{"o_IMChangeDate":"20150813","showlength":"1","o_day":"24","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":110988,"HIGHESTPRICE":111160,"TURNOVER":3725303.215,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110700,"VOLUME":67255,"OPENINTERESTCHG":-19117,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-550,"OPENPRICE":110790,"ZD1_CHG":-630,"SETTLEMENTPRICE":110780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111330,"LOWESTPRICE":110560},{"OPENINTEREST":178590,"HIGHESTPRICE":110570,"TURNOVER":4046976.54,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110130,"VOLUME":73438,"OPENINTERESTCHG":7415,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-570,"OPENPRICE":110420,"ZD1_CHG":-650,"SETTLEMENTPRICE":110210,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110780,"LOWESTPRICE":109930},{"OPENINTEREST":118274,"HIGHESTPRICE":110150,"TURNOVER":1494341.535,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109750,"VOLUME":27216,"OPENINTERESTCHG":7465,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-480,"OPENPRICE":109920,"ZD1_CHG":-540,"SETTLEMENTPRICE":109810,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110290,"LOWESTPRICE":109520},{"OPENINTEREST":50022,"HIGHESTPRICE":109830,"TURNOVER":489200.52,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109400,"VOLUME":8934,"OPENINTERESTCHG":1385,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-480,"OPENPRICE":109640,"ZD1_CHG":-590,"SETTLEMENTPRICE":109510,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109990,"LOWESTPRICE":109210},{"OPENINTEREST":24171,"HIGHESTPRICE":109690,"TURNOVER":250336.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109250,"VOLUME":4578,"OPENINTERESTCHG":780,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-560,"OPENPRICE":109410,"ZD1_CHG":-670,"SETTLEMENTPRICE":109360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109920,"LOWESTPRICE":109070},{"OPENINTEREST":27907,"HIGHESTPRICE":109650,"TURNOVER":177864.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109230,"VOLUME":3255,"OPENINTERESTCHG":1241,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-560,"OPENPRICE":109610,"ZD1_CHG":-610,"SETTLEMENTPRICE":109280,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109840,"LOWESTPRICE":109070},{"OPENINTEREST":12844,"HIGHESTPRICE":109700,"TURNOVER":19572.285,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109250,"VOLUME":358,"OPENINTERESTCHG":64,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-560,"OPENPRICE":109700,"ZD1_CHG":-650,"SETTLEMENTPRICE":109340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109900,"LOWESTPRICE":109090},{"OPENINTEREST":9510,"HIGHESTPRICE":109600,"TURNOVER":12523.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109180,"VOLUME":229,"OPENINTERESTCHG":-4,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-680,"OPENPRICE":109410,"ZD1_CHG":-870,"SETTLEMENTPRICE":109370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":110050,"LOWESTPRICE":109120},{"OPENINTEREST":8833,"HIGHESTPRICE":109620,"TURNOVER":15147.545,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109250,"VOLUME":277,"OPENINTERESTCHG":73,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-680,"OPENPRICE":109550,"ZD1_CHG":-790,"SETTLEMENTPRICE":109360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":110040,"LOWESTPRICE":109070},{"OPENINTEREST":4879,"HIGHESTPRICE":109600,"TURNOVER":34404.01,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109230,"VOLUME":629,"OPENINTERESTCHG":6,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-690,"OPENPRICE":109490,"ZD1_CHG":-850,"SETTLEMENTPRICE":109390,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":110080,"LOWESTPRICE":109010},{"OPENINTEREST":5798,"HIGHESTPRICE":109500,"TURNOVER":28177.645,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109060,"VOLUME":516,"OPENINTERESTCHG":325,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-600,"OPENPRICE":109480,"ZD1_CHG":-750,"SETTLEMENTPRICE":109210,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109810,"LOWESTPRICE":109000},{"OPENINTEREST":840,"HIGHESTPRICE":109560,"TURNOVER":16501.83,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109100,"VOLUME":302,"OPENINTERESTCHG":113,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-350,"OPENPRICE":109520,"ZD1_CHG":-530,"SETTLEMENTPRICE":109280,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109630,"LOWESTPRICE":109030},{"OPENINTEREST":552656,"HIGHESTPRICE":"","TURNOVER":10310348.63,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":186987,"OPENINTERESTCHG":-254,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6767,"HIGHESTPRICE":99880,"TURNOVER":396157.125,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99150,"VOLUME":7972,"OPENINTERESTCHG":-3552,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-720,"OPENPRICE":99770,"ZD1_CHG":-950,"SETTLEMENTPRICE":99380,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":100100,"LOWESTPRICE":98870},{"OPENINTEREST":11624,"HIGHESTPRICE":99180,"TURNOVER":319825.39,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98740,"VOLUME":6469,"OPENINTERESTCHG":2033,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-340,"OPENPRICE":99180,"ZD1_CHG":-470,"SETTLEMENTPRICE":98870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":99210,"LOWESTPRICE":98560},{"OPENINTEREST":452,"HIGHESTPRICE":106000,"TURNOVER":8968.16,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98510,"VOLUME":182,"OPENINTERESTCHG":90,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-170,"OPENPRICE":106000,"ZD1_CHG":-210,"SETTLEMENTPRICE":98550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98720,"LOWESTPRICE":98270},{"OPENINTEREST":133,"HIGHESTPRICE":98310,"TURNOVER":980.815,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97970,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-480,"OPENPRICE":98310,"ZD1_CHG":-590,"SETTLEMENTPRICE":98080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98560,"LOWESTPRICE":97930},{"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":18984,"HIGHESTPRICE":"","TURNOVER":725931.49,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14643,"OPENINTERESTCHG":-1429,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":68830,"HIGHESTPRICE":24335,"TURNOVER":650641.9325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24190,"VOLUME":53716,"OPENINTERESTCHG":-15721,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":24215,"ZD1_CHG":-15,"SETTLEMENTPRICE":24225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24205,"LOWESTPRICE":24160},{"OPENINTEREST":280929,"HIGHESTPRICE":24360,"TURNOVER":2120753.04,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":174945,"OPENINTERESTCHG":-6200,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":24250,"ZD1_CHG":-25,"SETTLEMENTPRICE":24240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24225,"LOWESTPRICE":24170},{"OPENINTEREST":125597,"HIGHESTPRICE":24335,"TURNOVER":548623.08,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24185,"VOLUME":45304,"OPENINTERESTCHG":14281,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":24270,"ZD1_CHG":-15,"SETTLEMENTPRICE":24215,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24200,"LOWESTPRICE":24145},{"OPENINTEREST":54164,"HIGHESTPRICE":24270,"TURNOVER":150443.7575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24120,"VOLUME":12456,"OPENINTERESTCHG":2791,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":24170,"ZD1_CHG":-20,"SETTLEMENTPRICE":24155,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24140,"LOWESTPRICE":24090},{"OPENINTEREST":25637,"HIGHESTPRICE":24230,"TURNOVER":69465.7025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":5760,"OPENINTERESTCHG":2065,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":24145,"ZD1_CHG":-25,"SETTLEMENTPRICE":24120,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24105,"LOWESTPRICE":24055},{"OPENINTEREST":20175,"HIGHESTPRICE":24225,"TURNOVER":32643.4075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":2706,"OPENINTERESTCHG":1214,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":24170,"ZD1_CHG":-25,"SETTLEMENTPRICE":24125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24105,"LOWESTPRICE":24070},{"OPENINTEREST":11794,"HIGHESTPRICE":24230,"TURNOVER":6152.345,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":510,"OPENINTERESTCHG":144,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":24175,"ZD1_CHG":-5,"SETTLEMENTPRICE":24125,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24115,"LOWESTPRICE":24070},{"OPENINTEREST":4876,"HIGHESTPRICE":24225,"TURNOVER":5708.6375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24150,"VOLUME":473,"OPENINTERESTCHG":168,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":24180,"ZD1_CHG":45,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24105,"LOWESTPRICE":24090},{"OPENINTEREST":2886,"HIGHESTPRICE":24200,"TURNOVER":2183.1625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24120,"VOLUME":181,"OPENINTERESTCHG":17,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":24185,"ZD1_CHG":20,"SETTLEMENTPRICE":24120,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24100,"LOWESTPRICE":24085},{"OPENINTEREST":1932,"HIGHESTPRICE":24195,"TURNOVER":1506.02,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":125,"OPENINTERESTCHG":49,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":24165,"ZD1_CHG":35,"SETTLEMENTPRICE":24095,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24075,"LOWESTPRICE":24060},{"OPENINTEREST":809,"HIGHESTPRICE":24195,"TURNOVER":481.66,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24060,"VOLUME":40,"OPENINTERESTCHG":12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":24195,"ZD1_CHG":-5,"SETTLEMENTPRICE":24080,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24065,"LOWESTPRICE":24030},{"OPENINTEREST":558,"HIGHESTPRICE":24200,"TURNOVER":771.195,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":64,"OPENINTERESTCHG":10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":24110,"ZD1_CHG":40,"SETTLEMENTPRICE":24095,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24050,"LOWESTPRICE":24005},{"OPENINTEREST":598187,"HIGHESTPRICE":"","TURNOVER":3589373.94,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":296280,"OPENINTERESTCHG":-1170,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33673,"HIGHESTPRICE":26795,"TURNOVER":502510.0025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26700,"VOLUME":37645,"OPENINTERESTCHG":-9675,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":90,"OPENPRICE":26630,"ZD1_CHG":95,"SETTLEMENTPRICE":26695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26605,"LOWESTPRICE":26550},{"OPENINTEREST":147861,"HIGHESTPRICE":26855,"TURNOVER":1723592.8,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26760,"VOLUME":128869,"OPENINTERESTCHG":3209,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26620,"ZD1_CHG":95,"SETTLEMENTPRICE":26745,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26665,"LOWESTPRICE":26610},{"OPENINTEREST":63657,"HIGHESTPRICE":26875,"TURNOVER":491166.135,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26785,"VOLUME":36681,"OPENINTERESTCHG":3737,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":26655,"ZD1_CHG":105,"SETTLEMENTPRICE":26780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26680,"LOWESTPRICE":26655},{"OPENINTEREST":13985,"HIGHESTPRICE":26855,"TURNOVER":76945.6575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26760,"VOLUME":5752,"OPENINTERESTCHG":526,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26635,"ZD1_CHG":75,"SETTLEMENTPRICE":26750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26685,"LOWESTPRICE":26600},{"OPENINTEREST":2677,"HIGHESTPRICE":26835,"TURNOVER":8075.