480},{"OPENINTEREST":7,"HIGHESTPRICE":411000,"TURNOVER":205.105,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410190,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":470,"OPENPRICE":409800,"ZD1_CHG":450,"SETTLEMENTPRICE":410210,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":409740,"LOWESTPRICE":409360},{"OPENINTEREST":63783,"HIGHESTPRICE":"","TURNOVER":5079259.483,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":123513,"OPENINTERESTCHG":-2255,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26374,"HIGHESTPRICE":2693,"TURNOVER":47981.734,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2689,"VOLUME":8943,"OPENINTERESTCHG":-3412,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2689,"ZD1_CHG":7,"SETTLEMENTPRICE":2682,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2682,"LOWESTPRICE":2670},{"OPENINTEREST":83118,"HIGHESTPRICE":2712,"TURNOVER":131237.16,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2708,"VOLUME":24289,"OPENINTERESTCHG":-6162,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2687,"ZD1_CHG":8,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2700,"LOWESTPRICE":2683},{"OPENINTEREST":68198,"HIGHESTPRICE":2732,"TURNOVER":40694.51,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2726,"VOLUME":7481,"OPENINTERESTCHG":1658,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2702,"ZD1_CHG":11,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2698},{"OPENINTEREST":218935,"HIGHESTPRICE":2740,"TURNOVER":666460.244,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2737,"VOLUME":122258,"OPENINTERESTCHG":-4095,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2721,"ZD1_CHG":14,"SETTLEMENTPRICE":2725,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2723,"LOWESTPRICE":2703},{"OPENINTEREST":30327,"HIGHESTPRICE":2760,"TURNOVER":11615.836,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2757,"VOLUME":2114,"OPENINTERESTCHG":438,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2742,"ZD1_CHG":13,"SETTLEMENTPRICE":2747,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2744,"LOWESTPRICE":2725},{"OPENINTEREST":901,"HIGHESTPRICE":2777,"TURNOVER":637.282,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2776,"VOLUME":115,"OPENINTERESTCHG":-26,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2761,"ZD1_CHG":14,"SETTLEMENTPRICE":2770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2762,"LOWESTPRICE":2748},{"OPENINTEREST":326,"HIGHESTPRICE":2793,"TURNOVER":161.466,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2791,"VOLUME":29,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2780,"ZD1_CHG":13,"SETTLEMENTPRICE":2783,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2774},{"OPENINTEREST":3031,"HIGHESTPRICE":2811,"TURNOVER":2448.466,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":437,"OPENINTERESTCHG":-38,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2800,"ZD1_CHG":6,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":2784},{"OPENINTEREST":66,"HIGHESTPRICE":2830,"TURNOVER":73.442,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2825,"VOLUME":13,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2818,"ZD1_CHG":12,"SETTLEMENTPRICE":2824,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2818},{"OPENINTEREST":202,"HIGHESTPRICE":2848,"TURNOVER":159.228,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":28,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2833,"ZD1_CHG":4,"SETTLEMENTPRICE":2843,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2840,"LOWESTPRICE":2827},{"OPENINTEREST":106,"HIGHESTPRICE":2859,"TURNOVER":97.062,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":17,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2859,"ZD1_CHG":5,"SETTLEMENTPRICE":2854,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2850,"LOWESTPRICE":2852},{"OPENINTEREST":35,"HIGHESTPRICE":2871,"TURNOVER":62.958,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2861,"VOLUME":11,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":10,"OPENPRICE":2849,"ZD1_CHG":10,"SETTLEMENTPRICE":2861,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2851,"LOWESTPRICE":2849},{"OPENINTEREST":431619,"HIGHESTPRICE":"","TURNOVER":901629.388,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":165735,"OPENINTERESTCHG":-11623,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3709,"HIGHESTPRICE":23630,"TURNOVER":24949.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":1060,"OPENINTERESTCHG":-381,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-115,"OPENPRICE":23550,"ZD1_CHG":-45,"SETTLEMENTPRICE":23535,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23450},{"OPENINTEREST":19588,"HIGHESTPRICE":23710,"TURNOVER":186932.12,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":7933,"OPENINTERESTCHG":-439,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-160,"OPENPRICE":23710,"ZD1_CHG":-95,"SETTLEMENTPRICE":23560,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23475},{"OPENINTEREST":1097,"HIGHESTPRICE":23685,"TURNOVER":53824.515,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":2285,"OPENINTERESTCHG":126,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-165,"OPENPRICE":23685,"ZD1_CHG":-110,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23475},{"OPENINTEREST":201,"HIGHESTPRICE":23605,"TURNOVER":683.31,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":29,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-130,"OPENPRICE":23600,"ZD1_CHG":-85,"SETTLEMENTPRICE":23560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23690,"LOWESTPRICE":23490},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23580,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23580,"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":24618,"HIGHESTPRICE":"","TURNOVER":266389.545,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11307,"OPENINTERESTCHG":-693,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":89085,"HIGHESTPRICE":943.22,"TURNOVER":18183324.738,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":933.02,"VOLUME":193910,"OPENINTERESTCHG":-7771,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.28,"OPENPRICE":941.68,"ZD1_CHG":-9.96,"SETTLEMENTPRICE":937.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":942.98,"LOWESTPRICE":932},{"OPENINTEREST":5056,"HIGHESTPRICE":944.64,"TURNOVER":227090.622,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":934.82,"VOLUME":2418,"OPENINTERESTCHG":249,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.22,"OPENPRICE":942.66,"ZD1_CHG":-9.56,"SETTLEMENTPRICE":939.16,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":944.38,"LOWESTPRICE":933.66},{"OPENINTEREST":206703,"HIGHESTPRICE":946.06,"TURNOVER":11014686.796,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":935.78,"VOLUME":117141,"OPENINTERESTCHG":5478,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.42,"OPENPRICE":943.54,"ZD1_CHG":-9.92,"SETTLEMENTPRICE":940.28,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":945.7,"LOWESTPRICE":934.7},{"OPENINTEREST":89292,"HIGHESTPRICE":948.22,"TURNOVER":1923130.666,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":938.16,"VOLUME":20410,"OPENINTERESTCHG":-98,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.48,"OPENPRICE":946.5,"ZD1_CHG":-9.56,"SETTLEMENTPRICE":942.24,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":947.72,"LOWESTPRICE":937.02},{"OPENINTEREST":27880,"HIGHESTPRICE":950.48,"TURNOVER":575374.7,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":940.56,"VOLUME":6092,"OPENINTERESTCHG":1809,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.88,"OPENPRICE":948.44,"ZD1_CHG":-9.78,"SETTLEMENTPRICE":944.46,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":950.34,"LOWESTPRICE":939.38},{"OPENINTEREST":9638,"HIGHESTPRICE":952.66,"TURNOVER":82561.094,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.92,"VOLUME":872,"OPENINTERESTCHG":134,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.3,"OPENPRICE":951.06,"ZD1_CHG":-9.18,"SETTLEMENTPRICE":946.