{"o_IMChangeDate":"20150813","showlength":"1","o_day":"29","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":74623,"HIGHESTPRICE":110490,"TURNOVER":2184046.28,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110310,"VOLUME":39714,"OPENINTERESTCHG":-15172,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":109820,"ZD1_CHG":350,"SETTLEMENTPRICE":109980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109960,"LOWESTPRICE":109600},{"OPENINTEREST":185221,"HIGHESTPRICE":109810,"TURNOVER":4026501.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109570,"VOLUME":73673,"OPENINTERESTCHG":-26,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-130,"OPENPRICE":109240,"ZD1_CHG":140,"SETTLEMENTPRICE":109300,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109430,"LOWESTPRICE":108970},{"OPENINTEREST":133874,"HIGHESTPRICE":109440,"TURNOVER":1517447.74,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109250,"VOLUME":27851,"OPENINTERESTCHG":7454,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":109040,"ZD1_CHG":190,"SETTLEMENTPRICE":108960,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109060,"LOWESTPRICE":108630},{"OPENINTEREST":53321,"HIGHESTPRICE":109050,"TURNOVER":470818.31,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108840,"VOLUME":8671,"OPENINTERESTCHG":2009,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":108380,"ZD1_CHG":140,"SETTLEMENTPRICE":108590,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108700,"LOWESTPRICE":108290},{"OPENINTEREST":24747,"HIGHESTPRICE":108880,"TURNOVER":126114.905,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108640,"VOLUME":2327,"OPENINTERESTCHG":479,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":108340,"ZD1_CHG":140,"SETTLEMENTPRICE":108390,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108500,"LOWESTPRICE":108100},{"OPENINTEREST":29227,"HIGHESTPRICE":108800,"TURNOVER":176958.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108570,"VOLUME":3266,"OPENINTERESTCHG":494,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-90,"OPENPRICE":108350,"ZD1_CHG":120,"SETTLEMENTPRICE":108360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108450,"LOWESTPRICE":108000},{"OPENINTEREST":13561,"HIGHESTPRICE":108800,"TURNOVER":61519.495,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108540,"VOLUME":1135,"OPENINTERESTCHG":649,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":108210,"ZD1_CHG":80,"SETTLEMENTPRICE":108400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108460,"LOWESTPRICE":108010},{"OPENINTEREST":10009,"HIGHESTPRICE":108800,"TURNOVER":48992.085,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108490,"VOLUME":904,"OPENINTERESTCHG":162,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":108180,"ZD1_CHG":60,"SETTLEMENTPRICE":108380,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108430,"LOWESTPRICE":108030},{"OPENINTEREST":8994,"HIGHESTPRICE":108840,"TURNOVER":26930.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":497,"OPENINTERESTCHG":145,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":108170,"ZD1_CHG":70,"SETTLEMENTPRICE":108370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108490,"LOWESTPRICE":108060},{"OPENINTEREST":4885,"HIGHESTPRICE":108760,"TURNOVER":26343.04,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108530,"VOLUME":486,"OPENINTERESTCHG":-5,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":108110,"ZD1_CHG":100,"SETTLEMENTPRICE":108400,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108430,"LOWESTPRICE":108080},{"OPENINTEREST":5797,"HIGHESTPRICE":108700,"TURNOVER":15750.89,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108460,"VOLUME":291,"OPENINTERESTCHG":-16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":108080,"ZD1_CHG":110,"SETTLEMENTPRICE":108250,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108350,"LOWESTPRICE":108000},{"OPENINTEREST":1763,"HIGHESTPRICE":108640,"TURNOVER":77658.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108410,"VOLUME":1435,"OPENINTERESTCHG":924,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-160,"OPENPRICE":108130,"ZD1_CHG":20,"SETTLEMENTPRICE":108230,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108390,"LOWESTPRICE":107950},{"OPENINTEREST":546022,"HIGHESTPRICE":"","TURNOVER":8759081.39,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160250,"OPENINTERESTCHG":-2903,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":679,"HIGHESTPRICE":98390,"TURNOVER":130696.145,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98070,"VOLUME":2667,"OPENINTERESTCHG":-1226,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-400,"OPENPRICE":98020,"ZD1_CHG":-330,"SETTLEMENTPRICE":98000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":98400,"LOWESTPRICE":97750},{"OPENINTEREST":13533,"HIGHESTPRICE":98340,"TURNOVER":288464.85,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98160,"VOLUME":5887,"OPENINTERESTCHG":827,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-120,"OPENPRICE":97950,"ZD1_CHG":40,"SETTLEMENTPRICE":98000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98120,"LOWESTPRICE":97700},{"OPENINTEREST":1679,"HIGHESTPRICE":97920,"TURNOVER":54625.66,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97850,"VOLUME":1119,"OPENINTERESTCHG":540,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-280,"OPENPRICE":97630,"ZD1_CHG":-60,"SETTLEMENTPRICE":97630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97910,"LOWESTPRICE":97390},{"OPENINTEREST":154,"HIGHESTPRICE":97620,"TURNOVER":4965.32,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97480,"VOLUME":102,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-220,"OPENPRICE":97410,"ZD1_CHG":-90,"SETTLEMENTPRICE":97350,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97570,"LOWESTPRICE":97220},{"OPENINTEREST":111,"HIGHESTPRICE":97560,"TURNOVER":29647.