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26755,"VOLUME":604,"OPENINTERESTCHG":50,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26645,"ZD1_CHG":100,"SETTLEMENTPRICE":26735,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26655,"LOWESTPRICE":26640},{"OPENINTEREST":1679,"HIGHESTPRICE":26805,"TURNOVER":2965.93,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26730,"VOLUME":222,"OPENINTERESTCHG":44,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":26630,"ZD1_CHG":120,"SETTLEMENTPRICE":26720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26610,"LOWESTPRICE":26625},{"OPENINTEREST":720,"HIGHESTPRICE":26785,"TURNOVER":654.4025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26750,"VOLUME":49,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":75,"OPENPRICE":26695,"ZD1_CHG":115,"SETTLEMENTPRICE":26710,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26635,"LOWESTPRICE":26625},{"OPENINTEREST":262,"HIGHESTPRICE":26740,"TURNOVER":546.8625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26670,"VOLUME":41,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":75,"OPENPRICE":26470,"ZD1_CHG":70,"SETTLEMENTPRICE":26675,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26600,"LOWESTPRICE":26470},{"OPENINTEREST":94,"HIGHESTPRICE":26720,"TURNOVER":173.2725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26690,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":26450,"ZD1_CHG":105,"SETTLEMENTPRICE":26655,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26585,"LOWESTPRICE":26450},{"OPENINTEREST":100,"HIGHESTPRICE":26695,"TURNOVER":53.255,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26695,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26595,"ZD1_CHG":150,"SETTLEMENTPRICE":26625,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26545,"LOWESTPRICE":26595},{"OPENINTEREST":93,"HIGHESTPRICE":26715,"TURNOVER":119.8125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26685,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":20,"OPENPRICE":26670,"ZD1_CHG":80,"SETTLEMENTPRICE":26625,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26605,"LOWESTPRICE":26555},{"OPENINTEREST":15,"HIGHESTPRICE":26695,"TURNOVER":39.905,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26695,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":26525,"ZD1_CHG":35,"SETTLEMENTPRICE":26600,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26660,"LOWESTPRICE":26525},{"OPENINTEREST":264816,"HIGHESTPRICE":"","TURNOVER":2806843.4125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":209892,"OPENINTERESTCHG":-2110,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14195,"HIGHESTPRICE":16375,"TURNOVER":121762.4075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":14938,"OPENINTERESTCHG":-4537,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16330,"ZD1_CHG":-125,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16235},{"OPENINTEREST":71087,"HIGHESTPRICE":16380,"TURNOVER":500619.025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":61406,"OPENINTERESTCHG":-1636,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":16295,"ZD1_CHG":-130,"SETTLEMENTPRICE":16305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16400,"LOWESTPRICE":16240},{"OPENINTEREST":32606,"HIGHESTPRICE":16380,"TURNOVER":110727.2575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16285,"VOLUME":13583,"OPENINTERESTCHG":1067,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16355,"ZD1_CHG":-115,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16400,"LOWESTPRICE":16235},{"OPENINTEREST":2353,"HIGHESTPRICE":16375,"TURNOVER":5954.0725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16290,"VOLUME":730,"OPENINTERESTCHG":-45,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":16335,"ZD1_CHG":-100,"SETTLEMENTPRICE":16310,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16255},{"OPENINTEREST":57,"HIGHESTPRICE":16370,"TURNOVER":32.64,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16300,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16370,"ZD1_CHG":-85,"SETTLEMENTPRICE":16320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16385,"LOWESTPRICE":16300},{"OPENINTEREST":46,"HIGHESTPRICE":16330,"TURNOVER":65.22,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16280,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":16315,"ZD1_CHG":-80,"SETTLEMENTPRICE":16305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16360,"LOWESTPRICE":16280},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16345,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":"","ZD1_CHG":-35,"SETTLEMENTPRICE":16345,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16380,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":16315,"TURNOVER":24.4625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16315,"ZD1_CHG":-90,"SETTLEMENTPRICE":16305,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16395,"LOWESTPRICE":16305},{"OPENINTEREST":159,"HIGHESTPRICE":16320,"TURNOVER":16.32,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16320,"ZD1_CHG":-75,"SETTLEMENTPRICE":16320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16395,"LOWESTPRICE":16320},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":16385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16405,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":16390,"TURNOVER":8.195,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16390,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16390,"ZD1_CHG":0,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16390},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":"","ZD1_CHG":-60,"SETTLEMENTPRICE":16340,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16400,"LOWESTPRICE":""},{"OPENINTEREST":120701,"HIGHESTPRICE":"","TURNOVER":739209.6,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":90675,"OPENINTERESTCHG":-5158,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38479,"HIGHESTPRICE":126010,"TURNOVER":739560.073,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125100,"VOLUME":59092,"OPENINTERESTCHG":-19729,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-780,"OPENPRICE":125370,"ZD1_CHG":-830,"SETTLEMENTPRICE":125150,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":125930,"LOWESTPRICE":124550},{"OPENINTEREST":132548,"HIGHESTPRICE":126280,"TURNOVER":1657535.98,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125320,"VOLUME":132223,"OPENINTERESTCHG":424,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-800,"OPENPRICE":126120,"ZD1_CHG":-830,"SETTLEMENTPRICE":125350,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":126150,"LOWESTPRICE":124800},{"OPENINTEREST":84208,"HIGHESTPRICE":126530,"TURNOVER":356175.743,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125600,"VOLUME":28360,"OPENINTERESTCHG":4454,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-790,"OPENPRICE":126390,"ZD1_CHG":-780,"SETTLEMENTPRICE":125590,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":126380,"LOWESTPRICE":125090},{"OPENINTEREST":41335,"HIGHESTPRICE":126810,"TURNOVER":114041.349,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125830,"VOLUME":9061,"OPENINTERESTCHG":2169,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-830,"OPENPRICE":126220,"ZD1_CHG":-850,"SETTLEMENTPRICE":125850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":126680,"LOWESTPRICE":125400},{"OPENINTEREST":5659,"HIGHESTPRICE":127010,"TURNOVER":16525.282,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126200,"VOLUME":1310,"OPENINTERESTCHG":64,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-730,"OPENPRICE":126650,"ZD1_CHG":-670,"SETTLEMENTPRICE":126140,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":126870,"LOWESTPRICE":125620},{"OPENINTEREST":3552,"HIGHESTPRICE":127230,"TURNOVER":7642.758,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126430,"VOLUME":605,"OPENINTERESTCHG":104,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-880,"OPENPRICE":126870,"ZD1_CHG":-770,"SETTLEMENTPRICE":126320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":127200,"LOWESTPRICE":125950},{"OPENINTEREST":1117,"HIGHESTPRICE":126980,"TURNOVER":709.011,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126630,"VOLUME":56,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-770,"OPENPRICE":126940,"ZD1_CHG":-740,"SETTLEMENTPRICE":126600,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":127370,"LOWESTPRICE":126270},{"OPENINTEREST":5581,"HIGHESTPRICE":127940,"TURNOVER":8143.398,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126920,"VOLUME":642,"OPENINTERESTCHG":111,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-760,"OPENPRICE":127940,"ZD1_CHG":-680,"SETTLEMENTPRICE":126840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":127600,"LOWESTPRICE":126420},{"OPENINTEREST":501,"HIGHESTPRICE":127980,"TURNOVER":458.552,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127040,"VOLUME":36,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-470,"OPENPRICE":127980,"ZD1_CHG":-800,"SETTLEMENTPRICE":127370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":127840,"LOWESTPRICE":126810},{"OPENINTEREST":743,"HIGHESTPRICE":128060,"TURNOVER":318.656,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127230,"VOLUME":25,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-700,"OPENPRICE":128060,"ZD1_CHG":-930,"SETTLEMENTPRICE":127460,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":128160,"LOWESTPRICE":127170},{"OPENINTEREST":151,"HIGHESTPRICE":128040,"TURNOVER":217.176,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127430,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-600,"OPENPRICE":127450,"ZD1_CHG":-920,"SETTLEMENTPRICE":127750,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":128350,"LOWESTPRICE":127410},{"OPENINTEREST":210,"HIGHESTPRICE":128130,"TURNOVER":191.854,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127950,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1030,"OPENPRICE":127850,"ZD1_CHG":-980,"SETTLEMENTPRICE":127900,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":128930,"LOWESTPRICE":127660},{"OPENINTEREST":314084,"HIGHESTPRICE":"","TURNOVER":2901519.832,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231442,"OPENINTERESTCHG":-12382,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11881,"HIGHESTPRICE":413270,"TURNOVER":2199200.614,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412230,"VOLUME":53429,"OPENINTERESTCHG":-5446,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1150,"OPENPRICE":408680,"ZD1_CHG":-530,"SETTLEMENTPRICE":411610,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":412760,"LOWESTPRICE":408190},{"OPENINTEREST":27012,"HIGHESTPRICE":413560,"TURNOVER":2274202.556,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412790,"VOLUME":55203,"OPENINTERESTCHG":2253,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1060,"OPENPRICE":410910,"ZD1_CHG":-240,"SETTLEMENTPRICE":411970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":413030,"LOWESTPRICE":409000},{"OPENINTEREST":12351,"HIGHESTPRICE":413780,"TURNOVER":353392.897,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413100,"VOLUME":8574,"OPENINTERESTCHG":435,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1020,"OPENPRICE":410200,"ZD1_CHG":-80,"SETTLEMENTPRICE":412160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":413180,"LOWESTPRICE":409260},{"OPENINTEREST":5671,"HIGHESTPRICE":413450,"TURNOVER":96230.718,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412640,"VOLUME":2336,"OPENINTERESTCHG":394,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1040,"OPENPRICE":409520,"ZD1_CHG":-340,"SETTLEMENTPRICE":411940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":412980,"LOWESTPRICE":409520},{"OPENINTEREST":2243,"HIGHESTPRICE":412520,"TURNOVER":42320.957,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411700,"VOLUME":1030,"OPENINTERESTCHG":171,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1190,"OPENPRICE":409040,"ZD1_CHG":-370,"SETTLEMENTPRICE":410880,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":412070,"LOWESTPRICE":408640},{"OPENINTEREST":750,"HIGHESTPRICE":411850,"TURNOVER":8621.978,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411620,"VOLUME":210,"OPENINTERESTCHG":59,