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":952.1,"LOWESTPRICE":942},{"OPENINTEREST":9299,"HIGHESTPRICE":954.98,"TURNOVER":96349.764,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":945.16,"VOLUME":1016,"OPENINTERESTCHG":70,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.64,"OPENPRICE":953.22,"ZD1_CHG":-9.8,"SETTLEMENTPRICE":948.32,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":954.96,"LOWESTPRICE":944.38},{"OPENINTEREST":315,"HIGHESTPRICE":956.82,"TURNOVER":33482.382,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":948.04,"VOLUME":352,"OPENINTERESTCHG":115,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.74,"OPENPRICE":956.26,"ZD1_CHG":-9.9,"SETTLEMENTPRICE":951.2,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":957.94,"LOWESTPRICE":947.46},{"OPENINTEREST":437268,"HIGHESTPRICE":"","TURNOVER":32136000.762,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":342211,"OPENINTERESTCHG":-14,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":120308,"HIGHESTPRICE":16260,"TURNOVER":6384558.4545,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15909,"VOLUME":264542,"OPENINTERESTCHG":-12724,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-111,"OPENPRICE":16260,"ZD1_CHG":-291,"SETTLEMENTPRICE":16089,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":15851},{"OPENINTEREST":19802,"HIGHESTPRICE":16288,"TURNOVER":454586.499,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":18811,"OPENINTERESTCHG":546,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-114,"OPENPRICE":16288,"ZD1_CHG":-299,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16224,"LOWESTPRICE":15873},{"OPENINTEREST":231506,"HIGHESTPRICE":16308,"TURNOVER":3837164.073,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15949,"VOLUME":158657,"OPENINTERESTCHG":6574,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-123,"OPENPRICE":16280,"ZD1_CHG":-297,"SETTLEMENTPRICE":16123,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16246,"LOWESTPRICE":15888},{"OPENINTEREST":14492,"HIGHESTPRICE":16334,"TURNOVER":586905.9705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15966,"VOLUME":24217,"OPENINTERESTCHG":502,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-108,"OPENPRICE":16302,"ZD1_CHG":-298,"SETTLEMENTPRICE":16156,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16264,"LOWESTPRICE":15917},{"OPENINTEREST":120310,"HIGHESTPRICE":16448,"TURNOVER":4015102.5645,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15988,"VOLUME":165467,"OPENINTERESTCHG":4270,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-102,"OPENPRICE":16448,"ZD1_CHG":-290,"SETTLEMENTPRICE":16176,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16278,"LOWESTPRICE":15933},{"OPENINTEREST":4339,"HIGHESTPRICE":16350,"TURNOVER":35605.722,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16006,"VOLUME":1471,"OPENINTERESTCHG":133,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-163,"OPENPRICE":16339,"ZD1_CHG":-293,"SETTLEMENTPRICE":16136,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16299,"LOWESTPRICE":15950},{"OPENINTEREST":28711,"HIGHESTPRICE":16386,"TURNOVER":139127.241,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":5732,"OPENINTERESTCHG":453,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-110,"OPENPRICE":16379,"ZD1_CHG":-266,"SETTLEMENTPRICE":16181,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16291,"LOWESTPRICE":15964},{"OPENINTEREST":7735,"HIGHESTPRICE":16381,"TURNOVER":19372.2465,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16037,"VOLUME":798,"OPENINTERESTCHG":99,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-148,"OPENPRICE":16376,"ZD1_CHG":-294,"SETTLEMENTPRICE":16183,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16331,"LOWESTPRICE":15996},{"OPENINTEREST":7294,"HIGHESTPRICE":16409,"TURNOVER":46637.5035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16058,"VOLUME":1919,"OPENINTERESTCHG":118,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-143,"OPENPRICE":16409,"ZD1_CHG":-287,"SETTLEMENTPRICE":16202,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16345,"LOWESTPRICE":15999},{"OPENINTEREST":6219,"HIGHESTPRICE":16414,"TURNOVER":60755.6535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16067,"VOLUME":2501,"OPENINTERESTCHG":-195,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-160,"OPENPRICE":16395,"ZD1_CHG":-288,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16355,"LOWESTPRICE":16012},{"OPENINTEREST":5789,"HIGHESTPRICE":16420,"TURNOVER":130860.606,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16081,"VOLUME":5387,"OPENINTERESTCHG":975,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-176,"OPENPRICE":16405,"ZD1_CHG":-289,"SETTLEMENTPRICE":16194,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":16022},{"OPENINTEREST":220,"HIGHESTPRICE":16465,"TURNOVER":6259.4625,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":257,"OPENINTERESTCHG":46,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-143,"OPENPRICE":16465,"ZD1_CHG":-285,"SETTLEMENTPRICE":16237,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16380,"LOWESTPRICE":16052},{"OPENINTEREST":566725,"HIGHESTPRICE":"","TURNOVER":15716935.9965,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":649759,"OPENINTERESTCHG":797,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":220130,"HIGHESTPRICE":3072,"TURNOVER":157752.458,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":51495,"OPENINTERESTCHG":-20387,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3055,"ZD1_CHG":4,"SETTLEMENTPRICE":3063,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3055,"LOWESTPRICE":3053},{"OPENINTEREST":325839,"HIGHESTPRICE":3118,"TURNOVER":79288.008,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3102,"VOLUME":25494,"OPENINTERESTCHG":-4290,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3109,"ZD1_CHG":3,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3095},{"OPENINTEREST":4511,"HIGHESTPRICE":3126,"TURNOVER":4230.233,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":1357,"OPENINTERESTCHG":354,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3109,"ZD1_CHG":3,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3108,"LOWESTPRICE":3105},{"OPENINTEREST":1589847,"HIGHESTPRICE":3131,"TURNOVER":1772413.515,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":567871,"OPENINTERESTCHG":-688,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3117,"ZD1_CHG":6,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3108,"LOWESTPRICE":3107},{"OPENINTEREST":718,"HIGHESTPRICE":3132,"TURNOVER":268.775,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":86,"OPENINTERESTCHG":28,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3123,"ZD1_CHG":6,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3113},{"OPENINTEREST":306005,"HIGHESTPRICE":3137,"TURNOVER":53669.959,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":17161,"OPENINTERESTCHG":3802,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3124,"ZD1_CHG":1,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3118,"LOWESTPRICE":3114},{"OPENINTEREST":19423,"HIGHESTPRICE":3141,"TURNOVER":617.202,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":197,"OPENINTERESTCHG":-38,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3131,"ZD1_CHG":-2,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3121},{"OPENINTEREST":77690,"HIGHESTPRICE":3146,"TURNOVER":38641.105,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":12309,"OPENINTERESTCHG":3237,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3125,"ZD1_CHG":0,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3125},{"OPENINTEREST":1616,"HIGHESTPRICE":3158,"TURNOVER":37.888,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":12,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":24,"OPENPRICE":3158,"ZD1_CHG":17,"SETTLEMENTPRICE":3157,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3150},{"OPENINTEREST":1711,"HIGHESTPRICE":3166,"TURNOVER":132.649,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":42,"OPENINTERESTCHG":-5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3160,"ZD1_CHG":-3,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":3147},{"OPENINTEREST":166,"HIGHESTPRICE":3170,"TURNOVER":215.15,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":68,"OPENINTERESTCHG":-14,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3170,"ZD1_CHG":-2,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3155,"LOWESTPRICE":3153},{"OPENINTEREST":64,"HIGHESTPRICE":3174,"TURNOVER":129.897,