{"o_IMChangeDate":"20150813","showlength":"1","o_day":"23","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":130105,"HIGHESTPRICE":111840,"TURNOVER":4805845.87,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110990,"VOLUME":86332,"OPENINTERESTCHG":-16690,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":111840,"ZD1_CHG":-230,"SETTLEMENTPRICE":111330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111220,"LOWESTPRICE":110870},{"OPENINTEREST":171175,"HIGHESTPRICE":111230,"TURNOVER":3819445.725,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110330,"VOLUME":68955,"OPENINTERESTCHG":11093,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":111200,"ZD1_CHG":-380,"SETTLEMENTPRICE":110780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110710,"LOWESTPRICE":110250},{"OPENINTEREST":110809,"HIGHESTPRICE":110860,"TURNOVER":1610359.345,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109940,"VOLUME":29200,"OPENINTERESTCHG":5958,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":110700,"ZD1_CHG":-450,"SETTLEMENTPRICE":110290,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110390,"LOWESTPRICE":109830},{"OPENINTEREST":48637,"HIGHESTPRICE":110510,"TURNOVER":481768.675,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109640,"VOLUME":8760,"OPENINTERESTCHG":445,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":110340,"ZD1_CHG":-410,"SETTLEMENTPRICE":109990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":110050,"LOWESTPRICE":109490},{"OPENINTEREST":23391,"HIGHESTPRICE":110340,"TURNOVER":195009.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109400,"VOLUME":3548,"OPENINTERESTCHG":716,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-40,"OPENPRICE":110290,"ZD1_CHG":-560,"SETTLEMENTPRICE":109920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109960,"LOWESTPRICE":109330},{"OPENINTEREST":26666,"HIGHESTPRICE":110340,"TURNOVER":106218.46,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109550,"VOLUME":1934,"OPENINTERESTCHG":-157,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":110170,"ZD1_CHG":-410,"SETTLEMENTPRICE":109840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109960,"LOWESTPRICE":109360},{"OPENINTEREST":12780,"HIGHESTPRICE":110320,"TURNOVER":11869.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109500,"VOLUME":216,"OPENINTERESTCHG":7,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":110230,"ZD1_CHG":-520,"SETTLEMENTPRICE":109900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":110020,"LOWESTPRICE":109410},{"OPENINTEREST":9514,"HIGHESTPRICE":110350,"TURNOVER":21956.945,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109580,"VOLUME":399,"OPENINTERESTCHG":-101,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":110220,"ZD1_CHG":-400,"SETTLEMENTPRICE":110050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109980,"LOWESTPRICE":109380},{"OPENINTEREST":8760,"HIGHESTPRICE":110360,"TURNOVER":24540.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109550,"VOLUME":446,"OPENINTERESTCHG":-99,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":110230,"ZD1_CHG":-380,"SETTLEMENTPRICE":110040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109930,"LOWESTPRICE":109360},{"OPENINTEREST":4873,"HIGHESTPRICE":110280,"TURNOVER":50420.26,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109510,"VOLUME":916,"OPENINTERESTCHG":-9,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":140,"OPENPRICE":110220,"ZD1_CHG":-430,"SETTLEMENTPRICE":110080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109940,"LOWESTPRICE":109360},{"OPENINTEREST":5473,"HIGHESTPRICE":110220,"TURNOVER":8950.08,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109470,"VOLUME":163,"OPENINTERESTCHG":16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":50,"OPENPRICE":110220,"ZD1_CHG":-290,"SETTLEMENTPRICE":109810,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109760,"LOWESTPRICE":109260},{"OPENINTEREST":727,"HIGHESTPRICE":110110,"TURNOVER":12881.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109430,"VOLUME":235,"OPENINTERESTCHG":85,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-140,"OPENPRICE":110040,"ZD1_CHG":-340,"SETTLEMENTPRICE":109630,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109770,"LOWESTPRICE":109300},{"OPENINTEREST":552910,"HIGHESTPRICE":"","TURNOVER":11149266.855,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201104,"OPENINTERESTCHG":1264,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10319,"HIGHESTPRICE":100590,"TURNOVER":348667.955,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99780,"VOLUME":6966,"OPENINTERESTCHG":-1128,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":380,"OPENPRICE":100120,"ZD1_CHG":60,"SETTLEMENTPRICE":100100,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":99720,"LOWESTPRICE":99720},{"OPENINTEREST":9591,"HIGHESTPRICE":99700,"TURNOVER":172230.14,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98900,"VOLUME":3472,"OPENINTERESTCHG":1097,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":210,"OPENPRICE":99350,"ZD1_CHG":-100,"SETTLEMENTPRICE":99210,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":99000,"LOWESTPRICE":98770},{"OPENINTEREST":362,"HIGHESTPRICE":99060,"TURNOVER":8983.53,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98540,"VOLUME":182,"OPENINTERESTCHG":85,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":160,"OPENPRICE":99060,"ZD1_CHG":-20,"SETTLEMENTPRICE":98720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98560,"LOWESTPRICE":98320},{"OPENINTEREST":133,"HIGHESTPRICE":98970,"TURNOVER":1577.01,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98310,"VOLUME":32,"OPENINTERESTCHG":10,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":40,"OPENPRICE":98960,"ZD1_CHG":-210,"SETTLEMENTPRICE":98560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98520,"LOWESTPRICE":98130},{"OPENINTEREST":2,"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":"2702","PRESETTLEMENTPRICE":96960,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96850,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96850,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97930,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96640,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97800,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96540,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":""},{"OPENINTEREST":20413,"HIGHESTPRICE":"","TURNOVER":531458.635,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10652,"OPENINTERESTCHG":64,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":84551,"HIGHESTPRICE":24260,"TURNOVER":755266.285,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24190,"VOLUME":62397,"OPENINTERESTCHG":-10890,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":24190,"ZD1_CHG":-30,"SETTLEMENTPRICE":24205,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24220,"LOWESTPRICE":24165},{"OPENINTEREST":287129,"HIGHESTPRICE":24275,"TURNOVER":1536227.3375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24205,"VOLUME":126829,"OPENINTERESTCHG":566,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":24240,"ZD1_CHG":-35,"SETTLEMENTPRICE":24225,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24240,"LOWESTPRICE":24180},{"OPENINTEREST":111316,"HIGHESTPRICE":24270,"TURNOVER":316299.655,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":26139,"OPENINTERESTCHG":5766,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":24270,"ZD1_CHG":-45,"SETTLEMENTPRICE":24200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24225,"LOWESTPRICE":24160},{"OPENINTEREST":51373,"HIGHESTPRICE":24190,"TURNOVER":70648.355,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":5853,"OPENINTERESTCHG":1637,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":24165,"ZD1_CHG":-65,"SETTLEMENTPRICE":24140,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24175,"LOWESTPRICE":24110},{"OPENINTEREST":23572,"HIGHESTPRICE":24155,"TURNOVER":33125.115,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24085,"VOLUME":2748,"OPENINTERESTCHG":605,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":24140,"ZD1_CHG":-45,"SETTLEMENTPRICE":24105,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24130,"LOWESTPRICE":24065},{"OPENINTEREST":18961,"HIGHESTPRICE":24145,"TURNOVER":11690.96,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24095,"VOLUME":970,"OPENINTERESTCHG":218,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":24145,"ZD1_CHG":-40,"SETTLEMENTPRICE":24105,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":24065},{"OPENINTEREST":11650,"HIGHESTPRICE":24165,"TURNOVER":3340.5125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24105,"VOLUME":277,"OPENINTERESTCHG":108,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24120,"ZD1_CHG":-50,"SETTLEMENTPRICE":24115,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24155,"LOWESTPRICE":24070},{"OPENINTEREST":4708,"HIGHESTPRICE":24160,"TURNOVER":3001.495,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24105,"VOLUME":249,"OPENINTERESTCHG":24,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":24160,"ZD1_CHG":-45,"SETTLEMENTPRICE":24105,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24150,"LOWESTPRICE":24070},{"OPENINTEREST":2869,"HIGHESTPRICE":24155,"TURNOVER":2494.6625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":207,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":24110,"ZD1_CHG":-45,"SETTLEMENTPRICE":24100,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24170,"LOWESTPRICE":24025},{"OPENINTEREST":1883,"HIGHESTPRICE":24145,"TURNOVER":2901.6225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":241,"OPENINTERESTCHG":101,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":24090,"ZD1_CHG":-45,"SETTLEMENTPRICE":24075,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":24040},{"OPENINTEREST":797,"HIGHESTPRICE":24135,"TURNOVER":1215.365,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":101,"OPENINTERESTCHG":19,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":24055,"ZD1_CHG":-50,"SETTLEMENTPRICE":24065,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24130,"LOWESTPRICE":24020},{"OPENINTEREST":548,"HIGHESTPRICE":24130,"TURNOVER":3788.53,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24060,"VOLUME":315,"OPENINTERESTCHG":163,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24075,"ZD1_CHG":-30,"SETTLEMENTPRICE":24050,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24090,"LOWESTPRICE":24030},{"OPENINTEREST":599357,"HIGHESTPRICE":"","TURNOVER":2739999.895,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":226326,"OPENINTERESTCHG":-1677,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":43348,"HIGHESTPRICE":26765,"TURNOVER":600995.295,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26465,"VOLUME":45175,"OPENINTERESTCHG":-6633,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":26650,"ZD1_CHG":-180,"SETTLEMENTPRICE":26605,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26645,"LOWESTPRICE":26460},{"OPENINTEREST":144652,"HIGHESTPRICE":26820,"TURNOVER":1460794.3275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26515,"VOLUME":109566,"OPENINTERESTCHG":3138,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":26735,"ZD1_CHG":-170,"SETTLEMENTPRICE":26665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26685,"LOWESTPRICE":26510},{"OPENINTEREST":59920,"HIGHESTPRICE":26850,"TURNOVER":412395.14,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26550,"VOLUME":30912,"OPENINTERESTCHG":3610,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":26735,"ZD1_CHG":-165,"SETTLEMENTPRICE":26680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26715,"LOWESTPRICE":26545},{"OPENINTEREST":13459,"HIGHESTPRICE":26830,"TURNOVER":71831.535,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26545,"VOLUME":5383,"OPENINTERESTCHG":98,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":0,"OPENPRICE":26695