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1500,"OPENPRICE":410040,"ZD1_CHG":-450,"SETTLEMENTPRICE":410570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":412070,"LOWESTPRICE":409590},{"OPENINTEREST":57,"HIGHESTPRICE":411000,"TURNOVER":164.21,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411000,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1330,"OPENPRICE":410500,"ZD1_CHG":-850,"SETTLEMENTPRICE":410520,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":411850,"LOWESTPRICE":410100},{"OPENINTEREST":345,"HIGHESTPRICE":411610,"TURNOVER":1232.634,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411470,"VOLUME":30,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1400,"OPENPRICE":411580,"ZD1_CHG":-800,"SETTLEMENTPRICE":410870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":412270,"LOWESTPRICE":409770},{"OPENINTEREST":75,"HIGHESTPRICE":411690,"TURNOVER":164.524,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411690,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1550,"OPENPRICE":411200,"ZD1_CHG":-1170,"SETTLEMENTPRICE":411310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":412860,"LOWESTPRICE":410850},{"OPENINTEREST":41,"HIGHESTPRICE":413200,"TURNOVER":247.11,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413200,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1570,"OPENPRICE":411850,"ZD1_CHG":-220,"SETTLEMENTPRICE":411850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":413420,"LOWESTPRICE":410720},{"OPENINTEREST":40,"HIGHESTPRICE":411760,"TURNOVER":82.327,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411510,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1340,"OPENPRICE":411760,"ZD1_CHG":-1460,"SETTLEMENTPRICE":411630,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":412970,"LOWESTPRICE":411510},{"OPENINTEREST":6,"HIGHESTPRICE":411320,"TURNOVER":123.191,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410280,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1070,"OPENPRICE":411320,"ZD1_CHG":-1420,"SETTLEMENTPRICE":410630,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":411700,"LOWESTPRICE":410280},{"OPENINTEREST":60472,"HIGHESTPRICE":"","TURNOVER":4975983.716,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":120831,"OPENINTERESTCHG":-2127,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16275,"HIGHESTPRICE":2668,"TURNOVER":55502.394,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2647,"VOLUME":10464,"OPENINTERESTCHG":-6248,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2660,"ZD1_CHG":-27,"SETTLEMENTPRICE":2652,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2674,"LOWESTPRICE":2640},{"OPENINTEREST":60143,"HIGHESTPRICE":2689,"TURNOVER":222198.768,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2667,"VOLUME":41564,"OPENINTERESTCHG":-16732,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2679,"ZD1_CHG":-28,"SETTLEMENTPRICE":2672,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2655},{"OPENINTEREST":61492,"HIGHESTPRICE":2702,"TURNOVER":173899.564,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2682,"VOLUME":32381,"OPENINTERESTCHG":-10308,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2679,"ZD1_CHG":-26,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2708,"LOWESTPRICE":2671},{"OPENINTEREST":236578,"HIGHESTPRICE":2709,"TURNOVER":727000.11,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2687,"VOLUME":134929,"OPENINTERESTCHG":9461,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2692,"ZD1_CHG":-31,"SETTLEMENTPRICE":2694,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2718,"LOWESTPRICE":2678},{"OPENINTEREST":32540,"HIGHESTPRICE":2727,"TURNOVER":18090.548,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2705,"VOLUME":3332,"OPENINTERESTCHG":1358,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2707,"ZD1_CHG":-32,"SETTLEMENTPRICE":2714,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2737,"LOWESTPRICE":2697},{"OPENINTEREST":1132,"HIGHESTPRICE":2749,"TURNOVER":2412.792,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2726,"VOLUME":441,"OPENINTERESTCHG":232,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2723,"ZD1_CHG":-32,"SETTLEMENTPRICE":2735,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2758,"LOWESTPRICE":2723},{"OPENINTEREST":329,"HIGHESTPRICE":2766,"TURNOVER":38.648,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2762,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2747,"ZD1_CHG":-12,"SETTLEMENTPRICE":2760,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2774,"LOWESTPRICE":2747},{"OPENINTEREST":3279,"HIGHESTPRICE":2786,"TURNOVER":2693.488,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2767,"VOLUME":486,"OPENINTERESTCHG":24,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2770,"ZD1_CHG":-26,"SETTLEMENTPRICE":2771,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2760},{"OPENINTEREST":78,"HIGHESTPRICE":2799,"TURNOVER":83.806,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2794,"VOLUME":15,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2792,"ZD1_CHG":-20,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2814,"LOWESTPRICE":2792},{"OPENINTEREST":190,"HIGHESTPRICE":2827,"TURNOVER":157.388,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2807,"VOLUME":28,"OPENINTERESTCHG":-12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2814,"ZD1_CHG":-22,"SETTLEMENTPRICE":2810,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2829,"LOWESTPRICE":2804},{"OPENINTEREST":91,"HIGHESTPRICE":2842,"TURNOVER":158.336,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2822,"VOLUME":28,"OPENINTERESTCHG":-13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2823,"ZD1_CHG":-18,"SETTLEMENTPRICE":2827,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2840,"LOWESTPRICE":2822},{"OPENINTEREST":39,"HIGHESTPRICE":2847,"TURNOVER":130.812,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2838,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2841,"ZD1_CHG":-15,"SETTLEMENTPRICE":2843,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2853,"LOWESTPRICE":2838},{"OPENINTEREST":412166,"HIGHESTPRICE":"","TURNOVER":1202366.654,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":223698,"OPENINTERESTCHG":-22228,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2296,"HIGHESTPRICE":23820,"TURNOVER":38966.46,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":1642,"OPENINTERESTCHG":-880,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":23720,"ZD1_CHG":65,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23675},{"OPENINTEREST":17873,"HIGHESTPRICE":23830,"TURNOVER":182814.09,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23745,"VOLUME":7702,"OPENINTERESTCHG":-1076,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23650,"ZD1_CHG":10,"SETTLEMENTPRICE":23735,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23735,"LOWESTPRICE":23550},{"OPENINTEREST":1681,"HIGHESTPRICE":23810,"TURNOVER":36566.745,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":1542,"OPENINTERESTCHG":334,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23700,"ZD1_CHG":5,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23635},{"OPENINTEREST":225,"HIGHESTPRICE":23805,"TURNOVER":972.945,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":41,"OPENINTERESTCHG":16,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":23705,"ZD1_CHG":40,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23690},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":23660,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":23725,"TURNOVER":71.145,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23725,"ZD1_CHG":-45,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23695},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23750,"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":"2707","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":24170,"TURNOVER":47.79,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":430,"OPENPRICE":24170,"ZD1_CHG":155,"SETTLEMENTPRICE":23895,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":23620},{"OPENINTEREST":22098,"HIGHESTPRICE":"","TURNOVER":259439.175,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10932,"OPENINTERESTCHG":-1606,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":51654,"HIGHESTPRICE":933.22,"TURNOVER":15644507.966,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":924.76,"VOLUME":168476,"OPENINTERESTCHG":-25715,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.72,"OPENPRICE":931.34,"ZD1_CHG":-12.54,"SETTLEMENTPRICE":928.58,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":937.3,"LOWESTPRICE":924.44},{"OPENINTEREST":6769,"HIGHESTPRICE":934.78,"TURNOVER":500880.646,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":926.48,"VOLUME":5385,"OPENINTERESTCHG":1137,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.66,"OPENPRICE":934.26,"ZD1_CHG":-12.32,"SETTLEMENTPRICE":930.14,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":938.8,"LOWESTPRICE":926.48},{"OPENINTEREST":222206,"HIGHESTPRICE":936.04,"TURNOVER":17064474.352,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":927.66,"VOLUME":183228,"OPENINTERESTCHG":9374,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.86,"OPENPRICE":934.82,"ZD1_CHG":-12.52,"SETTLEMENTPRICE":931.32,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":940.18,"LOWESTPRICE":927.4},{"OPENINTEREST":96623,"HIGHESTPRICE":938.38,"TURNOVER":2867551.528,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":930,"VOLUME":30712,"OPENINTERESTCHG":6160,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.52,"OPENPRICE":937.72,"ZD1_CHG":-12.2,"SETTLEMENTPRICE":933.68,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":942.2,"LOWESTPRICE":930},{"OPENINTEREST":31180,"HIGHESTPRICE":940.52,"TURNOVER":896209.686,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":932.66,"VOLUME":9579,"OPENINTERESTCHG":2424,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.56,"OPENPRICE":939.02,"ZD1_CHG":-11.48,"SETTLEMENTPRICE":935.58,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":944.14,"LOWESTPRICE":932.66},{"OPENINTEREST":9870,"HIGHESTPRICE":942.22,"TURNOVER":207231.692,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":934.7,"VOLUME":2209,"OPENINTERESTCHG":277,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.7,"OPENPRICE":941.2,"ZD1_CHG":-12.12,"SETTLEMENTPRICE":938.12,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":946.82,"LOWESTPRICE":934.7},{"OPENINTEREST":10221,"HIGHESTPRICE":944.5,"TURNOVER":498154.5,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":936.66,"VOLUME":5300,"OPENINTERESTCHG":112,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.18,"OPENPRICE":942.76,"ZD1_CHG":-12.42,"SETTLEMENTPRICE":939.9,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":949.08,"LOWESTPRICE":936.66},{"OPENINTEREST":855,"HIGHESTPRICE":946.46,"TURNOVER":84461.974,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":939.54,"VOLUME":896,"OPENINTERESTCHG":284,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.8,"OPENPRICE":945.84,"ZD1_CHG":-12.9,"SETTLEMENTPRICE":942.64,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":952.44,"LOWESTPRICE":939.28},{"OPENINTEREST":429378,"HIGHESTPRICE":"","TURNOVER":37763472.344,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":405785,"OPENINTERESTCHG":-5947,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":73930,"HIGHESTPRICE":15976,"TURNOVER":5351987.592,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15615,"VOLUME":226753,"OPENINTERESTCHG":-26138,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-388,"OPENPRICE":15976,"ZD1_CHG":-508,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16123,"LOWESTPRICE":15531},{"OPENINTEREST":25655,"HIGHESTPRICE":15986,"TURNOVER":806748.7005,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15646,"VOLUME":34132,"OPENINTERESTCHG":3899,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-396,"OPENPRICE":15922,"ZD1_CHG":-507,"SETTLEMENTPRICE":15757,