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3161,"VOLUME":41,"OPENINTERESTCHG":19,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3169,"ZD1_CHG":-2,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":3161},{"OPENINTEREST":2547720,"HIGHESTPRICE":"","TURNOVER":2107396.839,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":676133,"OPENINTERESTCHG":-17976,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":7,"OPENPRICE":"","ZD1_CHG":7,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3438,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":""},{"OPENINTEREST":52,"HIGHESTPRICE":3447,"TURNOVER":75.38,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3409,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":3437,"ZD1_CHG":-24,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3433,"LOWESTPRICE":3398},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":"","ZD1_CHG":-7,"SETTLEMENTPRICE":3375,"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":75,"HIGHESTPRICE":"","TURNOVER":75.38,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":105101,"HIGHESTPRICE":3313,"TURNOVER":142418.144,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":43117,"OPENINTERESTCHG":-21205,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3308,"ZD1_CHG":-7,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3292},{"OPENINTEREST":277411,"HIGHESTPRICE":3313,"TURNOVER":52663.311,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":15944,"OPENINTERESTCHG":-8961,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3293,"ZD1_CHG":-11,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3290},{"OPENINTEREST":1483,"HIGHESTPRICE":3312,"TURNOVER":330.374,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":100,"OPENINTERESTCHG":26,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3303,"ZD1_CHG":-2,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3297},{"OPENINTEREST":1309217,"HIGHESTPRICE":3317,"TURNOVER":1022583.086,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":309129,"OPENINTERESTCHG":-3236,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3308,"ZD1_CHG":-6,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3296},{"OPENINTEREST":179,"HIGHESTPRICE":3325,"TURNOVER":103.014,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":31,"OPENINTERESTCHG":-6,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3320,"ZD1_CHG":4,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":3316},{"OPENINTEREST":141411,"HIGHESTPRICE":3330,"TURNOVER":34316.57,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":10333,"OPENINTERESTCHG":4940,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3323,"ZD1_CHG":-7,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3310},{"OPENINTEREST":196,"HIGHESTPRICE":3333,"TURNOVER":123.097,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":37,"OPENINTERESTCHG":-18,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3326,"ZD1_CHG":1,"SETTLEMENTPRICE":3326,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3319},{"OPENINTEREST":20759,"HIGHESTPRICE":3333,"TURNOVER":8772.657,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":2640,"OPENINTERESTCHG":45,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3320,"ZD1_CHG":-7,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3312},{"OPENINTEREST":25,"HIGHESTPRICE":3329,"TURNOVER":33.231,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3323,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3328,"ZD1_CHG":-4,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3319},{"OPENINTEREST":36,"HIGHESTPRICE":3342,"TURNOVER":6.677,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3335,"ZD1_CHG":22,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3335},{"OPENINTEREST":88,"HIGHESTPRICE":3347,"TURNOVER":3.347,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3347,"ZD1_CHG":0,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3347},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":""},{"OPENINTEREST":1855912,"HIGHESTPRICE":"","TURNOVER":1261353.508,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":381344,"OPENINTERESTCHG":-28412,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18540,"HIGHESTPRICE":13785,"TURNOVER":102446.795,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13750,"VOLUME":14909,"OPENINTERESTCHG":-2543,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":13740,"ZD1_CHG":65,"SETTLEMENTPRICE":13740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13685,"LOWESTPRICE":13705},{"OPENINTEREST":128606,"HIGHESTPRICE":13795,"TURNOVER":818018.4825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13745,"VOLUME":118979,"OPENINTERESTCHG":-2718,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":13770,"ZD1_CHG":40,"SETTLEMENTPRICE":13750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13705,"LOWESTPRICE":13710},{"OPENINTEREST":28630,"HIGHESTPRICE":13795,"TURNOVER":110299.4525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13755,"VOLUME":16041,"OPENINTERESTCHG":2216,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13720,"ZD1_CHG":45,"SETTLEMENTPRICE":13750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13710,"LOWESTPRICE":13710},{"OPENINTEREST":4437,"HIGHESTPRICE":13815,"TURNOVER":8937.3475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13785,"VOLUME":1297,"OPENINTERESTCHG":187,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13765,"ZD1_CHG":55,"SETTLEMENTPRICE":13780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13730,"LOWESTPRICE":13745},{"OPENINTEREST":426,"HIGHESTPRICE":13860,"TURNOVER":766.8325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":111,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":13790,"ZD1_CHG":45,"SETTLEMENTPRICE":13815,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13785},{"OPENINTEREST":247,"HIGHESTPRICE":13870,"TURNOVER":62.37,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13870,"VOLUME":9,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13845,"ZD1_CHG":20,"SETTLEMENTPRICE":13860,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13850,"LOWESTPRICE":13825},{"OPENINTEREST":103,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":13910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13910,"LOWESTPRICE":""},{"OPENINTEREST":425,"HIGHESTPRICE":13960,"TURNOVER":41.82,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":13930,"ZD1_CHG":-15,"SETTLEMENTPRICE":13940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13935,"LOWESTPRICE":13920},{"OPENINTEREST":44,"HIGHESTPRICE":14015,"TURNOVER":20.9925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14015,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14005,"ZD1_CHG":30,"SETTLEMENTPRICE":13995,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":13965},{"OPENINTEREST":80,"HIGHESTPRICE":14090,"TURNOVER":35.11,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14090,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14010,"ZD1_CHG":55,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":14010},{"OPENINTEREST":35,"HIGHESTPRICE":14115,"TURNOVER":14.1075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14100,"ZD1_CHG":35,"SETTLEMENTPRICE":14105,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14080,"LOWESTPRICE":14100},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":""},{"OPENINTEREST":181578,"HIGHESTPRICE":"","TURNOVER":1040643.31,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":151362,"OPENINTERESTCHG":-2845,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3436,"HIGHESTPRICE":776.9,"TURNOVER":57117.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":772.8,"VOLUME":765,"OPENINTERESTCHG":-577,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":743.9,"ZD1_CHG":34,"SETTLEMENTPRICE":746.6,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":738.8,"LOWESTPRICE":730.3},{"OPENINTEREST":40130,"HIGHESTPRICE":732.6,"TURNOVER":12685683.68,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":724,"VOLUME":176895,"OPENINTERESTCHG":-842,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.7,"OPENPRICE":715.1,"ZD1_CHG":-6.8,"SETTLEMENTPRICE":717.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":730.8,"LOWESTPRICE":705.4},{"OPENINTEREST":19627,"HIGHESTPRICE":680.5,"TURNOVER":1801646.56,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":674.6,"VOLUME":26954,"OPENINTERESTCHG":-53,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15,"OPENPRICE":671,"ZD1_CHG":-8.8,"SETTLEMENTPRICE":668.