,"ZD1_CHG":-140,"SETTLEMENTPRICE":26685,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26685,"LOWESTPRICE":26535},{"OPENINTEREST":2627,"HIGHESTPRICE":26795,"TURNOVER":9129.955,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26525,"VOLUME":685,"OPENINTERESTCHG":61,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":26710,"ZD1_CHG":-150,"SETTLEMENTPRICE":26655,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26675,"LOWESTPRICE":26520},{"OPENINTEREST":1635,"HIGHESTPRICE":26765,"TURNOVER":5136.43,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26520,"VOLUME":386,"OPENINTERESTCHG":54,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":26695,"ZD1_CHG":-95,"SETTLEMENTPRICE":26610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26615,"LOWESTPRICE":26510},{"OPENINTEREST":715,"HIGHESTPRICE":26785,"TURNOVER":1118.6825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26505,"VOLUME":84,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":26720,"ZD1_CHG":-135,"SETTLEMENTPRICE":26635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26640,"LOWESTPRICE":26505},{"OPENINTEREST":260,"HIGHESTPRICE":26735,"TURNOVER":837.975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26470,"VOLUME":63,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":26680,"ZD1_CHG":-120,"SETTLEMENTPRICE":26600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26590,"LOWESTPRICE":26470},{"OPENINTEREST":97,"HIGHESTPRICE":26650,"TURNOVER":491.885,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26450,"VOLUME":37,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-10,"OPENPRICE":26650,"ZD1_CHG":-145,"SETTLEMENTPRICE":26585,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26595,"LOWESTPRICE":26450},{"OPENINTEREST":103,"HIGHESTPRICE":26640,"TURNOVER":53.0925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26445,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":26640,"ZD1_CHG":-135,"SETTLEMENTPRICE":26545,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26580,"LOWESTPRICE":26445},{"OPENINTEREST":95,"HIGHESTPRICE":26655,"TURNOVER":505.5725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26490,"VOLUME":38,"OPENINTERESTCHG":-12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26655,"ZD1_CHG":-35,"SETTLEMENTPRICE":26605,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26525,"LOWESTPRICE":26490},{"OPENINTEREST":15,"HIGHESTPRICE":26675,"TURNOVER":26.66,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26645,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":26675,"ZD1_CHG":30,"SETTLEMENTPRICE":26660,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26615,"LOWESTPRICE":26645},{"OPENINTEREST":266926,"HIGHESTPRICE":"","TURNOVER":2563316.55,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":192335,"OPENINTERESTCHG":326,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18732,"HIGHESTPRICE":16470,"TURNOVER":150520.1225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16330,"VOLUME":18366,"OPENINTERESTCHG":-3206,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16430,"ZD1_CHG":-100,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":16305},{"OPENINTEREST":72723,"HIGHESTPRICE":16495,"TURNOVER":477503.2725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16335,"VOLUME":58226,"OPENINTERESTCHG":-1349,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16485,"ZD1_CHG":-100,"SETTLEMENTPRICE":16400,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16435,"LOWESTPRICE":16315},{"OPENINTEREST":31539,"HIGHESTPRICE":16475,"TURNOVER":118713.2975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16340,"VOLUME":14476,"OPENINTERESTCHG":3117,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16445,"ZD1_CHG":-90,"SETTLEMENTPRICE":16400,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":16330},{"OPENINTEREST":2398,"HIGHESTPRICE":16455,"TURNOVER":2270.5025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16355,"VOLUME":277,"OPENINTERESTCHG":89,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":16450,"ZD1_CHG":-95,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16450,"LOWESTPRICE":16350},{"OPENINTEREST":59,"HIGHESTPRICE":16425,"TURNOVER":73.7375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16425,"ZD1_CHG":-15,"SETTLEMENTPRICE":16385,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16385,"LOWESTPRICE":16370},{"OPENINTEREST":50,"HIGHESTPRICE":16410,"TURNOVER":139.0875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16340,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":16410,"ZD1_CHG":-100,"SETTLEMENTPRICE":16360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16440,"LOWESTPRICE":16340},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":16380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":16430,"TURNOVER":57.385,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16430,"ZD1_CHG":-70,"SETTLEMENTPRICE":16395,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16440,"LOWESTPRICE":16370},{"OPENINTEREST":160,"HIGHESTPRICE":16400,"TURNOVER":24.5975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16395,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16400,"ZD1_CHG":-35,"SETTLEMENTPRICE":16395,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":16395},{"OPENINTEREST":33,"HIGHESTPRICE":16430,"TURNOVER":16.405,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16380,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-50,"OPENPRICE":16430,"ZD1_CHG":-75,"SETTLEMENTPRICE":16405,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16455,"LOWESTPRICE":16380},{"OPENINTEREST":12,"HIGHESTPRICE":16390,"TURNOVER":8.195,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16390,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-50,"OPENPRICE":16390,"ZD1_CHG":-50,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16440,"LOWESTPRICE":16390},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":"","ZD1_CHG":-75,"SETTLEMENTPRICE":16400,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16475,"LOWESTPRICE":""},{"OPENINTEREST":125859,"HIGHESTPRICE":"","TURNOVER":749326.6025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":91384,"OPENINTERESTCHG":-1352,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":58208,"HIGHESTPRICE":126640,"TURNOVER":1367380.706,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125430,"VOLUME":108575,"OPENINTERESTCHG":-13822,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1710,"OPENPRICE":125750,"ZD1_CHG":1210,"SETTLEMENTPRICE":125930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":124220,"LOWESTPRICE":125240},{"OPENINTEREST":132124,"HIGHESTPRICE":126890,"TURNOVER":1420414.901,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125660,"VOLUME":112594,"OPENINTERESTCHG":-5700,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1690,"OPENPRICE":125910,"ZD1_CHG":1200,"SETTLEMENTPRICE":126150,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":124460,"LOWESTPRICE":125510},{"OPENINTEREST":79754,"HIGHESTPRICE":127150,"TURNOVER":338366.154,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125960,"VOLUME":26773,"OPENINTERESTCHG":2160,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1650,"OPENPRICE":126070,"ZD1_CHG":1230,"SETTLEMENTPRICE":126380,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":124730,"LOWESTPRICE":125800},{"OPENINTEREST":39166,"HIGHESTPRICE":127390,"TURNOVER":111368.066,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126280,"VOLUME":8791,"OPENINTERESTCHG":671,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1560,"OPENPRICE":126300,"ZD1_CHG":1160,"SETTLEMENTPRICE":126680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":125120,"LOWESTPRICE":126000},{"OPENINTEREST":5595,"HIGHESTPRICE":127630,"TURNOVER":25349.333,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126440,"VOLUME":1998,"OPENINTERESTCHG":136,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1500,"OPENPRICE":126610,"ZD1_CHG":1070,"SETTLEMENTPRICE":126870,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":125370,"LOWESTPRICE":126320},{"OPENINTEREST":3448,"HIGHESTPRICE":127730,"TURNOVER":3052.823,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126730,"VOLUME":240,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1620,"OPENPRICE":127240,"ZD1_CHG":1150,"SETTLEMENTPRICE":127200,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":125580,"LOWESTPRICE":126590},{"OPENINTEREST":1118,"HIGHESTPRICE":128000,"TURNOVER":1222.841,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127030,"VOLUME":96,"OPENINTERESTCHG":18,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1460,"OPENPRICE":127190,"ZD1_CHG":1120,"SETTLEMENTPRICE":127370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":125910,"LOWESTPRICE":126810},{"OPENINTEREST":5470,"HIGHESTPRICE":128330,"TURNOVER":8881.164,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127240,"VOLUME":696,"OPENINTERESTCHG":-46,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1600,"OPENPRICE":126680,"ZD1_CHG":1240,"SETTLEMENTPRICE":127600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":126000,"LOWESTPRICE":124200},{"OPENINTEREST":495,"HIGHESTPRICE":128490,"TURNOVER":332.402,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127540,"VOLUME":26,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1400,"OPENPRICE":127500,"ZD1_CHG":1100,"SETTLEMENTPRICE":127840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":126440,"LOWESTPRICE":127500},{"OPENINTEREST":733,"HIGHESTPRICE":128770,"TURNOVER":346.048,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128060,"VOLUME":27,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1440,"OPENPRICE":128020,"ZD1_CHG":1340,"SETTLEMENTPRICE":128160,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":126720,"LOWESTPRICE":128020},{"OPENINTEREST":146,"HIGHESTPRICE":128840,"TURNOVER":333.723,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128240,"VOLUME":26,"OPENINTERESTCHG":-9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1470,"OPENPRICE":127450,"ZD1_CHG":1360,"SETTLEMENTPRICE":128350,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":126880,"LOWESTPRICE":127450},{"OPENINTEREST":209,"HIGHESTPRICE":129360,"TURNOVER":335.238,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128560,"VOLUME":26,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1950,"OPENPRICE":128780,"ZD1_CHG":1580,"SETTLEMENTPRICE":128930,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":126980,"LOWESTPRICE":128380},{"OPENINTEREST":326466,"HIGHESTPRICE":"","TURNOVER":3277383.399,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":259868,"OPENINTERESTCHG":-16592,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17327,"HIGHESTPRICE":414490,"TURNOVER":2583682.785,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410680,"VOLUME":62595,"OPENINTERESTCHG":-4582,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1710,"OPENPRICE":413960,"ZD1_CHG":-370,"SETTLEMENTPRICE":412760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":411050,"LOWESTPRICE":410530},{"OPENINTEREST":24759,"HIGHESTPRICE":414800,"TURNOVER":1902302.107,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410960,"VOLUME":46057,"OPENINTERESTCHG":2581,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1580,"OPENPRICE":412950,"ZD1_CHG":-490,"SETTLEMENTPRICE":413030,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":411450,"LOWESTPRICE":410820},{"OPENINTEREST":11916,"HIGHESTPRICE":414910,"TURNOVER":407361.502,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411260,"VOLUME":9859,"OPENINTERESTCHG":71,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1400,"OPENPRICE":412680,"ZD1_CHG":-520,"SETTLEMENTPRICE":413180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":411780,"LOWESTPRICE":411030},{"OPENINTEREST":5277,"HIGHESTPRICE":414570,"TURNOVER":117080.557,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411140,"VOLUME":2835,"OPENINTERESTCHG":403,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1370,"OPENPRICE":412500,"ZD1_CHG