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16153,"LOWESTPRICE":15566},{"OPENINTEREST":246698,"HIGHESTPRICE":16000,"TURNOVER":4925895.627,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15661,"VOLUME":208172,"OPENINTERESTCHG":10078,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-410,"OPENPRICE":15970,"ZD1_CHG":-524,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":15580},{"OPENINTEREST":15177,"HIGHESTPRICE":16025,"TURNOVER":615241.0455,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15676,"VOLUME":25958,"OPENINTERESTCHG":973,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-393,"OPENPRICE":15965,"ZD1_CHG":-517,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16193,"LOWESTPRICE":15606},{"OPENINTEREST":128258,"HIGHESTPRICE":16040,"TURNOVER":5034759.6945,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15691,"VOLUME":212293,"OPENINTERESTCHG":4192,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-392,"OPENPRICE":16000,"ZD1_CHG":-511,"SETTLEMENTPRICE":15810,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16202,"LOWESTPRICE":15616},{"OPENINTEREST":4586,"HIGHESTPRICE":16064,"TURNOVER":53677.773,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15713,"VOLUME":2260,"OPENINTERESTCHG":283,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-397,"OPENPRICE":15997,"ZD1_CHG":-518,"SETTLEMENTPRICE":15834,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16231,"LOWESTPRICE":15630},{"OPENINTEREST":29092,"HIGHESTPRICE":16067,"TURNOVER":152042.4405,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":6399,"OPENINTERESTCHG":165,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-398,"OPENPRICE":15993,"ZD1_CHG":-518,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16238,"LOWESTPRICE":15646},{"OPENINTEREST":7984,"HIGHESTPRICE":16090,"TURNOVER":28032.5655,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15746,"VOLUME":1177,"OPENINTERESTCHG":152,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-408,"OPENPRICE":16012,"ZD1_CHG":-539,"SETTLEMENTPRICE":15877,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16285,"LOWESTPRICE":15679},{"OPENINTEREST":7481,"HIGHESTPRICE":16102,"TURNOVER":49481.2875,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15757,"VOLUME":2075,"OPENINTERESTCHG":66,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-391,"OPENPRICE":16050,"ZD1_CHG":-531,"SETTLEMENTPRICE":15897,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16288,"LOWESTPRICE":15686},{"OPENINTEREST":6317,"HIGHESTPRICE":16185,"TURNOVER":75830.046,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":3175,"OPENINTERESTCHG":-93,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-378,"OPENPRICE":16020,"ZD1_CHG":-515,"SETTLEMENTPRICE":15922,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":15700},{"OPENINTEREST":6507,"HIGHESTPRICE":16160,"TURNOVER":140725.7415,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15797,"VOLUME":5897,"OPENINTERESTCHG":737,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-391,"OPENPRICE":16073,"ZD1_CHG":-503,"SETTLEMENTPRICE":15909,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":15712},{"OPENINTEREST":350,"HIGHESTPRICE":16136,"TURNOVER":7373.6775,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":309,"OPENINTERESTCHG":63,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-356,"OPENPRICE":16123,"ZD1_CHG":-464,"SETTLEMENTPRICE":15908,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16264,"LOWESTPRICE":15734},{"OPENINTEREST":552035,"HIGHESTPRICE":"","TURNOVER":17241796.191,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":728600,"OPENINTERESTCHG":-5623,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":153261,"HIGHESTPRICE":3057,"TURNOVER":229951.769,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3053,"VOLUME":75374,"OPENINTERESTCHG":-44755,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3051,"ZD1_CHG":-4,"SETTLEMENTPRICE":3050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3057,"LOWESTPRICE":3041},{"OPENINTEREST":244951,"HIGHESTPRICE":3109,"TURNOVER":340195.249,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":109639,"OPENINTERESTCHG":-75183,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3105,"ZD1_CHG":2,"SETTLEMENTPRICE":3102,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3088},{"OPENINTEREST":4886,"HIGHESTPRICE":3116,"TURNOVER":2319.617,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3113,"VOLUME":746,"OPENINTERESTCHG":140,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3107,"ZD1_CHG":1,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3112,"LOWESTPRICE":3100},{"OPENINTEREST":1615888,"HIGHESTPRICE":3120,"TURNOVER":1775719.192,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":570630,"OPENINTERESTCHG":8724,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3115,"ZD1_CHG":1,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3100},{"OPENINTEREST":706,"HIGHESTPRICE":3122,"TURNOVER":74.754,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3122,"VOLUME":24,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3110,"ZD1_CHG":3,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3106},{"OPENINTEREST":321654,"HIGHESTPRICE":3128,"TURNOVER":130526.314,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":41825,"OPENINTERESTCHG":12335,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3121,"ZD1_CHG":1,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3123,"LOWESTPRICE":3109},{"OPENINTEREST":19413,"HIGHESTPRICE":3133,"TURNOVER":196.872,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3128,"VOLUME":63,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3120,"ZD1_CHG":-2,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3117},{"OPENINTEREST":84984,"HIGHESTPRICE":3137,"TURNOVER":58211.503,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3135,"VOLUME":18604,"OPENINTERESTCHG":6255,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3133,"ZD1_CHG":1,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3116},{"OPENINTEREST":1626,"HIGHESTPRICE":3150,"TURNOVER":128.88,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":41,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3145,"ZD1_CHG":2,"SETTLEMENTPRICE":3143,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3145,"LOWESTPRICE":3136},{"OPENINTEREST":1722,"HIGHESTPRICE":3159,"TURNOVER":280.354,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":89,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3159,"ZD1_CHG":-6,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3142},{"OPENINTEREST":143,"HIGHESTPRICE":3158,"TURNOVER":167.046,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":53,"OPENINTERESTCHG":-26,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3158,"ZD1_CHG":-4,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3160,"LOWESTPRICE":3145},{"OPENINTEREST":68,"HIGHESTPRICE":3164,"TURNOVER":56.709,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3156,"ZD1_CHG":-17,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3162,"LOWESTPRICE":3145},{"OPENINTEREST":2449302,"HIGHESTPRICE":"","TURNOVER":2537828.259,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":817106,"OPENINTERESTCHG":-92525,"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":45,"HIGHESTPRICE":3422,"TURNOVER":70.925,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-28,"OPENPRICE":3358,"ZD1_CHG":-45,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3405,"LOWESTPRICE":3340},{"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":3347,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-28,"OPENPRICE":"","ZD1_CHG":-28,"SETTLEMENTPRICE":3347,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3463,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3463,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3463,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":70.925,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":64901,"HIGHESTPRICE":3295,"TURNOVER":132941.483,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":40448,"OPENINTERESTCHG":-22587,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3295,"ZD1_CHG":-11,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3275},{"OPENINTEREST":197065,"HIGHESTPRICE":3298,"TURNOVER":329330.776,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":100139,"OPENINTERESTCHG":-70932,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3289,"ZD1_CHG":-8,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3277},{"OPENINTEREST":1625,"HIGHESTPRICE":3316,"TURNOVER":1490.865,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":452,"OPENINTERESTCHG":151,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3284,"ZD1_CHG":1,"SETTLEMENTPRICE":3298,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3279},{"OPENINTEREST":1346999,"HIGHESTPRICE":3301,"TURNOVER":1012433.332,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":307397,"OPENINTERESTCHG":26789,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3295,"ZD1_CHG":-6,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3283},{"OPENINTEREST":161,"HIGHESTPRICE":3312,"TURNOVER":171.892,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":52,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3311,"ZD1_CHG":-10,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3275},{"OPENINTEREST":148155,"HIGHESTPRICE":3314,"TURNOVER":36858.456,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":11146,"OPENINTERESTCHG":3227,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3310,"ZD1_CHG":-9,"SETTLEMENTPRICE":3306,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3296},{"OPENINTEREST":192,"HIGHESTPRICE":3319,"TURNOVER":96.074,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":29,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3312,"ZD1_CHG":-2,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3307},{"OPENINTEREST":23473,"HIGHESTPRICE":3317,"TURNOVER":19481.455,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":5888,"OPENINTERESTCHG":1679,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3315,"ZD1_CHG":-6,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3290},{"OPENINTEREST":22,"HIGHESTPRICE":3333,"TURNOVER":56.376,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3323,"VOLUME":17,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3333,"ZD1_CHG":-10,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3303},{"OPENINTEREST":38,"HIGHESTPRICE":3323,"TURNOVER":19.908,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3323,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3310,"ZD1_CHG":-4,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3310},{"OPENINTEREST":82,"HIGHESTPRICE":3326,"TURNOVER":29.909,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":9,"OPENINTERESTCHG":-5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3323,"ZD1_CHG":-11,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3318},{"OPENINTEREST":10,"HIGHESTPRICE":3339,"TURNOVER":6.666,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3327,"ZD1_CHG":-17,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3327},{"OPENINTEREST":1782723,"HIGHESTPRICE":"","TURNOVER":1532917.192,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":465585,"OPENINTERESTCHG":-61672,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8974,"HIGHESTPRICE":13840,"TURNOVER":73389.845,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":10684,"OPENINTERESTCHG":-4347,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-120,"OPENPRICE":13805,"ZD1_CHG":-50,"SETTLEMENTPRICE":13735,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13855,"LOWESTPRICE":13650},{"OPENINTEREST":103518,"HIGHESTPRICE":13855,"TURNOVER":1318991.1875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13815,"VOLUME":191849,"OPENINTERESTCHG":-12360,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-120,"OPENPRICE":13800,"ZD1_CHG":-55,"SETTLEMENTPRICE":13750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13870,"LOWESTPRICE":13655},{"OPENINTEREST":36680,"HIGHESTPRICE":13840,"TURNOVER":284251.8225