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":683.4,"LOWESTPRICE":655.7},{"OPENINTEREST":8308,"HIGHESTPRICE":651.4,"TURNOVER":636808.44,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":646.8,"VOLUME":9966,"OPENINTERESTCHG":986,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.4,"OPENPRICE":640,"ZD1_CHG":-6.5,"SETTLEMENTPRICE":638.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":653.3,"LOWESTPRICE":626.3},{"OPENINTEREST":2207,"HIGHESTPRICE":632.8,"TURNOVER":123729.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":628.4,"VOLUME":1993,"OPENINTERESTCHG":-34,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.3,"OPENPRICE":620.2,"ZD1_CHG":-4.7,"SETTLEMENTPRICE":620.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":633.1,"LOWESTPRICE":608},{"OPENINTEREST":1810,"HIGHESTPRICE":618.9,"TURNOVER":62029,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":615.4,"VOLUME":1022,"OPENINTERESTCHG":-322,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.1,"OPENPRICE":609,"ZD1_CHG":-0.6,"SETTLEMENTPRICE":606.9,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":616,"LOWESTPRICE":596.9},{"OPENINTEREST":462,"HIGHESTPRICE":608.5,"TURNOVER":2984.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":605,"VOLUME":50,"OPENINTERESTCHG":-10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.3,"OPENPRICE":598,"ZD1_CHG":1.8,"SETTLEMENTPRICE":596.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":603.2,"LOWESTPRICE":588},{"OPENINTEREST":90,"HIGHESTPRICE":597,"TURNOVER":2697.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":597,"VOLUME":46,"OPENINTERESTCHG":-22,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":587,"ZD1_CHG":5.7,"SETTLEMENTPRICE":586.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":591.3,"LOWESTPRICE":581.4},{"OPENINTEREST":229,"HIGHESTPRICE":586,"TURNOVER":2369.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.9,"VOLUME":41,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.7,"OPENPRICE":576.8,"ZD1_CHG":3.4,"SETTLEMENTPRICE":577.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":580.5,"LOWESTPRICE":572},{"OPENINTEREST":19,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":585,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":585,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":585,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":550.2,"TURNOVER":55.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550.2,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.3,"OPENPRICE":550.2,"ZD1_CHG":-10.3,"SETTLEMENTPRICE":550.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":560.5,"LOWESTPRICE":550.2},{"OPENINTEREST":66,"HIGHESTPRICE":561.3,"TURNOVER":168.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.3,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1,"OPENPRICE":561.3,"ZD1_CHG":1,"SETTLEMENTPRICE":561.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":560.3,"LOWESTPRICE":561.3},{"OPENINTEREST":135,"HIGHESTPRICE":543,"TURNOVER":162.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":543,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":538.1,"ZD1_CHG":2.2,"SETTLEMENTPRICE":541,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":540.8,"LOWESTPRICE":538.1},{"OPENINTEREST":95,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":536.6,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":536.6,"LOWESTPRICE":""},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":517.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":517.8,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":512.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.4,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.9,"OPENPRICE":"","ZD1_CHG":3.9,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":506.1,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":503,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":503,"LOWESTPRICE":""},{"OPENINTEREST":77011,"HIGHESTPRICE":"","TURNOVER":15375451.68,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":217739,"OPENINTERESTCHG":-883,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3078,"HIGHESTPRICE":5850,"TURNOVER":15593.302,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5798,"VOLUME":2760,"OPENINTERESTCHG":-1925,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-108,"OPENPRICE":5648,"ZD1_CHG":41,"SETTLEMENTPRICE":5649,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5757,"LOWESTPRICE":5542},{"OPENINTEREST":63158,"HIGHESTPRICE":5477,"TURNOVER":588024.718,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5450,"VOLUME":109071,"OPENINTERESTCHG":-6027,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-90,"OPENPRICE":5388,"ZD1_CHG":-31,"SETTLEMENTPRICE":5391,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5481,"LOWESTPRICE":5277},{"OPENINTEREST":58710,"HIGHESTPRICE":5176,"TURNOVER":241739.089,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5146,"VOLUME":47266,"OPENINTERESTCHG":-222,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-62,"OPENPRICE":5110,"ZD1_CHG":-30,"SETTLEMENTPRICE":5114,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5176,"LOWESTPRICE":5027},{"OPENINTEREST":22015,"HIGHESTPRICE":4970,"TURNOVER":81477.366,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4942,"VOLUME":16608,"OPENINTERESTCHG":1972,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-36,"OPENPRICE":4875,"ZD1_CHG":1,"SETTLEMENTPRICE":4905,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4941,"LOWESTPRICE":4834},{"OPENINTEREST":1448,"HIGHESTPRICE":4781,"TURNOVER":2427.192,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4749,"VOLUME":514,"OPENINTERESTCHG":-33,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-38,"OPENPRICE":4730,"ZD1_CHG":-11,"SETTLEMENTPRICE":4722,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4760,"LOWESTPRICE":4650},{"OPENINTEREST":643,"HIGHESTPRICE":4647,"TURNOVER":449.428,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4628,"VOLUME":98,"OPENINTERESTCHG":-15,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-43,"OPENPRICE":4600,"ZD1_CHG":-1,"SETTLEMENTPRICE":4586,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4629,"LOWESTPRICE":4539},{"OPENINTEREST":86,"HIGHESTPRICE":4550,"TURNOVER":81.182,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4542,"VOLUME":18,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-29,"OPENPRICE":4486,"ZD1_CHG":3,"SETTLEMENTPRICE":4510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4539,"LOWESTPRICE":4455},{"OPENINTEREST":84,"HIGHESTPRICE":4440,"TURNOVER":4.44,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4440,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":1,"OPENPRICE":4440,"ZD1_CHG":1,"SETTLEMENTPRICE":4440,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4439,"LOWESTPRICE":4440},{"OPENINTEREST":25,"HIGHESTPRICE":4346,"TURNOVER":47.13,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4346,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":4287,"ZD1_CHG":35,"SETTLEMENTPRICE":4284,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4311,"LOWESTPRICE":4253},{"OPENINTEREST":50,"HIGHESTPRICE":4218,"TURNOVER":58.599,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4169,"VOLUME":14,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-91,"OPENPRICE":4218,"ZD1_CHG":-107,"SETTLEMENTPRICE":4185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4276,"LOWESTPRICE":4169},{"OPENINTEREST":43,"HIGHESTPRICE":4132,"TURNOVER":20.619,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4128,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-64,"OPENPRICE":4107,"ZD1_CHG":-59,"SETTLEMENTPRICE":4123,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4187,"LOWESTPRICE":4107},{"OPENINTEREST":26,"HIGHESTPRICE":4179,"TURNOVER":12.398,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4104,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":60,"OPENPRICE":4115,"ZD1_CHG":32,"SETTLEMENTPRICE":4132,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4072,"LOWESTPRICE":4104},{"OPENINTEREST":149366,"HIGHESTPRICE":"","TURNOVER":929935.463,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":176369,"OPENINTERESTCHG":-6260,