":-470,"SETTLEMENTPRICE":412980,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":411610,"LOWESTPRICE":410900},{"OPENINTEREST":2072,"HIGHESTPRICE":413870,"TURNOVER":48748.977,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410240,"VOLUME":1183,"OPENINTERESTCHG":302,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1120,"OPENPRICE":412000,"ZD1_CHG":-710,"SETTLEMENTPRICE":412070,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":410950,"LOWESTPRICE":410020},{"OPENINTEREST":691,"HIGHESTPRICE":413490,"TURNOVER":6222.277,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410370,"VOLUME":151,"OPENINTERESTCHG":48,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1350,"OPENPRICE":412490,"ZD1_CHG":-350,"SETTLEMENTPRICE":412070,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":410720,"LOWESTPRICE":410230},{"OPENINTEREST":55,"HIGHESTPRICE":412790,"TURNOVER":123.557,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410390,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1740,"OPENPRICE":412790,"ZD1_CHG":280,"SETTLEMENTPRICE":411850,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":410110,"LOWESTPRICE":410390},{"OPENINTEREST":340,"HIGHESTPRICE":413500,"TURNOVER":1978.897,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410500,"VOLUME":48,"OPENINTERESTCHG":-8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1020,"OPENPRICE":412500,"ZD1_CHG":-750,"SETTLEMENTPRICE":412270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":411250,"LOWESTPRICE":410500},{"OPENINTEREST":76,"HIGHESTPRICE":413000,"TURNOVER":82.572,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412720,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1230,"OPENPRICE":413000,"ZD1_CHG":1090,"SETTLEMENTPRICE":412860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":411630,"LOWESTPRICE":412720},{"OPENINTEREST":41,"HIGHESTPRICE":413910,"TURNOVER":165.37,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412430,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1010,"OPENPRICE":413910,"ZD1_CHG":20,"SETTLEMENTPRICE":413420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":412410,"LOWESTPRICE":412430},{"OPENINTEREST":39,"HIGHESTPRICE":414230,"TURNOVER":289.083,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411380,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-90,"OPENPRICE":414230,"ZD1_CHG":-1680,"SETTLEMENTPRICE":412970,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":413060,"LOWESTPRICE":411300},{"OPENINTEREST":6,"HIGHESTPRICE":413340,"TURNOVER":82.341,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410070,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1490,"OPENPRICE":413340,"ZD1_CHG":-140,"SETTLEMENTPRICE":411700,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":410210,"LOWESTPRICE":410070},{"OPENINTEREST":62599,"HIGHESTPRICE":"","TURNOVER":5068120.025,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":122746,"OPENINTERESTCHG":-1184,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22523,"HIGHESTPRICE":2698,"TURNOVER":86016.458,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2650,"VOLUME":16082,"OPENINTERESTCHG":-3851,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2692,"ZD1_CHG":-32,"SETTLEMENTPRICE":2674,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2682,"LOWESTPRICE":2645},{"OPENINTEREST":76875,"HIGHESTPRICE":2720,"TURNOVER":135641.864,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2673,"VOLUME":25165,"OPENINTERESTCHG":-6243,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2708,"ZD1_CHG":-28,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2701,"LOWESTPRICE":2671},{"OPENINTEREST":71800,"HIGHESTPRICE":2735,"TURNOVER":67434.956,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2689,"VOLUME":12449,"OPENINTERESTCHG":3602,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2735,"ZD1_CHG":-30,"SETTLEMENTPRICE":2708,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2686},{"OPENINTEREST":227117,"HIGHESTPRICE":2746,"TURNOVER":849298.352,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2692,"VOLUME":156195,"OPENINTERESTCHG":8182,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2733,"ZD1_CHG":-33,"SETTLEMENTPRICE":2718,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2692},{"OPENINTEREST":31182,"HIGHESTPRICE":2763,"TURNOVER":14180.432,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2712,"VOLUME":2590,"OPENINTERESTCHG":855,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2763,"ZD1_CHG":-35,"SETTLEMENTPRICE":2737,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2747,"LOWESTPRICE":2712},{"OPENINTEREST":900,"HIGHESTPRICE":2781,"TURNOVER":606.908,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2734,"VOLUME":110,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2769,"ZD1_CHG":-36,"SETTLEMENTPRICE":2758,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2770,"LOWESTPRICE":2734},{"OPENINTEREST":331,"HIGHESTPRICE":2794,"TURNOVER":155.388,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":28,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2794,"ZD1_CHG":-33,"SETTLEMENTPRICE":2774,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2783,"LOWESTPRICE":2750},{"OPENINTEREST":3255,"HIGHESTPRICE":2815,"TURNOVER":4524.914,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2774,"VOLUME":810,"OPENINTERESTCHG":224,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2810,"ZD1_CHG":-27,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2771},{"OPENINTEREST":67,"HIGHESTPRICE":2826,"TURNOVER":50.658,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2793,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2826,"ZD1_CHG":-31,"SETTLEMENTPRICE":2814,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2824,"LOWESTPRICE":2793},{"OPENINTEREST":202,"HIGHESTPRICE":2848,"TURNOVER":130.178,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2805,"VOLUME":23,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2848,"ZD1_CHG":-38,"SETTLEMENTPRICE":2829,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2843,"LOWESTPRICE":2805},{"OPENINTEREST":104,"HIGHESTPRICE":2863,"TURNOVER":56.808,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2830,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2863,"ZD1_CHG":-24,"SETTLEMENTPRICE":2840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2854,"LOWESTPRICE":2830},{"OPENINTEREST":38,"HIGHESTPRICE":2869,"TURNOVER":97.002,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2839,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2869,"ZD1_CHG":-22,"SETTLEMENTPRICE":2853,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2861,"LOWESTPRICE":2839},{"OPENINTEREST":434394,"HIGHESTPRICE":"","TURNOVER":1158193.918,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213488,"OPENINTERESTCHG":2775,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3176,"HIGHESTPRICE":23800,"TURNOVER":45500.14,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":1919,"OPENINTERESTCHG":-533,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":23605,"ZD1_CHG":85,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23535,"LOWESTPRICE":23580},{"OPENINTEREST":18949,"HIGHESTPRICE":23840,"TURNOVER":245433.76,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":10340,"OPENINTERESTCHG":-639,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":23630,"ZD1_CHG":60,"SETTLEMENTPRICE":23735,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23560,"LOWESTPRICE":23535},{"OPENINTEREST":1347,"HIGHESTPRICE":23810,"TURNOVER":52992.305,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23635,"VOLUME":2234,"OPENINTERESTCHG":250,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":165,"OPENPRICE":23670,"ZD1_CHG":80,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":23595},{"OPENINTEREST":209,"HIGHESTPRICE":23775,"TURNOVER":1493.94,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":63,"OPENINTERESTCHG":8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":150,"OPENPRICE":23775,"ZD1_CHG":115,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23560,"LOWESTPRICE":23615},{"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":2,"HIGHESTPRICE":23705,"TURNOVER":47.41,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23705,"ZD1_CHG":125,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23580,"LOWESTPRICE":23705},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23790,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":23740,"TURNOVER":23.74,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23740,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":240,"OPENPRICE":23740,"ZD1_CHG":240,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":23740},{"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":1,"HIGHESTPRICE":23465,"TURNOVER":23.465,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23465,"ZD1_CHG":55,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":23465},{"OPENINTEREST":23704,"HIGHESTPRICE":"","TURNOVER":345514.76,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14560,"OPENINTERESTCHG":-914,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":77369,"HIGHESTPRICE":941.88,"TURNOVER":16728563.072,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":936.74,"VOLUME":178474,"OPENINTERESTCHG":-11716,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.4,"OPENPRICE":936.96,"ZD1_CHG":-0.96,"SETTLEMENTPRICE":937.3,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":937.7,"LOWESTPRICE":932.9},{"OPENINTEREST":5632,"HIGHESTPRICE":945.58,"TURNOVER":293848.982,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":938.28,"VOLUME":3130,"OPENINTERESTCHG":576,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.36,"OPENPRICE":938,"ZD1_CHG":-0.88,"SETTLEMENTPRICE":938.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":939.16,"LOWESTPRICE":934.64},{"OPENINTEREST":212832,"HIGHESTPRICE":944.76,"TURNOVER":11480849.432,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":939.5,"VOLUME":122113,"OPENINTERESTCHG":6129,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.1,"OPENPRICE":939.2,"ZD1_CHG":-0.78,"SETTLEMENTPRICE":940.18,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":940.28,"LOWESTPRICE":935.7},{"OPENINTEREST":90463,"HIGHESTPRICE":946.96,"TURNOVER":1953213.378,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":941.86,"VOLUME":20730,"OPENINTERESTCHG":1171,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.04,"OPENPRICE":941.34,"ZD1_CHG":-0.38,"SETTLEMENTPRICE":942.