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13810,"VOLUME":41355,"OPENINTERESTCHG":5155,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-115,"OPENPRICE":13830,"ZD1_CHG":-50,"SETTLEMENTPRICE":13745,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13860,"LOWESTPRICE":13660},{"OPENINTEREST":4704,"HIGHESTPRICE":13855,"TURNOVER":14366.0475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13815,"VOLUME":2088,"OPENINTERESTCHG":97,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-120,"OPENPRICE":13830,"ZD1_CHG":-65,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13880,"LOWESTPRICE":13685},{"OPENINTEREST":407,"HIGHESTPRICE":13870,"TURNOVER":1676.215,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13845,"VOLUME":243,"OPENINTERESTCHG":-20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13870,"ZD1_CHG":-55,"SETTLEMENTPRICE":13795,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13725},{"OPENINTEREST":252,"HIGHESTPRICE":13900,"TURNOVER":255.9925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13890,"VOLUME":37,"OPENINTERESTCHG":18,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13815,"ZD1_CHG":-50,"SETTLEMENTPRICE":13835,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13940,"LOWESTPRICE":13770},{"OPENINTEREST":96,"HIGHESTPRICE":13885,"TURNOVER":20.8125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13870,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":13885,"ZD1_CHG":-115,"SETTLEMENTPRICE":13875,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":13870},{"OPENINTEREST":390,"HIGHESTPRICE":13950,"TURNOVER":450.9325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13950,"VOLUME":65,"OPENINTERESTCHG":-18,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":13920,"ZD1_CHG":-80,"SETTLEMENTPRICE":13870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14030,"LOWESTPRICE":13835},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14075,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":""},{"OPENINTEREST":75,"HIGHESTPRICE":14030,"TURNOVER":27.9725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-135,"OPENPRICE":13980,"ZD1_CHG":-90,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14120,"LOWESTPRICE":13960},{"OPENINTEREST":35,"HIGHESTPRICE":14040,"TURNOVER":21.055,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14035,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":14035,"ZD1_CHG":-125,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14160,"LOWESTPRICE":14035},{"OPENINTEREST":6,"HIGHESTPRICE":14105,"TURNOVER":35.18,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14065,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":14105,"ZD1_CHG":-130,"SETTLEMENTPRICE":14070,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14195,"LOWESTPRICE":14005},{"OPENINTEREST":155180,"HIGHESTPRICE":"","TURNOVER":1693487.0625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246336,"OPENINTERESTCHG":-11472,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1995,"HIGHESTPRICE":751.2,"TURNOVER":82145.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":737.4,"VOLUME":1120,"OPENINTERESTCHG":-1075,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-16.8,"OPENPRICE":733.1,"ZD1_CHG":-12.8,"SETTLEMENTPRICE":733.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":750.2,"LOWESTPRICE":726.1},{"OPENINTEREST":35822,"HIGHESTPRICE":744,"TURNOVER":17457244.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":743.5,"VOLUME":240848,"OPENINTERESTCHG":-3759,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":29.7,"OPENPRICE":703,"ZD1_CHG":48.4,"SETTLEMENTPRICE":724.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":695.1,"LOWESTPRICE":702.8},{"OPENINTEREST":19406,"HIGHESTPRICE":697.2,"TURNOVER":2718476.05,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":695.1,"VOLUME":40079,"OPENINTERESTCHG":278,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":30.7,"OPENPRICE":658.1,"ZD1_CHG":47.6,"SETTLEMENTPRICE":678.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":647.5,"LOWESTPRICE":657.9},{"OPENINTEREST":8901,"HIGHESTPRICE":665.5,"TURNOVER":749364.7,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":662,"VOLUME":11525,"OPENINTERESTCHG":381,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":28.4,"OPENPRICE":634.8,"ZD1_CHG":40.2,"SETTLEMENTPRICE":650.2,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":621.8,"LOWESTPRICE":634.5},{"OPENINTEREST":1971,"HIGHESTPRICE":643.9,"TURNOVER":128889.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":639.2,"VOLUME":2039,"OPENINTERESTCHG":-93,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.4,"OPENPRICE":621.4,"ZD1_CHG":32.5,"SETTLEMENTPRICE":632.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":606.7,"LOWESTPRICE":619.1},{"OPENINTEREST":1672,"HIGHESTPRICE":629,"TURNOVER":73672.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":626,"VOLUME":1188,"OPENINTERESTCHG":-87,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22,"OPENPRICE":608.1,"ZD1_CHG":27.9,"SETTLEMENTPRICE":620.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":598.1,"LOWESTPRICE":608.1},{"OPENINTEREST":443,"HIGHESTPRICE":619.9,"TURNOVER":20789.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":616.4,"VOLUME":340,"OPENINTERESTCHG":-19,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.8,"OPENPRICE":604,"ZD1_CHG":23.8,"SETTLEMENTPRICE":611.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":592.6,"LOWESTPRICE":603},{"OPENINTEREST":93,"HIGHESTPRICE":609.8,"TURNOVER":4502.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600.3,"VOLUME":75,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.3,"OPENPRICE":595.8,"ZD1_CHG":16.4,"SETTLEMENTPRICE":600.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":583.9,"LOWESTPRICE":594.7},{"OPENINTEREST":299,"HIGHESTPRICE":596.6,"TURNOVER":5661.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":596.3,"VOLUME":96,"OPENINTERESTCHG":47,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.3,"OPENPRICE":588.8,"ZD1_CHG":18.9,"SETTLEMENTPRICE":589.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":577.4,"LOWESTPRICE":585.2},{"OPENINTEREST":23,"HIGHESTPRICE":586.4,"TURNOVER":409.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":581.7,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16,"OPENPRICE":581.9,"ZD1_CHG":13.3,"SETTLEMENTPRICE":584.4,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":568.4,"LOWESTPRICE":581.7},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":566.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.3,"OPENPRICE":"","ZD1_CHG":12.3,"SETTLEMENTPRICE":566.5,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":554.2,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":565.9,"TURNOVER":112.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.9,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":562.1,"ZD1_CHG":11.5,"SETTLEMENTPRICE":564,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":554.4,"LOWESTPRICE":562.1},{"OPENINTEREST":137,"HIGHESTPRICE":548.2,"TURNOVER":164.45,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548.2,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.1,"OPENPRICE":548.1,"ZD1_CHG":7.2,"SETTLEMENTPRICE":548.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":541,"LOWESTPRICE":548.1},{"OPENINTEREST":94,"HIGHESTPRICE":541.9,"TURNOVER":108.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.9,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.6,"OPENPRICE":539.3,"ZD1_CHG":15.9,"SETTLEMENTPRICE":540.6,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":526,"LOWESTPRICE":539.3},{"OPENINTEREST":37,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":"","ZD1_CHG":0.6,"SETTLEMENTPRICE":521.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":521,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":516.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":516.5,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":530.4,"TURNOVER":263.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.2,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.3,"OPENPRICE":530.4,"ZD1_CHG":12.7,"SETTLEMENTPRICE":527.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":511.5,"LOWESTPRICE":524.1},{"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":512.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":"","ZD1_CHG":2.6,"SETTLEMENTPRICE":512.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":510,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":502.2,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":502.2,"LOWESTPRICE":""},{"OPENINTEREST":71321,"HIGHESTPRICE":"","TURNOVER":21241803.97,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":297329,"OPENINTERESTCHG":-4327,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2953,"HIGHESTPRICE":5899,"TURNOVER":69.021,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5800,"VOLUME":12,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":5590,"ZD1_CHG":23,"SETTLEMENTPRICE":5751,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5777,"LOWESTPRICE":5590},{"OPENINTEREST":64712,"HIGHESTPRICE":5659,"TURNOVER":707264.925,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5657,"VOLUME":127588,"OPENINTERESTCHG":-390,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":179,"OPENPRICE":5480,"ZD1_CHG":293,"SETTLEMENTPRICE":5543,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5364,"LOWESTPRICE":5467},{"OPENINTEREST":60224,"HIGHESTPRICE":5344,"TURNOVER":290161.731,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5332,"VOLUME":55409,"OPENINTERESTCHG":976,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":182,"OPENPRICE":5155,"ZD1_CHG":278,"SETTLEMENTPRICE":5236,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5152},{"OPENINTEREST":25890,"HIGHESTPRICE":5120,"TURNOVER":97991.351,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5109,"VOLUME":19447,"OPENINTERESTCHG":1760,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":186,"OPENPRICE":4954,"ZD1_CHG":257,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4954},{"OPENINTEREST":1408,"HIGHESTPRICE":4929,"TURNOVER":8688.368,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4928,"VOLUME":1780,"OPENINTERESTCHG":-101,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":190,"OPENPRICE":4742,"ZD1_CHG":237,"SETTLEMENTPRICE":4881,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4691,"LOWESTPRICE":4742},{"OPENINTEREST":621,"HIGHESTPRICE":4813,"TURNOVER":1342.96,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4791,"VOLUME":282,"OPENINTERESTCHG":-34,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":212,"OPENPRICE":4611,"ZD1_CHG":241,"SETTLEMENTPRICE":4762,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4550,"LOWESTPRICE":4611},{"OPENINTEREST":95,"HIGHESTPRICE":4712,"TURNOVER":101.54,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4712,"VOLUME":22,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":157,"OPENPRICE":4512,"ZD1_CHG":254,"SETTLEMENTPRICE":4615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4458,"LOWESTPRICE":4512},{"OPENINTEREST":85,"HIGHESTPRICE":4610,"TURNOVER":27.099,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4610,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":170,"OPENPRICE":4430,"ZD1_CHG":264,"SETTLEMENTPRICE":4516,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4346,"LOWESTPRICE":4430},{"OPENINTEREST":23,"HIGHESTPRICE":4393,"TURNOVER":8.786,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4393,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":109,"OPENPRICE":4393,"ZD1_CHG":109,"SETTLEMENTPRICE":4393,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4284,"LOWESTPRICE":4393},{"OPENINTEREST":44,"HIGHESTPRICE":4327,"TURNOVER":43.136,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4327,"VOLUME":10,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":74,"OPENPRICE":4317,"ZD1_CHG":88,"SETTLEMENTPRICE":4313,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4239,"LOWESTPRICE":4279},{"OPENINTEREST":50,"HIGHESTPRICE":4362,"TURNOVER":12.93