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":980,"HIGHESTPRICE":5708,"TURNOVER":251917.349,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":47602,"OPENINTERESTCHG":-6096,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":345,"OPENPRICE":4930,"ZD1_CHG":79,"SETTLEMENTPRICE":5292,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4947,"LOWESTPRICE":4920},{"OPENINTEREST":194408,"HIGHESTPRICE":4282,"TURNOVER":2905069.2,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4253,"VOLUME":694253,"OPENINTERESTCHG":7417,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-42,"OPENPRICE":4183,"ZD1_CHG":27,"SETTLEMENTPRICE":4184,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4226,"LOWESTPRICE":4096},{"OPENINTEREST":86084,"HIGHESTPRICE":4041,"TURNOVER":268744.829,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3992,"VOLUME":68064,"OPENINTERESTCHG":1187,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-47,"OPENPRICE":3932,"ZD1_CHG":-3,"SETTLEMENTPRICE":3948,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3995,"LOWESTPRICE":3881},{"OPENINTEREST":121443,"HIGHESTPRICE":3875,"TURNOVER":506286.293,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3851,"VOLUME":132768,"OPENINTERESTCHG":3097,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-30,"OPENPRICE":3800,"ZD1_CHG":8,"SETTLEMENTPRICE":3813,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3843,"LOWESTPRICE":3752},{"OPENINTEREST":37832,"HIGHESTPRICE":3752,"TURNOVER":37766.016,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3728,"VOLUME":10215,"OPENINTERESTCHG":1138,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-14,"OPENPRICE":3680,"ZD1_CHG":17,"SETTLEMENTPRICE":3697,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3711,"LOWESTPRICE":3642},{"OPENINTEREST":5425,"HIGHESTPRICE":3636,"TURNOVER":23062.677,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3617,"VOLUME":6436,"OPENINTERESTCHG":-382,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-27,"OPENPRICE":3571,"ZD1_CHG":7,"SETTLEMENTPRICE":3583,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3610,"LOWESTPRICE":3538},{"OPENINTEREST":256,"HIGHESTPRICE":3543,"TURNOVER":401.356,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3526,"VOLUME":115,"OPENINTERESTCHG":2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-35,"OPENPRICE":3482,"ZD1_CHG":1,"SETTLEMENTPRICE":3490,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3460},{"OPENINTEREST":6555,"HIGHESTPRICE":3465,"TURNOVER":9244.332,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3454,"VOLUME":2700,"OPENINTERESTCHG":62,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-5,"OPENPRICE":3403,"ZD1_CHG":26,"SETTLEMENTPRICE":3423,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3428,"LOWESTPRICE":3381},{"OPENINTEREST":398,"HIGHESTPRICE":3416,"TURNOVER":233.532,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3410,"VOLUME":69,"OPENINTERESTCHG":-6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-6,"OPENPRICE":3366,"ZD1_CHG":20,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3390,"LOWESTPRICE":3360},{"OPENINTEREST":1217,"HIGHESTPRICE":3386,"TURNOVER":877.242,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":262,"OPENINTERESTCHG":-6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":9,"OPENPRICE":3334,"ZD1_CHG":34,"SETTLEMENTPRICE":3348,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3323},{"OPENINTEREST":344,"HIGHESTPRICE":3350,"TURNOVER":123.198,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3350,"VOLUME":37,"OPENINTERESTCHG":0,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":19,"OPENPRICE":3319,"ZD1_CHG":40,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3300},{"OPENINTEREST":1729,"HIGHESTPRICE":3318,"TURNOVER":1332.289,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":405,"OPENINTERESTCHG":37,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":3274,"ZD1_CHG":35,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3262},{"OPENINTEREST":456671,"HIGHESTPRICE":"","TURNOVER":4005058.313,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":962926,"OPENINTERESTCHG":6450,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":140062,"HIGHESTPRICE":5889,"TURNOVER":5520128.15,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5784,"VOLUME":957678,"OPENINTERESTCHG":-23176,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-109,"OPENPRICE":5880,"ZD1_CHG":-89,"SETTLEMENTPRICE":5764,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5873,"LOWESTPRICE":5624},{"OPENINTEREST":261867,"HIGHESTPRICE":5310,"TURNOVER":3759117.526,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":736088,"OPENINTERESTCHG":-23507,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-226,"OPENPRICE":5306,"ZD1_CHG":-234,"SETTLEMENTPRICE":5106,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5332,"LOWESTPRICE":4985},{"OPENINTEREST":132502,"HIGHESTPRICE":4600,"TURNOVER":808741.258,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4516,"VOLUME":180303,"OPENINTERESTCHG":-11246,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-141,"OPENPRICE":4600,"ZD1_CHG":-110,"SETTLEMENTPRICE":4485,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4626,"LOWESTPRICE":4406},{"OPENINTEREST":94677,"HIGHESTPRICE":4235,"TURNOVER":444654.154,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4209,"VOLUME":106990,"OPENINTERESTCHG":-4074,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-6,"OPENPRICE":4180,"ZD1_CHG":47,"SETTLEMENTPRICE":4156,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4162,"LOWESTPRICE":4075},{"OPENINTEREST":9119,"HIGHESTPRICE":4156,"TURNOVER":66383.021,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4125,"VOLUME":16270,"OPENINTERESTCHG":-1403,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":4064,"ZD1_CHG":81,"SETTLEMENTPRICE":4080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4044,"LOWESTPRICE":4016},{"OPENINTEREST":11759,"HIGHESTPRICE":4117,"TURNOVER":47451.972,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4089,"VOLUME":11714,"OPENINTERESTCHG":998,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":4069,"ZD1_CHG":62,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4027,"LOWESTPRICE":3984},{"OPENINTEREST":695,"HIGHESTPRICE":4083,"TURNOVER":2230.873,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4057,"VOLUME":553,"OPENINTERESTCHG":-147,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":4043,"ZD1_CHG":30,"SETTLEMENTPRICE":4034,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4027,"LOWESTPRICE":3982},{"OPENINTEREST":405,"HIGHESTPRICE":4070,"TURNOVER":1435.328,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":357,"OPENINTERESTCHG":-72,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":4027,"ZD1_CHG":53,"SETTLEMENTPRICE":4020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":3970},{"OPENINTEREST":5309,"HIGHESTPRICE":4035,"TURNOVER":10255.41,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4014,"VOLUME":2565,"OPENINTERESTCHG":-24,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":4018,"ZD1_CHG":25,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3989,"LOWESTPRICE":3942},{"OPENINTEREST":30,"HIGHESTPRICE":3983,"TURNOVER":43.425,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3983,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":3964,"ZD1_CHG":68,"SETTLEMENTPRICE":3947,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3915,"LOWESTPRICE":3930},{"OPENINTEREST":6,"HIGHESTPRICE":3926,"TURNOVER":23.399,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-61,"OPENPRICE":3907,"ZD1_CHG":-72,"SETTLEMENTPRICE":3899,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3886},{"OPENINTEREST":356,"HIGHESTPRICE":3879,"TURNOVER":683.737,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3830,"VOLUME":179,"OPENINTERESTCHG":-93,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-35,"OPENPRICE":3876,"ZD1_CHG":-24,"SETTLEMENTPRICE":3819,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3798},{"OPENINTEREST":483,"HIGHESTPRICE":3578,"TURNOVER":53.533,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3567,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3548,"ZD1_CHG":40,"SETTLEMENTPRICE":3568,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3527,"LOWESTPRICE":3548},{"OPENINTEREST":97,"HIGHESTPRICE":3598,"TURNOVER":