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":942.24,"LOWESTPRICE":938},{"OPENINTEREST":28756,"HIGHESTPRICE":949,"TURNOVER":589050.194,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":944.02,"VOLUME":6239,"OPENINTERESTCHG":876,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.32,"OPENPRICE":944.4,"ZD1_CHG":-0.44,"SETTLEMENTPRICE":944.14,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":944.46,"LOWESTPRICE":940.5},{"OPENINTEREST":9593,"HIGHESTPRICE":951.62,"TURNOVER":220045.078,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":946.12,"VOLUME":2324,"OPENINTERESTCHG":-45,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.02,"OPENPRICE":946.1,"ZD1_CHG":-0.68,"SETTLEMENTPRICE":946.82,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":946.8,"LOWESTPRICE":943},{"OPENINTEREST":10109,"HIGHESTPRICE":953.76,"TURNOVER":661224.314,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":948,"VOLUME":6967,"OPENINTERESTCHG":810,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.76,"OPENPRICE":948.92,"ZD1_CHG":-0.32,"SETTLEMENTPRICE":949.08,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":948.32,"LOWESTPRICE":945.2},{"OPENINTEREST":571,"HIGHESTPRICE":957.06,"TURNOVER":53622.976,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.7,"VOLUME":563,"OPENINTERESTCHG":256,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.24,"OPENPRICE":951.42,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":952.44,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":951.2,"LOWESTPRICE":948.64},{"OPENINTEREST":435325,"HIGHESTPRICE":"","TURNOVER":31980417.426,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":340540,"OPENINTERESTCHG":-1943,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":100068,"HIGHESTPRICE":16359,"TURNOVER":6496392.5385,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16115,"VOLUME":268606,"OPENINTERESTCHG":-20240,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":34,"OPENPRICE":16046,"ZD1_CHG":26,"SETTLEMENTPRICE":16123,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16089,"LOWESTPRICE":15956},{"OPENINTEREST":21756,"HIGHESTPRICE":16380,"TURNOVER":643928.751,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16149,"VOLUME":26576,"OPENINTERESTCHG":1954,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":43,"OPENPRICE":16098,"ZD1_CHG":39,"SETTLEMENTPRICE":16153,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":15985},{"OPENINTEREST":236620,"HIGHESTPRICE":16400,"TURNOVER":4372585.3215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":180102,"OPENINTERESTCHG":5114,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":62,"OPENPRICE":16100,"ZD1_CHG":42,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16123,"LOWESTPRICE":16002},{"OPENINTEREST":14204,"HIGHESTPRICE":16439,"TURNOVER":596290.722,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16184,"VOLUME":24549,"OPENINTERESTCHG":-288,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":37,"OPENPRICE":16118,"ZD1_CHG":28,"SETTLEMENTPRICE":16193,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16156,"LOWESTPRICE":16024},{"OPENINTEREST":124066,"HIGHESTPRICE":16440,"TURNOVER":4617907.6335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16199,"VOLUME":190008,"OPENINTERESTCHG":3756,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":26,"OPENPRICE":16200,"ZD1_CHG":23,"SETTLEMENTPRICE":16202,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16176,"LOWESTPRICE":16036},{"OPENINTEREST":4303,"HIGHESTPRICE":16449,"TURNOVER":29508.924,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":1212,"OPENINTERESTCHG":-36,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":95,"OPENPRICE":16132,"ZD1_CHG":79,"SETTLEMENTPRICE":16231,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16136,"LOWESTPRICE":16060},{"OPENINTEREST":28927,"HIGHESTPRICE":16463,"TURNOVER":120354.2235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16223,"VOLUME":4941,"OPENINTERESTCHG":216,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":57,"OPENPRICE":16156,"ZD1_CHG":42,"SETTLEMENTPRICE":16238,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16181,"LOWESTPRICE":16076},{"OPENINTEREST":7832,"HIGHESTPRICE":16479,"TURNOVER":21326.457,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16242,"VOLUME":873,"OPENINTERESTCHG":97,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":102,"OPENPRICE":16150,"ZD1_CHG":59,"SETTLEMENTPRICE":16285,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16183,"LOWESTPRICE":16100},{"OPENINTEREST":7415,"HIGHESTPRICE":16490,"TURNOVER":49477.197,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16261,"VOLUME":2025,"OPENINTERESTCHG":121,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":86,"OPENPRICE":16288,"ZD1_CHG":59,"SETTLEMENTPRICE":16288,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16202,"LOWESTPRICE":16101},{"OPENINTEREST":6410,"HIGHESTPRICE":16491,"TURNOVER":64648.974,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":2644,"OPENINTERESTCHG":191,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":105,"OPENPRICE":16208,"ZD1_CHG":70,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":16112},{"OPENINTEREST":5770,"HIGHESTPRICE":16503,"TURNOVER":92547.933,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16284,"VOLUME":3785,"OPENINTERESTCHG":-19,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":106,"OPENPRICE":16251,"ZD1_CHG":90,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16194,"LOWESTPRICE":16125},{"OPENINTEREST":287,"HIGHESTPRICE":16502,"TURNOVER":7636.2855,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16306,"VOLUME":313,"OPENINTERESTCHG":67,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":27,"OPENPRICE":16211,"ZD1_CHG":69,"SETTLEMENTPRICE":16264,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16237,"LOWESTPRICE":16158},{"OPENINTEREST":557658,"HIGHESTPRICE":"","TURNOVER":17112604.9605,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":705634,"OPENINTERESTCHG":-9067,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":198016,"HIGHESTPRICE":3068,"TURNOVER":284189.499,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3054,"VOLUME":92947,"OPENINTERESTCHG":-22114,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3053,"ZD1_CHG":-9,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3063,"LOWESTPRICE":3050},{"OPENINTEREST":320134,"HIGHESTPRICE":3117,"TURNOVER":48362.013,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3102,"VOLUME":15575,"OPENINTERESTCHG":-5705,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3103,"ZD1_CHG":-8,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3100},{"OPENINTEREST":4746,"HIGHESTPRICE":3123,"TURNOVER":3794.508,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3110,"VOLUME":1219,"OPENINTERESTCHG":235,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3111,"ZD1_CHG":-7,"SETTLEMENTPRICE":3112,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3107},{"OPENINTEREST":1607164,"HIGHESTPRICE":3129,"TURNOVER":1628850.68,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3113,"VOLUME":522561,"OPENINTERESTCHG":17317,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3110,"ZD1_CHG":-8,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3107},{"OPENINTEREST":716,"HIGHESTPRICE":3131,"TURNOVER":174.679,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":56,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3119,"ZD1_CHG":-7,"SETTLEMENTPRICE":3119,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3110},{"OPENINTEREST":309319,"HIGHESTPRICE":3135,"TURNOVER":58381.819,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":18692,"OPENINTERESTCHG":3314,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3121,"ZD1_CHG":-6,"SETTLEMENTPRICE":3123,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3116},{"OPENINTEREST":19423,"HIGHESTPRICE":3139,"TURNOVER":206.589,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":66,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3124,"ZD1_CHG":-3,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3123},{"OPENINTEREST":78729,"HIGHESTPRICE":3144,"TURNOVER":26698.011,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3129,"VOLUME":8517,"OPENINTERESTCHG":1039,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3131,"ZD1_CHG":-10,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3125},{"OPENINTEREST":1625,"HIGHESTPRICE":3155,"TURNOVER":37.748,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3143,"VOLUME":12,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3143,"ZD1_CHG":-14,"SETTLEMENTPRICE":3145,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3157,"LOWESTPRICE":3142},{"OPENINTEREST":1719,"HIGHESTPRICE":3163,"TURNOVER":37.874,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3159,"VOLUME":12,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3157,"ZD1_CHG":1,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3152},{"OPENINTEREST":169,"HIGHESTPRICE":3166,"TURNOVER":50.561,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3160,"ZD1_CHG":-5,"SETTLEMENTPRICE":3160,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":3153},{"OPENINTEREST":67,"HIGHESTPRICE":3174,"TURNOVER":34.788,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3155,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3155,"ZD1_CHG":-13,"SETTLEMENTPRICE":3162,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3155},{"OPENINTEREST":2541827,"HIGHESTPRICE":"","TURNOVER":2050818.769,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":659684,"OPENINTERESTCHG":-5893,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3445,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":""},{"OPENINTEREST":47,"HIGHESTPRICE":3417,"TURNOVER":74.921,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":22,"OPENINTERESTCHG":-5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":3417,"ZD1_CHG":-34,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":3392},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3378,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3375,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3375,"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":4,"HIGHESTPRICE":3385,"TURNOVER":3.385,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":18,"OPENPRICE":3385,"ZD1_CHG":18,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":3385},{"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":3463,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":18,"OPENPRICE":"","ZD1_CHG":18,"SETTLEMENTPRICE":3463,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":"","TURNOVER":78.306,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":23,"OPENINTERESTCHG":-6,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":87488,"HIGHESTPRICE":3311,"TURNOVER":120792.929,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":36614,"OPENINTERESTCHG":-17613,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3309,"ZD1_CHG":-11,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3290},{"OPENINTEREST":267997,"HIGHESTPRICE":3308,"TURNOVER":54243.681,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":16444,"OPENINTERESTCHG":-9414,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3297,"ZD1_CHG":-11,"SETTLEMENTPRICE":3298,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3290},{"OPENINTEREST":1474,"HIGHESTPRICE":3307,"TURNOVER":138.457,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":42,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3293,"ZD1_CHG":-10,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3293},{"OPENINTEREST":1320210,"HIGHESTPRICE":3315,"TURNOVER":878734.699,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":265926,"OPENINTERESTCHG":10993,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3300,"ZD1_CHG":-6,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3297},{"OPENINTEREST":156,"HIGHESTPRICE":3327,"TURNOVER":325.12,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":98,"OPENINTERESTCHG":-23,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3316,"ZD1_CHG":-12,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3307},{"OPENINTEREST":144928,"HIGHESTPRICE":3328,"TURNOVER":31952.006,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":9631,"OPENINTERESTCHG":3517,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3308,"ZD1_CHG":-8,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3308},{"OPENINTEREST":191,"HIGHESTPRICE":3326,"TURNOVER":63.101,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":19,"OPENINTERESTCHG":-5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3313,"ZD1_CHG":-4,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3326,"LOWESTPRICE":3313},{"OPENINTEREST":21794,"HIGHESTPRICE":3329,"TURNOVER":12207.372,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":3678,"OPENINTERESTCHG":1035,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3315,"ZD1_CHG":-7,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3312},{"OPENINTEREST":25,"HIGHESTPRICE":3333,"TURNOVER":3.333,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3333,"ZD1_CHG":10,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3333},{"OPENINTEREST":37,"HIGHESTPRICE":3337,"TURNOVER":6.655,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3318,"ZD1_CHG":-1,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3318},{"OPENINTEREST":87,"HIGHESTPRICE":3344,"TURNOVER":30.035,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3334,"ZD1_CHG":-22,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