,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4362,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":126,"OPENPRICE":4280,"ZD1_CHG":178,"SETTLEMENTPRICE":4310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4184,"LOWESTPRICE":4280},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4283,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":151,"OPENPRICE":"","ZD1_CHG":151,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4132,"LOWESTPRICE":""},{"OPENINTEREST":156131,"HIGHESTPRICE":"","TURNOVER":1105711.847,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204561,"OPENINTERESTCHG":2205,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":646,"HIGHESTPRICE":5349,"TURNOVER":114.905,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5300,"VOLUME":22,"OPENINTERESTCHG":-12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":160,"OPENPRICE":5349,"ZD1_CHG":238,"SETTLEMENTPRICE":5222,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5062,"LOWESTPRICE":4970},{"OPENINTEREST":174780,"HIGHESTPRICE":4363,"TURNOVER":3122616.474,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4363,"VOLUME":733387,"OPENINTERESTCHG":-1492,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":141,"OPENPRICE":4200,"ZD1_CHG":247,"SETTLEMENTPRICE":4257,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4116,"LOWESTPRICE":4183},{"OPENINTEREST":60622,"HIGHESTPRICE":4122,"TURNOVER":375838.524,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4116,"VOLUME":93718,"OPENINTERESTCHG":-18857,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":138,"OPENPRICE":3938,"ZD1_CHG":244,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3935},{"OPENINTEREST":124595,"HIGHESTPRICE":3980,"TURNOVER":601015.841,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3972,"VOLUME":154725,"OPENINTERESTCHG":5273,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":133,"OPENPRICE":3820,"ZD1_CHG":221,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3751,"LOWESTPRICE":3806},{"OPENINTEREST":41737,"HIGHESTPRICE":3853,"TURNOVER":55436.29,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3847,"VOLUME":14708,"OPENINTERESTCHG":2640,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":127,"OPENPRICE":3722,"ZD1_CHG":205,"SETTLEMENTPRICE":3769,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3642,"LOWESTPRICE":3697},{"OPENINTEREST":5724,"HIGHESTPRICE":3745,"TURNOVER":29533.979,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3737,"VOLUME":8065,"OPENINTERESTCHG":864,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":121,"OPENPRICE":3631,"ZD1_CHG":197,"SETTLEMENTPRICE":3661,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3540,"LOWESTPRICE":3591},{"OPENINTEREST":289,"HIGHESTPRICE":3655,"TURNOVER":712.224,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3655,"VOLUME":199,"OPENINTERESTCHG":18,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":123,"OPENPRICE":3533,"ZD1_CHG":199,"SETTLEMENTPRICE":3579,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3456,"LOWESTPRICE":3504},{"OPENINTEREST":6787,"HIGHESTPRICE":3573,"TURNOVER":17942.25,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3562,"VOLUME":5125,"OPENINTERESTCHG":459,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3448,"ZD1_CHG":168,"SETTLEMENTPRICE":3500,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3394,"LOWESTPRICE":3442},{"OPENINTEREST":389,"HIGHESTPRICE":3517,"TURNOVER":303.709,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3517,"VOLUME":88,"OPENINTERESTCHG":-5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":96,"OPENPRICE":3412,"ZD1_CHG":162,"SETTLEMENTPRICE":3451,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3355,"LOWESTPRICE":3395},{"OPENINTEREST":1248,"HIGHESTPRICE":3472,"TURNOVER":1480.162,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3437,"VOLUME":432,"OPENINTERESTCHG":7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":99,"OPENPRICE":3384,"ZD1_CHG":110,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3368},{"OPENINTEREST":302,"HIGHESTPRICE":3418,"TURNOVER":327.236,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3418,"VOLUME":97,"OPENINTERESTCHG":-42,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":73,"OPENPRICE":3340,"ZD1_CHG":118,"SETTLEMENTPRICE":3373,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3334},{"OPENINTEREST":1669,"HIGHESTPRICE":3380,"TURNOVER":2157.942,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":646,"OPENINTERESTCHG":-104,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":64,"OPENPRICE":3313,"ZD1_CHG":104,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3305},{"OPENINTEREST":418788,"HIGHESTPRICE":"","TURNOVER":4207479.536,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1011212,"OPENINTERESTCHG":-11251,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":74677,"HIGHESTPRICE":5820,"TURNOVER":3121040.952,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5794,"VOLUME":557704,"OPENINTERESTCHG":-38779,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-51,"OPENPRICE":5503,"ZD1_CHG":147,"SETTLEMENTPRICE":5596,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5647,"LOWESTPRICE":5468},{"OPENINTEREST":257077,"HIGHESTPRICE":5268,"TURNOVER":6487023.607,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5256,"VOLUME":1282795,"OPENINTERESTCHG":4534,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":67,"OPENPRICE":4950,"ZD1_CHG":267,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4989,"LOWESTPRICE":4883},{"OPENINTEREST":124047,"HIGHESTPRICE":4699,"TURNOVER":812459.479,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4690,"VOLUME":178111,"OPENINTERESTCHG":3206,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":110,"OPENPRICE":4505,"ZD1_CHG":239,"SETTLEMENTPRICE":4561,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4451,"LOWESTPRICE":4428},{"OPENINTEREST":97604,"HIGHESTPRICE":4350,"TURNOVER":480720.751,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4349,"VOLUME":112276,"OPENINTERESTCHG":3927,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":113,"OPENPRICE":4219,"ZD1_CHG":181,"SETTLEMENTPRICE":4281,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4168,"LOWESTPRICE":4192},{"OPENINTEREST":9909,"HIGHESTPRICE":4261,"TURNOVER":55427.239,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4242,"VOLUME":13255,"OPENINTERESTCHG":665,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":86,"OPENPRICE":4144,"ZD1_CHG":147,"SETTLEMENTPRICE":4181,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4095,"LOWESTPRICE":4120},{"OPENINTEREST":12302,"HIGHESTPRICE":4216,"TURNOVER":31355.463,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4195,"VOLUME":7570,"OPENINTERESTCHG":149,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":89,"OPENPRICE":4080,"ZD1_CHG":142,"SETTLEMENTPRICE":4142,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4053,"LOWESTPRICE":4077},{"OPENINTEREST":641,"HIGHESTPRICE":4192,"TURNOVER":682.31,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4169,"VOLUME":165,"OPENINTERESTCHG":-53,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":99,"OPENPRICE":4052,"ZD1_CHG":133,"SETTLEMENTPRICE":4135,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4036,"LOWESTPRICE":4052},{"OPENINTEREST":495,"HIGHESTPRICE":4161,"TURNOVER":1009.065,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4134,"VOLUME":246,"OPENINTERESTCHG":59,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":93,"OPENPRICE":4037,"ZD1_CHG":126,"SETTLEMENTPRICE":4101,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4008,"LOWESTPRICE":4033},{"OPENINTEREST":6316,"HIGHESTPRICE":4146,"TURNOVER":13546.136,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4130,"VOLUME":3305,"OPENINTERESTCHG":850,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":110,"OPENPRICE":4035,"ZD1_CHG":142,"SETTLEMENTPRICE":4098,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3988,"LOWESTPRICE":4013},{"OPENINTEREST":31,"HIGHESTPRICE":4094,"TURNOVER":105.338,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4066,"VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":132,"OPENPRICE":3961,"ZD1_CHG":147,"SETTLEMENTPRICE":4051,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3919,"LOWESTPRICE":3961},{"OPENINTEREST":8,"HIGHESTPRICE":4006,"TURNOVER":15.94,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3984,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":123,"OPENPRICE":3966,"ZD1_CHG":122,"SETTLEMENTPRICE":3985,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3966},{"OPENINTEREST":394,"HIGHESTPRICE":3951,"TURNOVER":186.374,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3941,"VOLUME":48,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":3835,"ZD1_CHG":131,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":3813},{"OPENINTEREST":486,"HIGHESTPRICE":3631,"TURNOVER":97.12,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3631,"VOLUME":27,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":3595,"ZD1_CHG":87,"SETTLEMENTPRICE":3597,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3544,"LOWESTPRICE":3578},{"OPENINTEREST":101,"HIGHESTPRICE":3606,"TURNOVER":46.647,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3562,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3574,"ZD1_CHG":38,"SETTLEMENTPRICE":3588,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3524,"LOWESTPRICE":3562},{"OPENINTEREST":118,"HIGHESTPRICE":3588,"TURNOVER":153.284,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3575,"VOLUME":43,"OPENINTERESTCHG":9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":48,"OPENPRICE":3539,"ZD1_CHG":59,"SETTLEMENTPRICE":3564,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3516,"LOWESTPRICE":3539},{"OPENINTEREST":17,"HIGHESTPRICE":3594,"TURNOVER":21.491,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3580,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":54,"OPENPRICE":3579,"ZD1_CHG":53,"SETTLEMENTPRICE":3581,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3527,"LOWESTPRICE":3576},{"OPENINTEREST":584223,"HIGHESTPRICE":"","TURNOVER":11003891.196,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":2155594,"OPENINTERESTCHG":-25425,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9676,"HIGHESTPRICE":15825,"TURNOVER":212034.35,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15820,"VOLUME":27342,"OPENINTERESTCHG":-4488,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":545,"OPENPRICE":15400,"ZD1_CHG":860,"SETTLEMENTPRICE":15505,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":15350},{"OPENINTEREST":86695,"HIGHESTPRICE":15695,"TURNOVER":1902529.49,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":247406,"OPENINTERESTCHG":-18359,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":545,"OPENPRICE":15300,"ZD1_CHG":850,"SETTLEMENTPRICE":15375,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14830,"LOWESTPRICE":15220},{"OPENINTEREST":26505,"HIGHESTPRICE":15400,"TURNOVER":116863.1,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15400,"VOLUME":15448,"OPENINTERESTCHG":2362,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":450,"OPENPRICE":15020,"ZD1_CHG":725,"SETTLEMENTPRICE":15125,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14970},{"OPENINTEREST":15226,"HIGHESTPRICE":15260,"TURNOVER":142634.59,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15205,"VOLUME":19086,"OPENINTERESTCHG":-183,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":485,"OPENPRICE":14840,"ZD1_CHG":745,"SETTLEMENTPRICE":14945,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14460,"LOWESTPRICE":14805},{"OPENINTEREST":264,"HIGHESTPRICE":15080,"TURNOVER":2355.17,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15075,"VOLUME":317,"OPENINTERESTCHG":-17,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":390,"OPENPRICE":14805,"ZD1_CHG":610,"SETTLEMENTPRICE":14855,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14710},{"OPENINTEREST":65,"HIGHESTPRICE":15040,"TURNOVER":59.4525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15040,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":480,"OPENPRICE":14755,"ZD1_CHG":660,"SETTLEMENTPRICE":14860,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14755},{"OPENINTEREST":35,"HIGHESTPRICE":14905,"TURNOVER":81.215,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":475,"OPENPRICE":14680,"ZD1_CHG":615,"SETTLEMENTPRICE":14765,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14680},{"OPENINTEREST":510,"HIGHESTPRICE":14875,"TURNOVER":779.395,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14875,"VOLUME":106,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":425,"OPENPRICE":14745,"ZD1_CHG":595,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14540},{"OPENINTEREST":68,"HIGHESTPRICE":14670,"TURNOVER":43.895,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14575,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":320,"OPENPRICE":14650,"ZD1_CHG":265,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14575},{"OPENINTEREST":43,"HIGHESTPRICE":14845,"TURNOVER":51.48,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":505,"OPENPRICE":14605,"ZD1_CHG":645,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14605},{"OPENINTEREST":43,"HIGHESTPRICE":14755,"TURNOVER":29.4125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14755,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":385,"OPENPRICE":14570,"ZD1_CHG":435,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":14570},{"OPENINTEREST":3,"HIGHESTPRICE":14625,"TURNOVER":21.81,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14545,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":125,"OPENPRICE":14625,"ZD1_CHG":130,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":14450},{"OPENINTEREST":139133,"HIGHESTPRICE":"","TURNOVER":2377483.36,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":309744,"OPENINTERESTCHG":-20686,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":461,"HIGHESTPRICE":18750,"TURNOVER":30355.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18740,"VOLUME":1638,"OPENINTERESTCHG":-1069,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":18520,"ZD1_CHG":325,"SETTLEMENTPRICE":18530,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18415,"LOWESTPRICE":18470},{"OPENINTEREST":3611,"HIGHESTPRICE":18785,"TURNOVER":114785.99,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18780,"VOLUME":6171,"OPENINTERESTCHG":-404,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":245,"OPENPRICE":18595,"ZD1_CHG":425,"SETTLEMENTPRICE":18600,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18355,"LOWESTPRICE":18505},{"OPENINTEREST":151400,"HIGHESTPRICE":19610,"TURNOVER":7935275.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19600,"VOLUME":408499,"OPENINTERESTCHG":-4202,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":305,"OPENPRICE":19455,"ZD1_CHG":480,"SETTLEMENTPRICE":19425,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19120,"LOWESTPRICE":19320},{"OPENINTEREST":610,"HIGHESTPRICE":19625,"TURNOVER":10441.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19620,"VOLUME":537,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":270,"OPENPRICE":19465,"ZD1_CHG":450,"SETTLEMENTPRICE":19440,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19170,"LOWESTPRICE":19350},{"OPENINTEREST":88,"HIGHESTPRICE":19525,"TURNOVER":739.075,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19520,"VOLUME":38,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":255,"OPENPRICE":19450,"ZD1_CHG":330,"SETTLEMENTPRICE":19445,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19190,"LOWESTPRICE":19370},{"OPENINTEREST":34149,"HIGHESTPRICE":19635,"TURNOVER":750048.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19620,"VOLUME":38539,"OPENINTERESTCHG":-669,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":285,"OPENPRICE":19475,"ZD1_CHG":445,"SETTLEMENTPRICE":19460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19175,"LOWESTPRICE":19350},{"OPENINTEREST":69,"HIGHESTPRICE":19610,"TURNOVER":466.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19610,"VOLUME":24,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":235,"OPENPRICE":19470,"ZD1_CHG":390,"SETTLEMENTPRICE":19455,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19220,"LOWESTPRICE":19380},{"OPENINTEREST":87,"HIGHESTPRICE":19620,"TURNOVER":701.355,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19620,"VOLUME":36,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":270,"OPENPRICE":19455,"ZD1_CHG":410,"SETTLEMENTPRICE":19480,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19210,"LOWESTPRICE":19365},{"OPENINTEREST":98,"HIGHESTPRICE":19595,"TURNOVER":1185.285,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19570,"VOLUME":61,"OPENINTERESTCHG":-29,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":215,"OPENPRICE":19455,"ZD1_CHG":355,"SETTLEMENTPRICE":19430,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19215,"LOWESTPRICE":19335},{"OPENINTEREST":340,"HIGHESTPRICE":19620,"TURNOVER":6520.93,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19620,"VOLUME":334,"OPENINTERESTCHG":114,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":220,"OPENPRICE":19405,"ZD1_CHG":320,"SETTLEMENTPRICE":19520,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19300,"LOWESTPRICE":19340},{"OPENINTEREST":190913,"HIGHESTPRICE":"","TURNOVER":8850520.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":455877,"OPENINTERESTCHG":-6259,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3908,"HIGHESTPRICE":17125,"TURNOVER":128915.315,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17045,"VOLUME":7639,"OPENINTERESTCHG":-2603,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":515,"OPENPRICE":16640,"ZD1_CHG":685,"SETTLEMENTPRICE":16875,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16360,"LOWESTPRICE":16635},{"OPENINTEREST":61066,"HIGHESTPRICE":17170,"TURNOVER":2575953.295,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17100,"VOLUME":152446,"OPENINTERESTCHG":-991,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":515,"OPENPRICE":16720,"ZD1_CHG":720,"SETTLEMENTPRICE":16895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16380,"LOWESTPRICE":16670},{"OPENINTEREST":63773,"HIGHESTPRICE":17025,"TURNOVER":951799.65,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16955,"VOLUME":56691,"OPENINTERESTCHG":7927,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":455,"OPENPRICE":16655,"ZD1_CHG":625,"SETTLEMENTPRICE":16785,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16330,"LOWESTPRICE":16600},{"OPENINTEREST":40931,"HIGHESTPRICE":16840,"TURNOVER":704984.495,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16815,"VOLUME":42384,"OPENINTERESTCHG":1058,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":405,"OPENPRICE":16550,"ZD1_CHG":590,"SETTLEMENTPRICE":16630,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16490},{"OPENINTEREST":998,"HIGHESTPRICE":16800,"TURNOVER":14181.96,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16670,"VOLUME":855,"OPENINTERESTCHG":96,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":375,"OPENPRICE":16485,"ZD1_CHG":460,"SETTLEMENTPRICE":16585,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16445},{"OPENINTEREST":122,"HIGHESTPRICE":16795,"TURNOVER":1345.985,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16745,"VOLUME":81,"OPENINTERESTCHG":15,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":540,"OPENPRICE":16530,"ZD1_CHG":670,"SETTLEMENTPRICE":16615,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":16495},{"OPENINTEREST":70,"HIGHESTPRICE":16805,"TURNOVER":400.34,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16790,"VOLUME":24,"OPENINTERESTCHG":10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":520,"OPENPRICE":16550,"ZD1_CHG":630,"SETTLEMENTPRICE":16680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16550},{"OPENINTEREST":142,"HIGHESTPRICE":16845,"TURNOVER":1736.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16825,"VOLUME":104,"OPENINTERESTCHG":56,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":360,"OPENPRICE":16685,"ZD1_CHG":485,"SETTLEMENTPRICE":16700,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16340,"LOWESTPRICE":16545},{"OPENINTEREST":39,"HIGHESTPRICE":16710,"TURNOVER":83.3,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16710,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":380,"OPENPRICE":16705,"ZD1_CHG":430,"SETTLEMENTPRICE":16660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16280,"LOWESTPRICE":16555},{"OPENINTEREST":8,"HIGHESTPRICE":17025,"TURNOVER":33.595,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16570,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":520,"OPENPRICE":17025,"ZD1_CHG":295,"SETTLEMENTPRICE":16795,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16275,"LOWESTPRICE":16570},{"OPENINTEREST":22,"HIGHESTPRICE":16785,"TURNOVER":116.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16745,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":300,"OPENPRICE":16570,"ZD1_CHG":395,"SETTLEMENTPRICE":16650,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16350,"LOWESTPRICE":16565},{"OPENINTEREST":13,"HIGHESTPRICE":16705,"TURNOVER":165.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16705,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":16520,"ZD1_CHG":270,"SETTLEMENTPRICE":16580,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16435,"LOWESTPRICE":16520},{"OPENINTEREST":171092,"HIGHESTPRICE":"","TURNOVER":4379717.32,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":260248,"OPENINTERESTCHG":5574,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":511,"HIGHESTPRICE":4970,"TURNOVER":2326.542,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4862,"VOLUME":477,"OPENINTERESTCHG":-241,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4970,"ZD1_CHG":-36,"SETTLEMENTPRICE":4876,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":4836},{"OPENINTEREST":164405,"HIGHESTPRICE":4926,"TURNOVER":1585556.868,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4874,"VOLUME":323732,"OPENINTERESTCHG":-13947,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4886,"ZD1_CHG":-42,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4916,"LOWESTPRICE":4866},{"OPENINTEREST":3265,"HIGHESTPRICE":4932,"TURNOVER":3108.016,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4890,"VOLUME":633,"OPENINTERESTCHG":-21,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4904,"ZD1_CHG":-40,"SETTLEMENTPRICE":4908,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4930,"LOWESTPRICE":4884},{"OPENINTEREST":130732,"HIGHESTPRICE":5050,"TURNOVER":461260.994,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":91703,"OPENINTERESTCHG":-1789,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5028,"ZD1_CHG":-48,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5064,"LOWESTPRICE":5010},{"OPENINTEREST":120,"HIGHESTPRICE":5068,"TURNOVER":176.676,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":35,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":5048,"ZD1_CHG":-44,"SETTLEMENTPRICE":5046,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5088,"LOWESTPRICE":5034},{"OPENINTEREST":48822,"HIGHESTPRICE":5082,"TURNOVER":88930.234,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":17573,"OPENINTERESTCHG":1681,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5046,"ZD1_CHG":-48,"SETTLEMENTPRICE":5060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5096,"LOWESTPRICE":5042},{"OPENINTEREST":239,"HIGHESTPRICE":5106,"TURNOVER":183.294,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5070,"VOLUME":36,"OPENINTERESTCHG":16,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5102,"ZD1_CHG":-50,"SETTLEMENTPRICE":5090,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5120,"LOWESTPRICE":5070},{"OPENINTEREST":13526,"HIGHESTPRICE":5110,"TURNOVER":14384.95,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":2828,"OPENINTERESTCHG":637,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