24.928,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3529,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":44,"OPENPRICE":3545,"ZD1_CHG":12,"SETTLEMENTPRICE":3561,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3517,"LOWESTPRICE":3529},{"OPENINTEREST":109,"HIGHESTPRICE":3550,"TURNOVER":105.777,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3540,"VOLUME":30,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3530,"ZD1_CHG":19,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3521,"LOWESTPRICE":3500},{"OPENINTEREST":10,"HIGHESTPRICE":3546,"TURNOVER":42.296,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3533,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3524,"ZD1_CHG":18,"SETTLEMENTPRICE":3524,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3515,"LOWESTPRICE":3499},{"OPENINTEREST":657486,"HIGHESTPRICE":"","TURNOVER":10661374.787,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":2012778,"OPENINTERESTCHG":-62738,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13227,"HIGHESTPRICE":15210,"TURNOVER":288752.3425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15045,"VOLUME":38448,"OPENINTERESTCHG":-883,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":14795,"ZD1_CHG":65,"SETTLEMENTPRICE":15020,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14980,"LOWESTPRICE":14780},{"OPENINTEREST":96839,"HIGHESTPRICE":15100,"TURNOVER":1366882.4175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14900,"VOLUME":183540,"OPENINTERESTCHG":2921,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":14640,"ZD1_CHG":55,"SETTLEMENTPRICE":14890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14845,"LOWESTPRICE":14640},{"OPENINTEREST":19817,"HIGHESTPRICE":14875,"TURNOVER":65458.6575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":8902,"OPENINTERESTCHG":1663,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":14515,"ZD1_CHG":10,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14680,"LOWESTPRICE":14500},{"OPENINTEREST":13055,"HIGHESTPRICE":14715,"TURNOVER":112186.0775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":15434,"OPENINTERESTCHG":777,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14300,"ZD1_CHG":20,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":14300},{"OPENINTEREST":221,"HIGHESTPRICE":14600,"TURNOVER":2002.195,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14390,"VOLUME":277,"OPENINTERESTCHG":9,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14360,"ZD1_CHG":-35,"SETTLEMENTPRICE":14455,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14325},{"OPENINTEREST":61,"HIGHESTPRICE":14450,"TURNOVER":43.2475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14405,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":14410,"ZD1_CHG":-40,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14445,"LOWESTPRICE":14405},{"OPENINTEREST":32,"HIGHESTPRICE":14410,"TURNOVER":28.7775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14410,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":14410,"ZD1_CHG":-5,"SETTLEMENTPRICE":14385,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":14355},{"OPENINTEREST":457,"HIGHESTPRICE":14435,"TURNOVER":666.0925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14315,"VOLUME":93,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":14205,"ZD1_CHG":0,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14205},{"OPENINTEREST":63,"HIGHESTPRICE":14245,"TURNOVER":14.2425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-110,"OPENPRICE":14245,"ZD1_CHG":-110,"SETTLEMENTPRICE":14240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14350,"LOWESTPRICE":14240},{"OPENINTEREST":35,"HIGHESTPRICE":14400,"TURNOVER":35.7975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14400,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":20,"OPENPRICE":14270,"ZD1_CHG":105,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14270},{"OPENINTEREST":37,"HIGHESTPRICE":14355,"TURNOVER":14.3375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":35,"OPENPRICE":14320,"ZD1_CHG":55,"SETTLEMENTPRICE":14335,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14300,"LOWESTPRICE":14320},{"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":143846,"HIGHESTPRICE":"","TURNOVER":1836084.185,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246713,"OPENINTERESTCHG":4485,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":455,"HIGHESTPRICE":18330,"TURNOVER":9071.17,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18160,"VOLUME":499,"OPENINTERESTCHG":-39,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":18095,"ZD1_CHG":165,"SETTLEMENTPRICE":18175,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17995,"LOWESTPRICE":18025},{"OPENINTEREST":3717,"HIGHESTPRICE":18380,"TURNOVER":90142.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18170,"VOLUME":4961,"OPENINTERESTCHG":-421,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":18005,"ZD1_CHG":150,"SETTLEMENTPRICE":18170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18020,"LOWESTPRICE":18005},{"OPENINTEREST":143364,"HIGHESTPRICE":19180,"TURNOVER":6798036.815,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18965,"VOLUME":358461,"OPENINTERESTCHG":1712,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":18800,"ZD1_CHG":140,"SETTLEMENTPRICE":18960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18825,"LOWESTPRICE":18800},{"OPENINTEREST":526,"HIGHESTPRICE":19185,"TURNOVER":15359.29,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19005,"VOLUME":809,"OPENINTERESTCHG":197,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":18865,"ZD1_CHG":180,"SETTLEMENTPRICE":18985,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18825,"LOWESTPRICE":18850},{"OPENINTEREST":85,"HIGHESTPRICE":19200,"TURNOVER":1160.745,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19015,"VOLUME":61,"OPENINTERESTCHG":17,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":18935,"ZD1_CHG":175,"SETTLEMENTPRICE":19025,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18840,"LOWESTPRICE":18915},{"OPENINTEREST":32661,"HIGHESTPRICE":19215,"TURNOVER":652434.89,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19020,"VOLUME":34292,"OPENINTERESTCHG":1189,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":18825,"ZD1_CHG":165,"SETTLEMENTPRICE":19025,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18855,"LOWESTPRICE":18825},{"OPENINTEREST":70,"HIGHESTPRICE":19180,"TURNOVER":380.29,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19005,"VOLUME":20,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":19040,"ZD1_CHG":140,"SETTLEMENTPRICE":19010,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18865,"LOWESTPRICE":18890},{"OPENINTEREST":90,"HIGHESTPRICE":19185,"TURNOVER":419.045,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19020,"VOLUME":22,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":19075,"ZD1_CHG":110,"SETTLEMENTPRICE":19045,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18910,"LOWESTPRICE":18925},{"OPENINTEREST":126,"HIGHESTPRICE":19200,"TURNOVER":724.11,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19040,"VOLUME":38,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":195,"OPENPRICE":18975,"ZD1_CHG":180,"SETTLEMENTPRICE":19055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18860,"LOWESTPRICE":18910},{"OPENINTEREST":88,"HIGHESTPRICE":19180,"TURNOVER":1503.91,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19020,"VOLUME":79,"OPENINTERESTCHG":27,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":195,"OPENPRICE":18935,"ZD1_CHG":180,"SETTLEMENTPRICE":19035,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":18840,"LOWESTPRICE":18880},{"OPENINTEREST":181182,"HIGHESTPRICE":"","TURNOVER":7569232.