3325},{"OPENINTEREST":8,"HIGHESTPRICE":3395,"TURNOVER":13.427,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3395,"ZD1_CHG":9,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3340},{"OPENINTEREST":1844395,"HIGHESTPRICE":"","TURNOVER":1098510.815,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":332468,"OPENINTERESTCHG":-11517,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13321,"HIGHESTPRICE":13910,"TURNOVER":106278.8925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13820,"VOLUME":15337,"OPENINTERESTCHG":-5219,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":13800,"ZD1_CHG":80,"SETTLEMENTPRICE":13855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13740,"LOWESTPRICE":13785},{"OPENINTEREST":115878,"HIGHESTPRICE":13920,"TURNOVER":1295652.73,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13840,"VOLUME":186791,"OPENINTERESTCHG":-12728,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":13805,"ZD1_CHG":90,"SETTLEMENTPRICE":13870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13750,"LOWESTPRICE":13800},{"OPENINTEREST":31525,"HIGHESTPRICE":13910,"TURNOVER":195017.2675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13825,"VOLUME":28137,"OPENINTERESTCHG":2895,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":13815,"ZD1_CHG":75,"SETTLEMENTPRICE":13860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13750,"LOWESTPRICE":13800},{"OPENINTEREST":4607,"HIGHESTPRICE":14000,"TURNOVER":15150.3125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":2183,"OPENINTERESTCHG":170,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":13835,"ZD1_CHG":70,"SETTLEMENTPRICE":13880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13780,"LOWESTPRICE":13825},{"OPENINTEREST":427,"HIGHESTPRICE":13940,"TURNOVER":1960.0925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13875,"VOLUME":282,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":13885,"ZD1_CHG":60,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13815,"LOWESTPRICE":13860},{"OPENINTEREST":234,"HIGHESTPRICE":13965,"TURNOVER":181.265,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13925,"VOLUME":26,"OPENINTERESTCHG":-13,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":13900,"ZD1_CHG":65,"SETTLEMENTPRICE":13940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13860,"LOWESTPRICE":13900},{"OPENINTEREST":96,"HIGHESTPRICE":14020,"TURNOVER":104.89,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13940,"VOLUME":15,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14020,"ZD1_CHG":30,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13910,"LOWESTPRICE":13940},{"OPENINTEREST":408,"HIGHESTPRICE":14065,"TURNOVER":245.6,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14015,"VOLUME":35,"OPENINTERESTCHG":-17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14025,"ZD1_CHG":75,"SETTLEMENTPRICE":14030,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13940,"LOWESTPRICE":13995},{"OPENINTEREST":43,"HIGHESTPRICE":14105,"TURNOVER":35.1975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14105,"ZD1_CHG":35,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13995,"LOWESTPRICE":14030},{"OPENINTEREST":76,"HIGHESTPRICE":14150,"TURNOVER":42.3675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14100,"ZD1_CHG":80,"SETTLEMENTPRICE":14120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":14100},{"OPENINTEREST":34,"HIGHESTPRICE":14230,"TURNOVER":49.5625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14160,"ZD1_CHG":10,"SETTLEMENTPRICE":14160,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14105,"LOWESTPRICE":14115},{"OPENINTEREST":3,"HIGHESTPRICE":14245,"TURNOVER":63.88,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14245,"ZD1_CHG":40,"SETTLEMENTPRICE":14195,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":14155},{"OPENINTEREST":166652,"HIGHESTPRICE":"","TURNOVER":1614782.0575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":232833,"OPENINTERESTCHG":-14926,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3070,"HIGHESTPRICE":765.8,"TURNOVER":30312.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":729.8,"VOLUME":404,"OPENINTERESTCHG":-366,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.6,"OPENPRICE":757.9,"ZD1_CHG":-16.8,"SETTLEMENTPRICE":750.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":746.6,"LOWESTPRICE":725.8},{"OPENINTEREST":39581,"HIGHESTPRICE":710.6,"TURNOVER":17064997.5,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":688.1,"VOLUME":245483,"OPENINTERESTCHG":-549,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-22,"OPENPRICE":700.6,"ZD1_CHG":-29,"SETTLEMENTPRICE":695.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":717.1,"LOWESTPRICE":680},{"OPENINTEREST":19128,"HIGHESTPRICE":659.1,"TURNOVER":2292082.03,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":645,"VOLUME":35398,"OPENINTERESTCHG":-499,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-20.9,"OPENPRICE":652,"ZD1_CHG":-23.4,"SETTLEMENTPRICE":647.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":668.4,"LOWESTPRICE":636},{"OPENINTEREST":8520,"HIGHESTPRICE":629.7,"TURNOVER":859176.69,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":623.4,"VOLUME":13816,"OPENINTERESTCHG":212,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.1,"OPENPRICE":626,"ZD1_CHG":-15.5,"SETTLEMENTPRICE":621.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":638.9,"LOWESTPRICE":612.1},{"OPENINTEREST":2064,"HIGHESTPRICE":613.9,"TURNOVER":200823.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":610.5,"VOLUME":3310,"OPENINTERESTCHG":-143,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.1,"OPENPRICE":608.6,"ZD1_CHG":-10.3,"SETTLEMENTPRICE":606.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":620.8,"LOWESTPRICE":596.3},{"OPENINTEREST":1759,"HIGHESTPRICE":605.6,"TURNOVER":91399.48,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":603.2,"VOLUME":1528,"OPENINTERESTCHG":-51,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.8,"OPENPRICE":598.1,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":598.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":606.9,"LOWESTPRICE":589.5},{"OPENINTEREST":462,"HIGHESTPRICE":598.1,"TURNOVER":6815.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":595.7,"VOLUME":115,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.3,"OPENPRICE":589.2,"ZD1_CHG":-1.2,"SETTLEMENTPRICE":592.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":596.9,"LOWESTPRICE":584.2},{"OPENINTEREST":92,"HIGHESTPRICE":590.9,"TURNOVER":3562.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":587.3,"VOLUME":61,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":578.9,"ZD1_CHG":0.9,"SETTLEMENTPRICE":583.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":586.4,"LOWESTPRICE":576},{"OPENINTEREST":252,"HIGHESTPRICE":583.9,"TURNOVER":4792.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":581,"VOLUME":83,"OPENINTERESTCHG":23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":573.8,"ZD1_CHG":3.2,"SETTLEMENTPRICE":577.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":577.8,"LOWESTPRICE":566.9},{"OPENINTEREST":22,"HIGHESTPRICE":580,"TURNOVER":966.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-16.6,"OPENPRICE":564.4,"ZD1_CHG":-10,"SETTLEMENTPRICE":568.4,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":585,"LOWESTPRICE":560},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":554.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":554.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":550.2,"LOWESTPRICE":""},{"OPENINTEREST":71,"HIGHESTPRICE":570.8,"TURNOVER":942.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":557.6,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.9,"OPENPRICE":548,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":554.4,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":561.3,"LOWESTPRICE":547.4},{"OPENINTEREST":135,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":541,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":541,"LOWESTPRICE":""},{"OPENINTEREST":95,"HIGHESTPRICE":526,"TURNOVER":52.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.6,"OPENPRICE":526,"ZD1_CHG":-10.6,"SETTLEMENTPRICE":526,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":536.6,"LOWESTPRICE":526},{"OPENINTEREST":37,"HIGHESTPRICE":521,"TURNOVER":52.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.5,"OPENPRICE":521,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":521,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":525.5,"LOWESTPRICE":521},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":516.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":516.5,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":512.5,"TURNOVER":153.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.5,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.3,"OPENPRICE":512.1,"ZD1_CHG":-5.3,"SETTLEMENTPRICE":511.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":517.8,"LOWESTPRICE":510},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":510,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":502.2,"TURNOVER":100.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.2,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.8,"OPENPRICE":502.2,"ZD1_CHG":-0.8,"SETTLEMENTPRICE":502.2,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":503,"LOWESTPRICE":502.2},{"OPENINTEREST":75648,"HIGHESTPRICE":"","TURNOVER":20556229.25,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":300239,"OPENINTERESTCHG":-1363,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2961,"HIGHESTPRICE":6119,"TURNOVER":1323.143,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5595,"VOLUME":229,"OPENINTERESTCHG":-117,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":128,"OPENPRICE":5798,"ZD1_CHG":-54,"SETTLEMENTPRICE":5777,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5649,"LOWESTPRICE":5310},{"OPENINTEREST":65102,"HIGHESTPRICE":5449,"TURNOVER":769765.445,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5385,"VOLUME":143482,"OPENINTERESTCHG":1944,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":5301,"ZD1_CHG":-6,"SETTLEMENTPRICE":5364,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5391,"LOWESTPRICE":5242},{"OPENINTEREST":59248,"HIGHESTPRICE":5127,"TURNOVER":297677.472,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5089,"VOLUME":58892,"OPENINTERESTCHG":538,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-60,"OPENPRICE":5037,"ZD1_CHG":-25,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5114,"LOWESTPRICE":4960},{"OPENINTEREST":24130,"HIGHESTPRICE":4909,"TURNOVER":116305.378,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4895,"VOLUME":23969,"OPENINTERESTCHG":2115,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-53,"OPENPRICE":4816,"ZD1_CHG":-10,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4905,"LOWESTPRICE":4765},{"OPENINTEREST":1509,"HIGHESTPRICE":4749,"TURNOVER":5568.241,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4709,"VOLUME":1187,"OPENINTERESTCHG":61,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-31,"OPENPRICE":4689,"ZD1_CHG":-13,"SETTLEMENTPRICE":4691,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4722,"LOWESTPRICE":4584},{"OPENINTEREST":655,"HIGHESTPRICE":4600,"TURNOVER":468.711,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4595,"VOLUME":103,"OPENINTERESTCHG":12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-36,"OPENPRICE":4516,"ZD1_CHG":9,"SETTLEMENTPRICE":4550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4586,"LOWESTPRICE":4484},{"OPENINTEREST":86,"HIGHESTPRICE":4499,"TURNOVER":147.145,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4499,"VOLUME":33,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-52,"OPENPRICE":4420,"ZD1_CHG":-11,"SETTLEMENTPRICE":4458,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4510,"LOWESTPRICE":4400},{"OPENINTEREST":86,"HIGHESTPRICE":4400,"TURNOVER":