":5080,"ZD1_CHG":-40,"SETTLEMENTPRICE":5086,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5118,"LOWESTPRICE":5066},{"OPENINTEREST":40,"HIGHESTPRICE":5114,"TURNOVER":35.754,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5110,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5114,"ZD1_CHG":-34,"SETTLEMENTPRICE":5106,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5144,"LOWESTPRICE":5094},{"OPENINTEREST":826,"HIGHESTPRICE":5128,"TURNOVER":71.574,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5108,"ZD1_CHG":-44,"SETTLEMENTPRICE":5112,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5142,"LOWESTPRICE":5098},{"OPENINTEREST":78,"HIGHESTPRICE":5142,"TURNOVER":138.29,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5112,"VOLUME":27,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":5108,"ZD1_CHG":-30,"SETTLEMENTPRICE":5120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5142,"LOWESTPRICE":5098},{"OPENINTEREST":61,"HIGHESTPRICE":5148,"TURNOVER":107.666,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5124,"VOLUME":21,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":5128,"ZD1_CHG":-24,"SETTLEMENTPRICE":5126,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5148,"LOWESTPRICE":5120},{"OPENINTEREST":362625,"HIGHESTPRICE":"","TURNOVER":2156280.858,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":437086,"OPENINTERESTCHG":-13649,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3748,"HIGHESTPRICE":3858,"TURNOVER":16091.648,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3786,"VOLUME":1049,"OPENINTERESTCHG":-718,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3858,"ZD1_CHG":-58,"SETTLEMENTPRICE":3834,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":3784},{"OPENINTEREST":19216,"HIGHESTPRICE":3864,"TURNOVER":73429.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3820,"VOLUME":4781,"OPENINTERESTCHG":-401,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3854,"ZD1_CHG":-20,"SETTLEMENTPRICE":3838,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3840,"LOWESTPRICE":3808},{"OPENINTEREST":797,"HIGHESTPRICE":3868,"TURNOVER":19570.32,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3832,"VOLUME":1273,"OPENINTERESTCHG":171,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3860,"ZD1_CHG":-24,"SETTLEMENTPRICE":3842,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3856,"LOWESTPRICE":3822},{"OPENINTEREST":197,"HIGHESTPRICE":3898,"TURNOVER":279.416,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3878,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3898,"ZD1_CHG":-10,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":3870},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":"","ZD1_CHG":-32,"SETTLEMENTPRICE":3928,"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":23962,"HIGHESTPRICE":"","TURNOVER":109370.912,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7121,"OPENINTERESTCHG":-948,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":571,"HIGHESTPRICE":2650,"TURNOVER":846.5075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2644.5,"VOLUME":64,"OPENINTERESTCHG":-40,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":0,"OPENPRICE":2649,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":2645,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2645,"LOWESTPRICE":2644},{"OPENINTEREST":17572,"HIGHESTPRICE":2246,"TURNOVER":132097.7525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2182.5,"VOLUME":12070,"OPENINTERESTCHG":-3769,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-35,"OPENPRICE":2232,"ZD1_CHG":-41,"SETTLEMENTPRICE":2188.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2223.5,"LOWESTPRICE":2154},{"OPENINTEREST":19393,"HIGHESTPRICE":2800,"TURNOVER":179026.425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2800,"VOLUME":13031,"OPENINTERESTCHG":1458,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":83.5,"OPENPRICE":2710,"ZD1_CHG":136,"SETTLEMENTPRICE":2747.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2664,"LOWESTPRICE":2677},{"OPENINTEREST":6137,"HIGHESTPRICE":3121,"TURNOVER":41119.6875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":2703,"OPENINTERESTCHG":580,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":100.5,"OPENPRICE":2984.5,"ZD1_CHG":175,"SETTLEMENTPRICE":3042.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2942,"LOWESTPRICE":2972},{"OPENINTEREST":1861,"HIGHESTPRICE":3080,"TURNOVER":9311.975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":617,"OPENINTERESTCHG":252,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":87,"OPENPRICE":2972,"ZD1_CHG":149,"SETTLEMENTPRICE":3018,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2931,"LOWESTPRICE":2969},{"OPENINTEREST":1307,"HIGHESTPRICE":1742.5,"TURNOVER":1270.8575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1710,"VOLUME":148,"OPENINTERESTCHG":52,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":1718,"ZD1_CHG":3,"SETTLEMENTPRICE":1717,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1707,"LOWESTPRICE":1701.5},{"OPENINTEREST":401,"HIGHESTPRICE":2046.5,"TURNOVER":352.5675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2046.5,"VOLUME":35,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":34,"OPENPRICE":2012,"ZD1_CHG":66,"SETTLEMENTPRICE":2014.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1980.5,"LOWESTPRICE":2000},{"OPENINTEREST":47242,"HIGHESTPRICE":"","TURNOVER":364025.7725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":28668,"OPENINTERESTCHG":-1461,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9898279,"HIGHESTPRICE":"","TURNOVER":144076874.1895,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9216253,"OPENINTERESTCHG":-301932,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":952.78,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":3,"OPENINTERESTCHG":"","PRODUCTID":"auefp","PRODUCTNAME":"黄金期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":952.78},{"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":"178","o_code":"0000","update_date":"20260924 15:45:04","o_curmetalindex":[{"PRECLOSEPRICE":5570.41,"HIGHESTPRICE":5589.19,"LASTPRICE":5568.64,"SETTLEMENTPRICE":5570.63,"CLOSEPRICE":5568.64,"TRADINGDAY":"20260924","UPDOWN1":-19.16,"LOWESTPRICE":5560.9,"UPDOWN2":-17.17,"AVGPRICE":5570.39,"OPENPRICE":5575.8,"UPDOWN":-1.77}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111160,"TURNOVER":1031.034863,"PRODUCTGROUPID":"cu","YEARVOLUME":4780.9858,"YEARTURNOVER":246994.1788435,"VOLUME":186987,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":109000,"AVGPRICE":110278.775},{"HIGHESTPRICE":106000,"TURNOVER":72.593149,"PRODUCTGROUPID":"bc","YEARVOLUME":171.5682,"YEARTURNOVER":7944.0207235,"VOLUME":14643,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97930,"AVGPRICE":99150.651},{"HIGHESTPRICE":24360,"TURNOVER":358.937394,"PRODUCTGROUPID":"al","YEARVOLUME":9112.8602,"YEARTURNOVER":110510.20369525,"VOLUME":296280,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24005,"AVGPRICE":24229.607},{"HIGHESTPRICE":26875,"TURNOVER":280.68434125,"PRODUCTGROUPID":"zn","YEARVOLUME":3941.7132,"YEARTURNOVER":49171.2261655,"VOLUME":209892,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26450,"AVGPRICE":26745.597},{"HIGHESTPRICE":16390,"TURNOVER":73.92096,"PRODUCTGROUPID":"pb","YEARVOLUME":1650.4207,"YEARTURNOVER":13550.838893,"VOLUME":90675,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16235,"AVGPRICE":16304.596},{"HIGHESTPRICE":128130,"TURNOVER":290.1519832,"PRODUCTGROUPID":"ni","YEARVOLUME":9489.4846,"YEARTURNOVER":131405.8606524,"VOLUME":231442,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":124550,"AVGPRICE":125367.039},{"HIGHESTPRICE":413780,"TURNOVER":497.5983716,"PRODUCTGROUPID":"sn","YEARVOLUME":6013.3849,"YEARTURNOVER":242300.2752287,"VOLUME":120831,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":408190,"AVGPRICE":411813.501},{"HIGHESTPRICE":2847,"TURNOVER":120.2366654,"PRODUCTGROUPID":"ao","YEARVOLUME":8372.5361,"YEARTURNOVER":47106.0037788,"VOLUME":223698,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2640,"AVGPRICE":2687.477},{"HIGHESTPRICE":24170,"TURNOVER":25.9439175,"PRODUCTGROUPID":"ad","YEARVOLUME":226.9719,"YEARTURNOVER":5257.5563715,"VOLUME":10932,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23550,"AVGPRICE":23732.087},{"HIGHESTPRICE":946.46,"TURNOVER":3776.3472344,"PRODUCTGROUPID":"au","YEARVOLUME":6589.9903,"YEARTURNOVER":667020.3372308,"VOLUME":405785,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":924.44,"AVGPRICE":930.628},{"HIGHESTPRICE":16185,"TURNOVER":1724.1796191,"PRODUCTGROUPID":"ag","YEARVOLUME":22936.0561,"YEARTURNOVER":645985.2734151,"VOLUME":728600,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15531,"AVGPRICE":15776.188},{"HIGHESTPRICE":3164,"TURNOVER":253.7828259,"PRODUCTGROUPID":"rb","YEARVOLUME":16295.321,"YEARTURNOVER":50865.0073452,"VOLUME":817106,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3041,"AVGPRICE":3105.874},{"HIGHESTPRICE":3422,"TURNOVER":0.0070925,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4422,"YEARTURNOVER":4.8557325,"VOLUME":21,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3340,"AVGPRICE":3377.381},{"HIGHESTPRICE":3339,"TURNOVER":153.2917192,"PRODUCTGROUPID":"hc","YEARVOLUME":8981.3131,"YEARTURNOVER":29846.302019,"VOLUME":465585,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3275,"AVGPRICE":3292.454},{"HIGHESTPRICE":14105,"TURNOVER":169.34870625,"PRODUCTGROUPID":"ss","YEARVOLUME":5051.0641,"YEARTURNOVER":36526.28507125,"VOLUME":246336,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13650,"AVGPRICE":13749.408},{"HIGHESTPRICE":751.2,"TURNOVER":2124.180397,"PRODUCTGROUPID":"sc","YEARVOLUME":3097.0821,"YEARTURNOVER":188250.235577,"VOLUME":297329,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":524.1,"AVGPRICE":714.421},{"HIGHESTPRICE":5899,"TURNOVER":110.5711847,"PRODUCTGROUPID":"lu","YEARVOLUME":2909.9194,"YEARTURNOVER":12889.6353112,"VOLUME":204561,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4279,"AVGPRICE":5405.292},{"HIGHESTPRICE":5349,"TURNOVER":420.7479536,"PRODUCTGROUPID":"fu","YEARVOLUME":17828.4792,"YEARTURNOVER":64921.6089491,"VOLUME":1011212,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3305,"AVGPRICE":4160.828},{"HIGHESTPRICE":5820,"TURNOVER":1100.3891196,"PRODUCTGROUPID":"bu","YEARVOLUME":12534.0574,"YEARTURNOVER":53702.1728056,"VOLUME":2155594,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3539,"AVGPRICE":5104.807},{"HIGHESTPRICE":15825,"TURNOVER":237.748336,"PRODUCTGROUPID":"br","YEARVOLUME":6594.0758,"YEARTURNOVER":48557.7457505,"VOLUME":309744,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14450,"AVGPRICE":15351.28},{"HIGHESTPRICE":19635,"TURNOVER":885.0520995,"PRODUCTGROUPID":"ru","YEARVOLUME":6133.4943,"YEARTURNOVER":106117.308029,"VOLUME":455877,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18470,"AVGPRICE":19414.274},{"HIGHESTPRICE":17170,"TURNOVER":437.971732,"PRODUCTGROUPID":"nr","YEARVOLUME":2265.7849,"YEARTURNOVER":33168.1270305,"VOLUME":260248,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16445,"AVGPRICE":16829.014},{"HIGHESTPRICE":5148,"TURNOVER":215.6280858,"PRODUCTGROUPID":"sp","YEARVOLUME":6098.8851,"YEARTURNOVER":30494.0981088,"VOLUME":437086,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4836,"AVGPRICE":4933.31},{"HIGHESTPRICE":3898,"TURNOVER":10.9370912,"PRODUCTGROUPID":"op","YEARVOLUME":130.0518,"YEARTURNOVER":2067.6399912,"VOLUME":7121,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3784,"AVGPRICE":3839.731},{"HIGHESTPRICE":3121,"TURNOVER":36.40257725,"PRODUCTGROUPID":"ec","YEARVOLUME":610.8605,"YEARTURNOVER":6298.66340615,"VOLUME":28668,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1701.5,"AVGPRICE":2539.597},{"HIGHESTPRICE":"","TURNOVER":14407.68741895,"PRODUCTGROUPID":"","YEARVOLUME":161817.8029,"YEARTURNOVER":2830955.46012505,"VOLUME":9216253,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8242","o_trade_day":"8250","report_date":"20260924"}