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":399242,"OPENINTERESTCHG":2688,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7430,"HIGHESTPRICE":16335,"TURNOVER":95845.475,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":5945,"OPENINTERESTCHG":-1493,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":15900,"ZD1_CHG":245,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":15900},{"OPENINTEREST":58892,"HIGHESTPRICE":16395,"TURNOVER":1403654.695,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":86716,"OPENINTERESTCHG":-1793,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":16070,"ZD1_CHG":205,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":16010},{"OPENINTEREST":50344,"HIGHESTPRICE":16315,"TURNOVER":580390.76,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":36031,"OPENINTERESTCHG":2417,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":15925,"ZD1_CHG":190,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15925},{"OPENINTEREST":39224,"HIGHESTPRICE":16210,"TURNOVER":343964.475,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":21466,"OPENINTERESTCHG":2039,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":15885,"ZD1_CHG":160,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15875},{"OPENINTEREST":889,"HIGHESTPRICE":16165,"TURNOVER":10522.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":657,"OPENINTERESTCHG":194,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":15985,"ZD1_CHG":115,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15885},{"OPENINTEREST":119,"HIGHESTPRICE":16190,"TURNOVER":1170.38,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":73,"OPENINTERESTCHG":25,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":16080,"ZD1_CHG":60,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15970},{"OPENINTEREST":49,"HIGHESTPRICE":16090,"TURNOVER":128.44,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":8,"OPENINTERESTCHG":6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":16050,"ZD1_CHG":70,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":16030},{"OPENINTEREST":83,"HIGHESTPRICE":16190,"TURNOVER":226.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":16140,"ZD1_CHG":130,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":16075},{"OPENINTEREST":36,"HIGHESTPRICE":16205,"TURNOVER":129.105,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":16085,"ZD1_CHG":105,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":16085},{"OPENINTEREST":7,"HIGHESTPRICE":16135,"TURNOVER":16.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":16135,"ZD1_CHG":50,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16135},{"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":16230,"TURNOVER":32.415,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":16230,"ZD1_CHG":55,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16185},{"OPENINTEREST":157092,"HIGHESTPRICE":"","TURNOVER":2436080.175,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":150921,"OPENINTERESTCHG":1402,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":802,"HIGHESTPRICE":4998,"TURNOVER":3670.184,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":742,"OPENINTERESTCHG":108,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4998,"ZD1_CHG":16,"SETTLEMENTPRICE":4946,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4936,"LOWESTPRICE":4908},{"OPENINTEREST":198361,"HIGHESTPRICE":4988,"TURNOVER":2109639.84,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4972,"VOLUME":425090,"OPENINTERESTCHG":-7663,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4978,"ZD1_CHG":34,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4938,"LOWESTPRICE":4934},{"OPENINTEREST":3235,"HIGHESTPRICE":5000,"TURNOVER":5523.16,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4986,"VOLUME":1111,"OPENINTERESTCHG":14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5000,"ZD1_CHG":38,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4948,"LOWESTPRICE":4948},{"OPENINTEREST":132975,"HIGHESTPRICE":5116,"TURNOVER":560279.61,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5106,"VOLUME":109947,"OPENINTERESTCHG":1750,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":5088,"ZD1_CHG":40,"SETTLEMENTPRICE":5094,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5066,"LOWESTPRICE":5066},{"OPENINTEREST":110,"HIGHESTPRICE":5128,"TURNOVER":184.094,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":36,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":5110,"ZD1_CHG":16,"SETTLEMENTPRICE":5112,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5082,"LOWESTPRICE":5078},{"OPENINTEREST":48530,"HIGHESTPRICE":5140,"TURNOVER":76493.444,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5136,"VOLUME":14931,"OPENINTERESTCHG":-1161,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5094,"ZD1_CHG":36,"SETTLEMENTPRICE":5122,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5100,"LOWESTPRICE":5094},{"OPENINTEREST":224,"HIGHESTPRICE":5146,"TURNOVER":344.256,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5144,"VOLUME":67,"OPENINTERESTCHG":29,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":5118,"ZD1_CHG":52,"SETTLEMENTPRICE":5138,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5092,"LOWESTPRICE":5118},{"OPENINTEREST":12705,"HIGHESTPRICE":5166,"TURNOVER":15726.876,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5158,"VOLUME":3054,"OPENINTERESTCHG":275,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5148,"ZD1_CHG":32,"SETTLEMENTPRICE":5148,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5126,"LOWESTPRICE":5124},{"OPENINTEREST":41,"HIGHESTPRICE":5176,"TURNOVER":25.856,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5176,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":5164,"ZD1_CHG":42,"SETTLEMENTPRICE":5170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5134,"LOWESTPRICE":5164},{"OPENINTEREST":837,"HIGHESTPRICE":5334,"TURNOVER":150.164,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5170,"VOLUME":29,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":5334,"ZD1_CHG":40,"SETTLEMENTPRICE":5178,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5130,"LOWESTPRICE":5148},{"OPENINTEREST":73,"HIGHESTPRICE":5176,"TURNOVER":56.878,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5174,"VOLUME":11,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":5170,"ZD1_CHG":24,"SETTLEMENTPRICE":5170,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5150,"LOWESTPRICE":5162},{"OPENINTEREST":63,"HIGHESTPRICE":5194,"TURNOVER":103.492,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5176,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5194,"ZD1_CHG":24,"SETTLEMENTPRICE":5174,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5152,"LOWESTPRICE":5160},{"OPENINTEREST":397956,"HIGHESTPRICE":"","TURNOVER":2772197.854,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":555043,"OPENINTERESTCHG":-6670,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4606,"HIGHESTPRICE":3858,"TURNOVER":17837.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3834,"VOLUME":1159,"OPENINTERESTCHG":-157,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3856,"ZD1_CHG":-20,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3824},{"OPENINTEREST":20021,"HIGHESTPRICE":3884,"TURNOVER":102104.496,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":6619,"OPENINTERESTCHG":-194,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3882,"ZD1_CHG":-10,"SETTLEMENTPRICE":3856,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3860,"LOWESTPRICE":3840},{"OPENINTEREST":566,"HIGHESTPRICE":3876,"TURNOVER":44468.408,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":2874,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3870,"ZD1_CHG":-18,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3854},{"OPENINTEREST":195,"HIGHESTPRICE":3908,"TURNOVER":265.432,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3902,"ZD1_CHG":-2,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3898},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3924,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3946,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":""},{"OPENINTEREST":25392,"HIGHESTPRICE":"","TURNOVER":164676.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10669,"OPENINTERESTCHG":-349,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":662,"HIGHESTPRICE":2651,"TURNOVER":1786.4975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2645,"VOLUME":135,"OPENINTERESTCHG":-118,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-25.5,"OPENPRICE":2650.5,"ZD1_CHG":-27,"SETTLEMENTPRICE":2646.