91.274,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4370,"VOLUME":21,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-94,"OPENPRICE":4337,"ZD1_CHG":-70,"SETTLEMENTPRICE":4346,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4440,"LOWESTPRICE":4264},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4284,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4284,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4284,"LOWESTPRICE":""},{"OPENINTEREST":49,"HIGHESTPRICE":4239,"TURNOVER":4.239,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4239,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":54,"OPENPRICE":4239,"ZD1_CHG":54,"SETTLEMENTPRICE":4239,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4185,"LOWESTPRICE":4239},{"OPENINTEREST":49,"HIGHESTPRICE":4185,"TURNOVER":41.843,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4183,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":61,"OPENPRICE":4183,"ZD1_CHG":60,"SETTLEMENTPRICE":4184,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4123,"LOWESTPRICE":4183},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4132,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4132,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4132,"LOWESTPRICE":""},{"OPENINTEREST":153926,"HIGHESTPRICE":"","TURNOVER":1191392.891,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":227927,"OPENINTERESTCHG":4560,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":658,"HIGHESTPRICE":5362,"TURNOVER":3513.372,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":694,"OPENINTERESTCHG":-322,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-230,"OPENPRICE":5121,"ZD1_CHG":-272,"SETTLEMENTPRICE":5062,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5292,"LOWESTPRICE":4800},{"OPENINTEREST":176272,"HIGHESTPRICE":4185,"TURNOVER":3128424.819,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4117,"VOLUME":759950,"OPENINTERESTCHG":-18136,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-68,"OPENPRICE":4120,"ZD1_CHG":-67,"SETTLEMENTPRICE":4116,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4184,"LOWESTPRICE":4057},{"OPENINTEREST":79479,"HIGHESTPRICE":3940,"TURNOVER":309852.305,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":80004,"OPENINTERESTCHG":-6605,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-76,"OPENPRICE":3871,"ZD1_CHG":-66,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3948,"LOWESTPRICE":3825},{"OPENINTEREST":119322,"HIGHESTPRICE":3809,"TURNOVER":563796.417,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3761,"VOLUME":150304,"OPENINTERESTCHG":-2121,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-62,"OPENPRICE":3746,"ZD1_CHG":-52,"SETTLEMENTPRICE":3751,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3813,"LOWESTPRICE":3706},{"OPENINTEREST":39097,"HIGHESTPRICE":3692,"TURNOVER":53946.67,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3657,"VOLUME":14811,"OPENINTERESTCHG":1265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-55,"OPENPRICE":3621,"ZD1_CHG":-40,"SETTLEMENTPRICE":3642,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3697,"LOWESTPRICE":3600},{"OPENINTEREST":4860,"HIGHESTPRICE":3585,"TURNOVER":27796.321,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3556,"VOLUME":7852,"OPENINTERESTCHG":-565,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":3518,"ZD1_CHG":-27,"SETTLEMENTPRICE":3540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3583,"LOWESTPRICE":3505},{"OPENINTEREST":271,"HIGHESTPRICE":3490,"TURNOVER":812.23,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3472,"VOLUME":235,"OPENINTERESTCHG":15,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-34,"OPENPRICE":3436,"ZD1_CHG":-18,"SETTLEMENTPRICE":3456,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3490,"LOWESTPRICE":3430},{"OPENINTEREST":6328,"HIGHESTPRICE":3430,"TURNOVER":11859.107,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3408,"VOLUME":3494,"OPENINTERESTCHG":-227,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-29,"OPENPRICE":3371,"ZD1_CHG":-15,"SETTLEMENTPRICE":3394,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3423,"LOWESTPRICE":3360},{"OPENINTEREST":394,"HIGHESTPRICE":3384,"TURNOVER":255.027,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":76,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-29,"OPENPRICE":3341,"ZD1_CHG":-11,"SETTLEMENTPRICE":3355,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":3336},{"OPENINTEREST":1241,"HIGHESTPRICE":3353,"TURNOVER":635.596,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":191,"OPENINTERESTCHG":24,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-21,"OPENPRICE":3319,"ZD1_CHG":-6,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3348,"LOWESTPRICE":3311},{"OPENINTEREST":344,"HIGHESTPRICE":3320,"TURNOVER":227.767,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":69,"OPENINTERESTCHG":0,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-29,"OPENPRICE":3303,"ZD1_CHG":-14,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":3286},{"OPENINTEREST":1773,"HIGHESTPRICE":3293,"TURNOVER":1972.193,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":602,"OPENINTERESTCHG":44,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-13,"OPENPRICE":3270,"ZD1_CHG":4,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3289,"LOWESTPRICE":3260},{"OPENINTEREST":430039,"HIGHESTPRICE":"","TURNOVER":4103091.824,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1018282,"OPENINTERESTCHG":-26632,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":113456,"HIGHESTPRICE":5758,"TURNOVER":4302024.328,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5498,"VOLUME":761773,"OPENINTERESTCHG":-26606,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-117,"OPENPRICE":5686,"ZD1_CHG":-266,"SETTLEMENTPRICE":5647,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5764,"LOWESTPRICE":5496},{"OPENINTEREST":252543,"HIGHESTPRICE":5100,"TURNOVER":3919381.039,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4898,"VOLUME":785518,"OPENINTERESTCHG":-9324,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-117,"OPENPRICE":4979,"ZD1_CHG":-208,"SETTLEMENTPRICE":4989,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5106,"LOWESTPRICE":4890},{"OPENINTEREST":120841,"HIGHESTPRICE":4931,"TURNOVER":572095.616,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4440,"VOLUME":128524,"OPENINTERESTCHG":-11661,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-34,"OPENPRICE":4420,"ZD1_CHG":-45,"SETTLEMENTPRICE":4451,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4485,"LOWESTPRICE":4402},{"OPENINTEREST":93677,"HIGHESTPRICE":4232,"TURNOVER":350894.579,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4187,"VOLUME":84180,"OPENINTERESTCHG":-1000,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":4100,"ZD1_CHG":31,"SETTLEMENTPRICE":4168,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4156,"LOWESTPRICE":4100},{"OPENINTEREST":9244,"HIGHESTPRICE":4148,"TURNOVER":34655.242,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4112,"VOLUME":8461,"OPENINTERESTCHG":125,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":4056,"ZD1_CHG":32,"SETTLEMENTPRICE":4095,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4080,"LOWESTPRICE":4038},{"OPENINTEREST":12153,"HIGHESTPRICE":4105,"TURNOVER":20661.334,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4067,"VOLUME":5097,"OPENINTERESTCHG":394,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":4010,"ZD1_CHG":17,"SETTLEMENTPRICE":4053,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4050,"LOWESTPRICE":3996},{"OPENINTEREST":694,"HIGHESTPRICE":4069,"TURNOVER":322.943,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4052,"VOLUME":80,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":4040,"ZD1_CHG":18,"SETTLEMENTPRICE":4036,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4034,"LOWESTPRICE":4003},{"OPENINTEREST":436,"HIGHESTPRICE":4050,"TURNOVER":513.04,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4018,"VOLUME":128,"OPENINTERESTCHG":31,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-12,"OPENPRICE":4033,"ZD1_CHG":-2,"SETTLEMENTPRICE":4008,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4020,"LOWESTPRICE":3955},{"OPENINTEREST":5466,"HIGHESTPRICE":4037,"TURNOVER":6098.408,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":1529,"OPENINTERESTCHG":157,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3958,"ZD1_CHG":4,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":3905},{"OPENINTEREST":30,"HIGHESTPRICE":3943,"TURNOVER":27.434,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3936,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-28,"OPENPRICE":3898,"ZD1_CHG":-11,"SETTLEMENTPRICE":3919,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3947,"LOWESTPRICE":3895},{"OPENINTEREST":4,"HIGHESTPRICE":3884,"TURNOVER":15.451,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3884,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-37,"OPENPRICE":3846,"ZD1_CHG":-15,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3899,"LOWESTPRICE":3846},{"OPENINTEREST":391,"HIGHESTPRICE":3841,"TURNOVER":224.834,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3820,"VOLUME":59,"OPENINTERESTCHG":35,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3777,"ZD1_CHG":1,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3819,"LOWESTPRICE":3776},{"OPENINTEREST":487,"HIGHESTPRICE":3553,"TURNOVER":17.72,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3553,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-24,"OPENPRICE":3538,"ZD1_CHG":-15,"SETTLEMENTPRICE":3544,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3568,"LOWESTPRICE":3538},{"OPENINTEREST":99,"HIGHESTPRICE":3554,"TURNOVER":49.342,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3542,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-37,"OPENPRICE":3515,"ZD1_CHG":-19,"SETTLEMENTPRICE":3524,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3561,"LOWESTPRICE":3509},{"OPENINTEREST":109,"HIGHESTPRICE":3537,"TURNOVER":84.39,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3515,"VOLUME":24,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3510,"ZD1_CHG":-10,"SETTLEMENTPRICE":3516,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3469},{"OPENINTEREST":18,"HIGHESTPRICE":3577,"TURNOVER":70.545,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3520,"VOLUME":20,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":3577,"ZD1_CHG":-4,"SETTLEMENTPRICE":3527,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3524,"LOWESTPRICE":3499},{"OPENINTEREST":609648,"HIGHESTPRICE":"","TURNOVER":9207136.245,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1775423,"OPENINTERESTCHG":-47838,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14164,"HIGHESTPRICE":15325,"TURNOVER":443897.1375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15290,"VOLUME":59342,"OPENINTERESTCHG":937,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":14895,"ZD1_CHG":270,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15020,"LOWESTPRICE":14600},{"OPENINTEREST":105054,"HIGHESTPRICE":15210,"TURNOVER":2003658.6,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15160,"VOLUME":270203,"OPENINTERESTCHG":8215,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":14755,"ZD1_CHG":270,"SETTLEMENTPRICE":14830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14890,"LOWESTPRICE":14435},{"OPENINTEREST":24143,"HIGHESTPRICE":14965,"TURNOVER":120527.6025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14915,"VOLUME":16423,"OPENINTERESTCHG":4326,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":14500,"ZD1_CHG":210,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14260},{"OPENINTEREST":15409,"HIGHESTPRICE":14795,"TURNOVER":169417.9,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14755,"VOLUME":23431,"OPENINTERESTCHG":2354,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-75,"OPENPRICE":14395,"ZD1_CHG":220,"SETTLEMENTPRICE":14460,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14115},{"OPENINTEREST":281,"HIGHESTPRICE":14700,"TURNOVER":2126.4675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14635,"VOLUME":294,"OPENINTERESTCHG":60,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":10,"OPENPRICE":14280,"ZD1_CHG":180,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":14060},{"OPENINTEREST":66,"HIGHESTPRICE":14620,"TURNOVER":309.22,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":43,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-35,"OPENPRICE":14135,"ZD1_CHG":180,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":14060},{"OPENINTEREST":38,"HIGHESTPRICE":14570,"TURNOVER":235.8375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14570,"VOLUME":33,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-95,"OPENPRICE":14115,"ZD1_CHG":185,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14385,"LOWESTPRICE":14010},{"OPENINTEREST":513,"HIGHESTPRICE":14535,"TURNOVER":1428.3725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":200,"OPENINTERESTCHG":56,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-40,"OPENPRICE":14215,"ZD1_CHG":210,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":13985},{"OPENINTEREST":65,"HIGHESTPRICE":14480,"TURNOVER":85.86,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14100,"ZD1_CHG":190,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14240,"LOWESTPRICE":13955},{"OPENINTEREST":40,"HIGHESTPRICE":14535,"TURNOVER":198.815,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":28,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":14200,"ZD1_CHG":220,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14000},{"OPENINTEREST":43,"HIGHESTPRICE":14560,"TURNOVER":107.425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":15,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14070,"ZD1_CHG":205,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14335,"LOWESTPRICE":14070},{"OPENINTEREST":3,"HIGHESTPRICE":14415,"TURNOVER":14.415,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":125,"OPENPRICE":14415,"ZD1_CHG":125,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14415},{"OPENINTEREST":159819,"HIGHESTPRICE":"","TURNOVER":2742007.6525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":370026,"OPENINTERESTCHG":15973,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1530,"HIGHESTPRICE":18545,"TURNOVER":57941.09,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18520,"VOLUME":3146,"OPENINTERESTCHG":1075,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":240,"OPENPRICE":18135,"ZD1_CHG":345,"SETTLEMENTPRICE":18415,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18175,"LOWESTPRICE":18015},{"OPENINTEREST":4015,"HIGHESTPRICE":18620,"TURNOVER":120226.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18600,"VOLUME":6550,"OPENINTERESTCHG":298,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":18165,"ZD1_CHG":430,"SETTLEMENTPRICE":18355,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18170,"LOWESTPRICE":18025},{"OPENINTEREST":155602,"HIGHESTPRICE":19480,"TURNOVER":7940535.495,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19455,"VOLUME":415294,"OPENINTERESTCHG":12238,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":18950,"ZD1_CHG":495,"SETTLEMENTPRICE":19120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18960,"LOWESTPRICE":18800},{"OPENINTEREST":594,"HIGHESTPRICE":19500,"TURNOVER":19419.44,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19465,"VOLUME":1013,"OPENINTERESTCHG":68,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":18980,"ZD1_CHG":480,"SETTLEMENTPRICE":19170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18985,"LOWESTPRICE":18845},{"OPENINTEREST":92,"HIGHESTPRICE":19495,"TURNOVER":1285.78,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19485,"VOLUME":67,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":18980,"ZD1_CHG":460,"SETTLEMENTPRICE":19190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19025,"LOWESTPRICE":18900},{"OPENINTEREST":34818,"HIGHESTPRICE":19530,"TURNOVER":744093.585,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19495,"VOLUME":38796,"OPENINTERESTCHG":2157,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":19010,"ZD1_CHG":470,"SETTLEMENTPRICE":19175,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19025,"LOWESTPRICE":18855},{"OPENINTEREST":74,"HIGHESTPRICE":19485,"TURNOVER":538.26,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19485,"VOLUME":28,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":210,"OPENPRICE":18915,"ZD1_CHG":475,"SETTLEMENTPRICE":19220,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19010,"LOWESTPRICE":18915},{"OPENINTEREST":94,"HIGHESTPRICE":19500,"TURNOVER":461.055,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19500,"VOLUME":24,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":18980,"ZD1_CHG":455,"SETTLEMENTPRICE":19210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19045,"LOWESTPRICE":18915},{"OPENINTEREST":127,"HIGHESTPRICE":19510,"TURNOVER":634.185,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19510,"VOLUME":33,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":19010,"ZD1_CHG":455,"SETTLEMENTPRICE":19215,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19055,"LOWESTPRICE":18900},{"OPENINTEREST":226,"HIGHESTPRICE":19460,"TURNOVER":5037.58,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19460,"VOLUME":261,"OPENINTERESTCHG":138,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":265,"OPENPRICE":19030,"ZD1_CHG":425,"SETTLEMENTPRICE":19300,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19035,"LOWESTPRICE":18900},{"OPENINTEREST":197172,"HIGHESTPRICE":"","TURNOVER":8890173.22,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":465212,"OPENINTERESTCHG":15990,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6511,"HIGHESTPRICE":16700,"TURNOVER":114675.545,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16685,"VOLUME":7009,"OPENINTERESTCHG":-919,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":240,"OPENPRICE":16235,"ZD1_CHG":565,"SETTLEMENTPRICE":16360,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16030},{"OPENINTEREST":62057,"HIGHESTPRICE":16750,"TURNOVER":1477303.48,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16725,"VOLUME":90184,"OPENINTERESTCHG":3165,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":195,"OPENPRICE":16215,"ZD1_CHG":540,"SETTLEMENTPRICE":16380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16060},{"OPENINTEREST":55846,"HIGHESTPRICE":16695,"TURNOVER":688810.735,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16665,"VOLUME":42176,"OPENINTERESTCHG":5502,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":225,"OPENPRICE":16150,"ZD1_CHG":560,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16105,"LOWESTPRICE":15995},{"OPENINTEREST":39873,"HIGHESTPRICE":16585,"TURNOVER":377833.35,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16550,"VOLUME":23282,"OPENINTERESTCHG":649,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":16030,"ZD1_CHG":530,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":15890},{"OPENINTEREST":902,"HIGHESTPRICE":16540,"TURNOVER":6160.9,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16530,"VOLUME":380,"OPENINTERESTCHG":13,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":195,"OPENPRICE":15945,"ZD1_CHG":515,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15890},{"OPENINTEREST":107,"HIGHESTPRICE":16325,"TURNOVER":884.335,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16325,"VOLUME":55,"OPENINTERESTCHG":-12,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15970,"ZD1_CHG":295,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":15910},{"OPENINTEREST":60,"HIGHESTPRICE":16475,"TURNOVER":339.395,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16475,"VOLUME":21,"OPENINTERESTCHG":11,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":16070,"ZD1_CHG":420,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16035},{"OPENINTEREST":86,"HIGHESTPRICE":16620,"TURNOVER":784.405,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16620,"VOLUME":48,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":16010,"ZD1_CHG":480,"SETTLEMENTPRICE":16340,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":16010},{"OPENINTEREST":38,"HIGHESTPRICE":16500,"TURNOVER":162.83,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16500,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":16110,"ZD1_CHG":365,"SETTLEMENTPRICE":16280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16050},{"OPENINTEREST":8,"HIGHESTPRICE":16345,"TURNOVER":32.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16345,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":16205,"ZD1_CHG":210,"SETTLEMENTPRICE":16275,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16205},{"OPENINTEREST":23,"HIGHESTPRICE":16475,"TURNOVER":147.175,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16475,"VOLUME":9,"OPENINTERESTCHG":6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":295,"OPENPRICE":16220,"ZD1_CHG":420,"SETTLEMENTPRICE":16350,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16220},{"OPENINTEREST":7,"HIGHESTPRICE":16500,"TURNOVER":131.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16500,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":230,"OPENPRICE":16160,"ZD1_CHG":295,"SETTLEMENTPRICE":16435,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":16160},{"OPENINTEREST":165518,"HIGHESTPRICE":"","TURNOVER":2667266.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":163184,"OPENINTERESTCHG":8426,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":752,"HIGHESTPRICE":4942,"TURNOVER":9346.87,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4878,"VOLUME":1908,"OPENINTERESTCHG":-50,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4940,"ZD1_CHG":-68,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4946,"LOWESTPRICE":4858},{"OPENINTEREST":178352,"HIGHESTPRICE":4966,"TURNOVER":1914535.434,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4896,"VOLUME":389311,"OPENINTERESTCHG":-20009,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4960,"ZD1_CHG":-66,"SETTLEMENTPRICE":4916,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4886},{"OPENINTEREST":3286,"HIGHESTPRICE":4974,"TURNOVER":5671.212,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4914,"VOLUME":1150,"OPENINTERESTCHG":51,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4964,"ZD1_CHG":-56,"SETTLEMENTPRICE":4930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4902},{"OPENINTEREST":132521,"HIGHESTPRICE":5108,"TURNOVER":543818.336,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5028,"VOLUME":107375,"OPENINTERESTCHG":-454,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5106,"ZD1_CHG":-66,"SETTLEMENTPRICE":5064,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5094,"LOWESTPRICE":5022},{"OPENINTEREST":110,"HIGHESTPRICE":5108,"TURNOVER":117.024,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5056,"VOLUME":23,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":5098,"ZD1_CHG":-56,"SETTLEMENTPRICE":5088,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5112,"LOWESTPRICE":5056},{"OPENINTEREST":47141,"HIGHESTPRICE":5168,"TURNOVER":103328.424,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5066,"VOLUME":20272,"OPENINTERESTCHG":-1389,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5104,"ZD1_CHG":-56,"SETTLEMENTPRICE":5096,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5122,"LOWESTPRICE":5058},{"OPENINTEREST":223,"HIGHESTPRICE":5146,"TURNOVER":46.084,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5102,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":5146,"ZD1_CHG":-36,"SETTLEMENTPRICE":5120,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5138,"LOWESTPRICE":5100},{"OPENINTEREST":12889,"HIGHESTPRICE":5200,"TURNOVER":17319.488,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5086,"VOLUME":3383,"OPENINTERESTCHG":184,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5166,"ZD1_CHG":-62,"SETTLEMENTPRICE":5118,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5148,"LOWESTPRICE":5084},{"OPENINTEREST":41,"HIGHESTPRICE":5164,"TURNOVER":46.302,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5114,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5164,"ZD1_CHG":-56,"SETTLEMENTPRICE":5144,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5170,"LOWESTPRICE":5114},{"OPENINTEREST":827,"HIGHESTPRICE":5162,"TURNOVER":118.304,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5116,"VOLUME":23,"OPENINTERESTCHG":-10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5152,"ZD1_CHG":-62,"SETTLEMENTPRICE":5142,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5178,"LOWESTPRICE":5112},{"OPENINTEREST":73,"HIGHESTPRICE":5156,"TURNOVER":56.574,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5118,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":5152,"ZD1_CHG":-52,"SETTLEMENTPRICE":5142,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5170,"LOWESTPRICE":5118},{"OPENINTEREST":59,"HIGHESTPRICE":5166,"TURNOVER":72.088,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5140,"VOLUME":14,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5158,"ZD1_CHG":-34,"SETTLEMENTPRICE":5148,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5174,"LOWESTPRICE":5138},{"OPENINTEREST":376274,"HIGHESTPRICE":"","TURNOVER":2594476.14,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":523488,"OPENINTERESTCHG":-21682,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4466,"HIGHESTPRICE":3868,"TURNOVER":19515.952,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3842,"VOLUME":1269,"OPENINTERESTCHG":-140,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3846,"ZD1_CHG":-4,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3804},{"OPENINTEREST":19617,"HIGHESTPRICE":3878,"TURNOVER":153463.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3854,"VOLUME":9987,"OPENINTERESTCHG":-404,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3860,"ZD1_CHG":-2,"SETTLEMENTPRICE":3840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3856,"LOWESTPRICE":3814},{"OPENINTEREST":626,"HIGHESTPRICE":3882,"TURNOVER":22945.416,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3866,"VOLUME":1487,"OPENINTERESTCHG":60,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3856,"ZD1_CHG":-2,"SETTLEMENTPRICE":3856,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":3832},{"OPENINTEREST":197,"HIGHESTPRICE":3910,"TURNOVER":435.536,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":28,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3880,"ZD1_CHG":0,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3902,"LOWESTPRICE":3874},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3892,"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":24910,"HIGHESTPRICE":"","TURNOVER":196360.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12771,"OPENINTERESTCHG":-482,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":611,"HIGHESTPRICE":2650,"TURNOVER":740.705,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2649,"VOLUME":56,"OPENINTERESTCHG":-51,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":2644,"ZD1_CHG":2.5,"SETTLEMENTPRICE":2645,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2646.5,"LOWESTPRICE":2643},{"OPENINTEREST":21341,"HIGHESTPRICE":2265,"TURNOVER":124187.3675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2225.5,"VOLUME":11170,"OPENINTERESTCHG":-2072,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24.5,"OPENPRICE":2255,"ZD1_CHG":26.5,"SETTLEMENTPRICE":2223.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2199,"LOWESTPRICE":2194},{"OPENINTEREST":17935,"HIGHESTPRICE":2713,"TURNOVER":101168.6675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2680,"VOLUME":7595,"OPENINTERESTCHG":883,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40.5,"OPENPRICE":2701.5,"ZD1_CHG":56.5,"SETTLEMENTPRICE":2664,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2623.5,"LOWESTPRICE":2633},{"OPENINTEREST":5557,"HIGHESTPRICE":2995,"TURNOVER":25214.7075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2958,"VOLUME":1714,"OPENINTERESTCHG":330,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":18.5,"OPENPRICE":2960,"ZD1_CHG":34.5,"SETTLEMENTPRICE":2942,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2923.5,"LOWESTPRICE":2909},{"OPENINTEREST":1609,"HIGHESTPRICE":2978,"TURNOVER":5759.4325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2940,"VOLUME":393,"OPENINTERESTCHG":124,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":17,"OPENPRICE":2930,"ZD1_CHG":26,"SETTLEMENTPRICE":2931,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2914,"LOWESTPRICE":2905},{"OPENINTEREST":1255,"HIGHESTPRICE":1716,"TURNOVER":648.6675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1701.5,"VOLUME":76,"OPENINTERESTCHG":-15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1,"OPENPRICE":1713.5,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":1707,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1706,"LOWESTPRICE":1692.5},{"OPENINTEREST":395,"HIGHESTPRICE":1999.5,"TURNOVER":287.185,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1997,"VOLUME":29,"OPENINTERESTCHG":11,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16,"OPENPRICE":1969,"ZD1_CHG":32.5,"SETTLEMENTPRICE":1980.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1964.5,"LOWESTPRICE":1968.5},{"OPENINTEREST":48703,"HIGHESTPRICE":"","TURNOVER":258006.7325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21033,"OPENINTERESTCHG":-790,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10200211,"HIGHESTPRICE":"","TURNOVER":133845933.1765,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8481230,"OPENINTERESTCHG":-114480,"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":"177","o_code":"0000","update_date":"20260923 16:01:03","o_curmetalindex":[{"PRECLOSEPRICE":5583.21,"HIGHESTPRICE":5609.16,"LASTPRICE":5570.41,"SETTLEMENTPRICE":5587.8,"CLOSEPRICE":5570.41,"TRADINGDAY":"20260923","UPDOWN1":-14.89,"LOWESTPRICE":5569.46,"UPDOWN2":2.5,"AVGPRICE":5592.25,"OPENPRICE":5601.71,"UPDOWN":-12.8}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111840,"TURNOVER":1114.9266855,"PRODUCTGROUPID":"cu","YEARVOLUME":4762.2871,"YEARTURNOVER":245963.1439805,"VOLUME":201104,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":109260,"AVGPRICE":110880.608},{"HIGHESTPRICE":100590,"TURNOVER":53.1458635,"PRODUCTGROUPID":"bc","YEARVOLUME":170.1039,"YEARTURNOVER":7871.4275745,"VOLUME":10652,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":98130,"AVGPRICE":99785.699},{"HIGHESTPRICE":24275,"TURNOVER":273.9999895,"PRODUCTGROUPID":"al","YEARVOLUME":9083.2322,"YEARTURNOVER":110151.26630125,"VOLUME":226326,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24020,"AVGPRICE":24212.86},{"HIGHESTPRICE":26850,"TURNOVER":256.331655,"PRODUCTGROUPID":"zn","YEARVOLUME":3920.724,"YEARTURNOVER":48890.54182425,"VOLUME":192335,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26445,"AVGPRICE":26654.707},{"HIGHESTPRICE":16495,"TURNOVER":74.93266025,"PRODUCTGROUPID":"pb","YEARVOLUME":1641.3532,"YEARTURNOVER":13476.917933,"VOLUME":91384,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16305,"AVGPRICE":16399.514},{"HIGHESTPRICE":129360,"TURNOVER":327.7383399,"PRODUCTGROUPID":"ni","YEARVOLUME":9466.3404,"YEARTURNOVER":131115.7086692,"VOLUME":259868,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":124200,"AVGPRICE":126117.236},{"HIGHESTPRICE":414910,"TURNOVER":506.8120025,"PRODUCTGROUPID":"sn","YEARVOLUME":6001.3018,"YEARTURNOVER":241802.6768571,"VOLUME":122746,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":410020,"AVGPRICE":412894.923},{"HIGHESTPRICE":2869,"TURNOVER":115.8193918,"PRODUCTGROUPID":"ao","YEARVOLUME":8350.1663,"YEARTURNOVER":46985.7671134,"VOLUME":213488,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2645,"AVGPRICE":2712.55},{"HIGHESTPRICE":23840,"TURNOVER":34.551476,"PRODUCTGROUPID":"ad","YEARVOLUME":225.8787,"YEARTURNOVER":5231.612454,"VOLUME":14560,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23465,"AVGPRICE":23730.409},{"HIGHESTPRICE":957.06,"TURNOVER":3198.0417426,"PRODUCTGROUPID":"au","YEARVOLUME":6549.4118,"YEARTURNOVER":663243.9899964,"VOLUME":340540,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":932.9,"AVGPRICE":939.109},{"HIGHESTPRICE":16503,"TURNOVER":1711.26049605,"PRODUCTGROUPID":"ag","YEARVOLUME":22863.1961,"YEARTURNOVER":644261.093796,"VOLUME":705634,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15956,"AVGPRICE":16167.593},{"HIGHESTPRICE":3174,"TURNOVER":205.0818769,"PRODUCTGROUPID":"rb","YEARVOLUME":16213.6104,"YEARTURNOVER":50611.2245193,"VOLUME":659684,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3050,"AVGPRICE":3108.79},{"HIGHESTPRICE":3417,"TURNOVER":0.0078306,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4401,"YEARTURNOVER":4.84864,"VOLUME":23,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3385,"AVGPRICE":3404.609},{"HIGHESTPRICE":3395,"TURNOVER":109.8510815,"PRODUCTGROUPID":"hc","YEARVOLUME":8934.7546,"YEARTURNOVER":29693.0102998,"VOLUME":332468,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3290,"AVGPRICE":3304.11},{"HIGHESTPRICE":14245,"TURNOVER":161.47820575,"PRODUCTGROUPID":"ss","YEARVOLUME":5026.4305,"YEARTURNOVER":36356.936365,"VOLUME":232833,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13785,"AVGPRICE":13870.732},{"HIGHESTPRICE":765.8,"TURNOVER":2055.622925,"PRODUCTGROUPID":"sc","YEARVOLUME":3067.3492,"YEARTURNOVER":186126.05518,"VOLUME":300239,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":502.2,"AVGPRICE":684.662},{"HIGHESTPRICE":6119,"TURNOVER":119.1392891,"PRODUCTGROUPID":"lu","YEARVOLUME":2889.4633,"YEARTURNOVER":12779.0641265,"VOLUME":227927,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4183,"AVGPRICE":5227.081},{"HIGHESTPRICE":5362,"TURNOVER":410.3091824,"PRODUCTGROUPID":"fu","YEARVOLUME":17727.358,"YEARTURNOVER":64500.8609955,"VOLUME":1018282,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3260,"AVGPRICE":4029.426},{"HIGHESTPRICE":5758,"TURNOVER":920.7136245,"PRODUCTGROUPID":"bu","YEARVOLUME":12318.498,"YEARTURNOVER":52601.783686,"VOLUME":1775423,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3469,"AVGPRICE":5185.883},{"HIGHESTPRICE":15325,"TURNOVER":274.20076525,"PRODUCTGROUPID":"br","YEARVOLUME":6563.1014,"YEARTURNOVER":48319.9974145,"VOLUME":370026,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13955,"AVGPRICE":14820.622},{"HIGHESTPRICE":19530,"TURNOVER":889.017322,"PRODUCTGROUPID":"ru","YEARVOLUME":6087.9066,"YEARTURNOVER":105232.2559295,"VOLUME":465212,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18015,"AVGPRICE":19109.94},{"HIGHESTPRICE":16750,"TURNOVER":266.72662,"PRODUCTGROUPID":"nr","YEARVOLUME":2239.7601,"YEARTURNOVER":32730.1552985,"VOLUME":163184,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15890,"AVGPRICE":16345.145},{"HIGHESTPRICE":5200,"TURNOVER":259.447614,"PRODUCTGROUPID":"sp","YEARVOLUME":6055.1765,"YEARTURNOVER":30278.470023,"VOLUME":523488,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4858,"AVGPRICE":4956.133},{"HIGHESTPRICE":3910,"TURNOVER":19.6360048,"PRODUCTGROUPID":"op","YEARVOLUME":129.3397,"YEARTURNOVER":2056.7029,"VOLUME":12771,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3804,"AVGPRICE":3843.866},{"HIGHESTPRICE":2995,"TURNOVER":25.80067325,"PRODUCTGROUPID":"ec","YEARVOLUME":607.9937,"YEARTURNOVER":6262.2608289,"VOLUME":21033,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1692.5,"AVGPRICE":2453.352},{"HIGHESTPRICE":"","TURNOVER":13384.59331765,"PRODUCTGROUPID":"","YEARVOLUME":160896.1776,"YEARTURNOVER":2816547.7727061,"VOLUME":8481230,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8241","o_trade_day":"8249","report_date":"20260923"}