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2672,"LOWESTPRICE":2640},{"OPENINTEREST":23413,"HIGHESTPRICE":2271,"TURNOVER":156511.6825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2265,"VOLUME":14232,"OPENINTERESTCHG":-152,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":31.5,"OPENPRICE":2172,"ZD1_CHG":97.5,"SETTLEMENTPRICE":2199,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2167.5,"LOWESTPRICE":2132},{"OPENINTEREST":17052,"HIGHESTPRICE":2685,"TURNOVER":139474.94,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2675,"VOLUME":10631,"OPENINTERESTCHG":1212,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22.5,"OPENPRICE":2599.5,"ZD1_CHG":74,"SETTLEMENTPRICE":2623.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2601,"LOWESTPRICE":2555},{"OPENINTEREST":5227,"HIGHESTPRICE":2966.5,"TURNOVER":31370.8075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2954.5,"VOLUME":2146,"OPENINTERESTCHG":402,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":2885.5,"ZD1_CHG":54.5,"SETTLEMENTPRICE":2923.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2900,"LOWESTPRICE":2860},{"OPENINTEREST":1485,"HIGHESTPRICE":2953,"TURNOVER":6047.515,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2946.5,"VOLUME":415,"OPENINTERESTCHG":136,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12.5,"OPENPRICE":2881,"ZD1_CHG":45,"SETTLEMENTPRICE":2914,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2901.5,"LOWESTPRICE":2866},{"OPENINTEREST":1270,"HIGHESTPRICE":1719,"TURNOVER":1015.2125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1719,"VOLUME":119,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-4,"OPENPRICE":1695,"ZD1_CHG":9,"SETTLEMENTPRICE":1706,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1710,"LOWESTPRICE":1690},{"OPENINTEREST":384,"HIGHESTPRICE":2013.5,"TURNOVER":186.63,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1980,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3,"OPENPRICE":1950,"ZD1_CHG":12.5,"SETTLEMENTPRICE":1964.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1967.5,"LOWESTPRICE":1931},{"OPENINTEREST":49493,"HIGHESTPRICE":"","TURNOVER":336393.285,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":27697,"OPENINTERESTCHG":1487,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10314691,"HIGHESTPRICE":"","TURNOVER":126407599.8015,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8270101,"OPENINTERESTCHG":-116454,"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":"176","o_code":"0000","update_date":"20260922 15:26:03","o_curmetalindex":[{"PRECLOSEPRICE":5553.31,"HIGHESTPRICE":5601.37,"LASTPRICE":5583.21,"SETTLEMENTPRICE":5585.3,"CLOSEPRICE":5583.21,"TRADINGDAY":"20260922","UPDOWN1":31.29,"LOWESTPRICE":5564.55,"UPDOWN2":33.38,"AVGPRICE":5581.02,"OPENPRICE":5587.57,"UPDOWN":29.9}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111770,"TURNOVER":1195.7208455,"PRODUCTGROUPID":"cu","YEARVOLUME":4742.1767,"YEARTURNOVER":244848.217295,"VOLUME":215796,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":109310,"AVGPRICE":110819.556},{"HIGHESTPRICE":100400,"TURNOVER":50.22113,"PRODUCTGROUPID":"bc","YEARVOLUME":169.0387,"YEARTURNOVER":7818.281711,"VOLUME":10100,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":98320,"AVGPRICE":99447.782},{"HIGHESTPRICE":24305,"TURNOVER":283.73211075,"PRODUCTGROUPID":"al","YEARVOLUME":9060.5996,"YEARTURNOVER":109877.26631175,"VOLUME":234199,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24045,"AVGPRICE":24230.002},{"HIGHESTPRICE":26840,"TURNOVER":255.3366795,"PRODUCTGROUPID":"zn","YEARVOLUME":3901.4905,"YEARTURNOVER":48634.21016925,"VOLUME":191382,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26475,"AVGPRICE":26683.458},{"HIGHESTPRICE":16490,"TURNOVER":93.81396225,"PRODUCTGROUPID":"pb","YEARVOLUME":1632.2148,"YEARTURNOVER":13401.98527275,"VOLUME":114152,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16365,"AVGPRICE":16436.674},{"HIGHESTPRICE":127400,"TURNOVER":302.3183605,"PRODUCTGROUPID":"ni","YEARVOLUME":9440.3536,"YEARTURNOVER":130787.9703293,"VOLUME":242989,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":123560,"AVGPRICE":124416.48},{"HIGHESTPRICE":414210,"TURNOVER":507.9259483,"PRODUCTGROUPID":"sn","YEARVOLUME":5989.0272,"YEARTURNOVER":241295.8648546,"VOLUME":123513,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":408790,"AVGPRICE":411232.784},{"HIGHESTPRICE":2871,"TURNOVER":90.1629388,"PRODUCTGROUPID":"ao","YEARVOLUME":8328.8175,"YEARTURNOVER":46869.9477216,"VOLUME":165735,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2670,"AVGPRICE":2720.093},{"HIGHESTPRICE":23710,"TURNOVER":26.6389545,"PRODUCTGROUPID":"ad","YEARVOLUME":224.4227,"YEARTURNOVER":5197.060978,"VOLUME":11307,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23450,"AVGPRICE":23559.702},{"HIGHESTPRICE":956.82,"TURNOVER":3213.6000762,"PRODUCTGROUPID":"au","YEARVOLUME":6515.3578,"YEARTURNOVER":660045.9482538,"VOLUME":342211,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":932,"AVGPRICE":939.07},{"HIGHESTPRICE":16465,"TURNOVER":1571.69359965,"PRODUCTGROUPID":"ag","YEARVOLUME":22792.6327,"YEARTURNOVER":642549.83329995,"VOLUME":649759,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15851,"AVGPRICE":16125.913},{"HIGHESTPRICE":3174,"TURNOVER":210.7396839,"PRODUCTGROUPID":"rb","YEARVOLUME":16147.642,"YEARTURNOVER":50406.1426424,"VOLUME":676133,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3053,"AVGPRICE":3116.838},{"HIGHESTPRICE":3447,"TURNOVER":0.007538,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4378,"YEARTURNOVER":4.8408094,"VOLUME":22,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3398,"AVGPRICE":3426.364},{"HIGHESTPRICE":3347,"TURNOVER":126.1353508,"PRODUCTGROUPID":"hc","YEARVOLUME":8901.5078,"YEARTURNOVER":29583.1592183,"VOLUME":381344,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3290,"AVGPRICE":3307.653},{"HIGHESTPRICE":14115,"TURNOVER":104.064331,"PRODUCTGROUPID":"ss","YEARVOLUME":5003.1472,"YEARTURNOVER":36195.45815925,"VOLUME":151362,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13705,"AVGPRICE":13750.391},{"HIGHESTPRICE":776.9,"TURNOVER":1537.545168,"PRODUCTGROUPID":"sc","YEARVOLUME":3037.3253,"YEARTURNOVER":184070.432255,"VOLUME":217739,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":538.1,"AVGPRICE":706.141},{"HIGHESTPRICE":5850,"TURNOVER":92.9935463,"PRODUCTGROUPID":"lu","YEARVOLUME":2866.6706,"YEARTURNOVER":12659.9248374,"VOLUME":176369,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4104,"AVGPRICE":5272.67},{"HIGHESTPRICE":5708,"TURNOVER":400.5058313,"PRODUCTGROUPID":"fu","YEARVOLUME":17625.5298,"YEARTURNOVER":64090.5518131,"VOLUME":962926,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3262,"AVGPRICE":4159.259},{"HIGHESTPRICE":5889,"TURNOVER":1066.1374787,"PRODUCTGROUPID":"bu","YEARVOLUME":12140.9557,"YEARTURNOVER":51681.0700615,"VOLUME":2012778,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3499,"AVGPRICE":5296.846},{"HIGHESTPRICE":15210,"TURNOVER":183.6084185,"PRODUCTGROUPID":"br","YEARVOLUME":6526.0988,"YEARTURNOVER":48045.79664925,"VOLUME":246713,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14205,"AVGPRICE":14884.373},{"HIGHESTPRICE":19215,"TURNOVER":756.9232915,"PRODUCTGROUPID":"ru","YEARVOLUME":6041.3854,"YEARTURNOVER":104343.2386075,"VOLUME":399242,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18005,"AVGPRICE":18959.01},{"HIGHESTPRICE":16395,"TURNOVER":243.6080175,"PRODUCTGROUPID":"nr","YEARVOLUME":2223.4417,"YEARTURNOVER":32463.4286785,"VOLUME":150921,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15875,"AVGPRICE":16141.426},{"HIGHESTPRICE":5334,"TURNOVER":277.2197854,"PRODUCTGROUPID":"sp","YEARVOLUME":6002.8277,"YEARTURNOVER":30019.022409,"VOLUME":555043,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4908,"AVGPRICE":4994.564},{"HIGHESTPRICE":3908,"TURNOVER":16.4676048,"PRODUCTGROUPID":"op","YEARVOLUME":128.0626,"YEARTURNOVER":2037.0668952,"VOLUME":10669,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3824,"AVGPRICE":3858.751},{"HIGHESTPRICE":2966.5,"TURNOVER":33.6393285,"PRODUCTGROUPID":"ec","YEARVOLUME":605.8904,"YEARTURNOVER":6236.46015565,"VOLUME":27697,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1690,"AVGPRICE":2429.095},{"HIGHESTPRICE":"","TURNOVER":12640.75998015,"PRODUCTGROUPID":"","YEARVOLUME":160048.0546,"YEARTURNOVER":2803163.17938845,"VOLUME":8270101,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8240","o_trade_day":"8248","report_date":"20260922"}