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97390,"VOLUME":610,"OPENINTERESTCHG":102,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-60,"OPENPRICE":96980,"ZD1_CHG":130,"SETTLEMENTPRICE":97200,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97260,"LOWESTPRICE":96980},{"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":3,"HIGHESTPRICE":97810,"TURNOVER":146.705,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97810,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1160,"OPENPRICE":97800,"ZD1_CHG":1170,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":97800},{"OPENINTEREST":39,"HIGHESTPRICE":98200,"TURNOVER":785.41,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98180,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1350,"OPENPRICE":98150,"ZD1_CHG":-1340,"SETTLEMENTPRICE":98170,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":99520,"LOWESTPRICE":98020},{"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":16203,"HIGHESTPRICE":"","TURNOVER":509331.815,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10404,"OPENINTERESTCHG":247,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":44490,"HIGHESTPRICE":24105,"TURNOVER":339860.485,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24075,"VOLUME":28276,"OPENINTERESTCHG":-12136,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24020,"ZD1_CHG":0,"SETTLEMENTPRICE":24035,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24075,"LOWESTPRICE":23950},{"OPENINTEREST":265778,"HIGHESTPRICE":24100,"TURNOVER":1636484.665,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24020,"VOLUME":136242,"OPENINTERESTCHG":-8162,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":24000,"ZD1_CHG":-60,"SETTLEMENTPRICE":24020,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24080,"LOWESTPRICE":23950},{"OPENINTEREST":158458,"HIGHESTPRICE":24095,"TURNOVER":706314.4325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24015,"VOLUME":58802,"OPENINTERESTCHG":13992,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24020,"ZD1_CHG":-45,"SETTLEMENTPRICE":24020,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24060,"LOWESTPRICE":23945},{"OPENINTEREST":60080,"HIGHESTPRICE":24040,"TURNOVER":142923.5925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23960,"VOLUME":11929,"OPENINTERESTCHG":3447,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23950,"ZD1_CHG":-55,"SETTLEMENTPRICE":23960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24015,"LOWESTPRICE":23890},{"OPENINTEREST":26280,"HIGHESTPRICE":24000,"TURNOVER":35593.745,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23940,"VOLUME":2974,"OPENINTERESTCHG":240,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23890,"ZD1_CHG":-45,"SETTLEMENTPRICE":23935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23985,"LOWESTPRICE":23870},{"OPENINTEREST":21287,"HIGHESTPRICE":24000,"TURNOVER":38509.03,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23915,"VOLUME":3216,"OPENINTERESTCHG":482,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23915,"ZD1_CHG":-55,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23970,"LOWESTPRICE":23880},{"OPENINTEREST":12445,"HIGHESTPRICE":24020,"TURNOVER":11792.0625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23965,"VOLUME":984,"OPENINTERESTCHG":361,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":23920,"ZD1_CHG":-5,"SETTLEMENTPRICE":23965,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23970,"LOWESTPRICE":23885},{"OPENINTEREST":5160,"HIGHESTPRICE":24020,"TURNOVER":6398.425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23975,"VOLUME":534,"OPENINTERESTCHG":88,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23905,"ZD1_CHG":-20,"SETTLEMENTPRICE":23960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23995,"LOWESTPRICE":23905},{"OPENINTEREST":3111,"HIGHESTPRICE":24025,"TURNOVER":5515.1275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23985,"VOLUME":460,"OPENINTERESTCHG":152,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23935,"ZD1_CHG":-5,"SETTLEMENTPRICE":23975,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23990,"LOWESTPRICE":23910},{"OPENINTEREST":2178,"HIGHESTPRICE":24040,"TURNOVER":5144.6625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24000,"VOLUME":429,"OPENINTERESTCHG":85,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23915,"ZD1_CHG":35,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23965,"LOWESTPRICE":23905},{"OPENINTEREST":933,"HIGHESTPRICE":24060,"TURNOVER":1883.87,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24010,"VOLUME":157,"OPENINTERESTCHG":76,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23930,"ZD1_CHG":35,"SETTLEMENTPRICE":23995,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23975,"LOWESTPRICE":23920},{"OPENINTEREST":653,"HIGHESTPRICE":24020,"TURNOVER":1019.52,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24010,"VOLUME":85,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23925,"ZD1_CHG":40,"SETTLEMENTPRICE":23985,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23970,"LOWESTPRICE":23925},{"OPENINTEREST":600853,"HIGHESTPRICE":"","TURNOVER":2931439.6175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244088,"OPENINTERESTCHG":-1353,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15907,"HIGHESTPRICE":26600,"TURNOVER":359572.2925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26520,"VOLUME":27155,"OPENINTERESTCHG":-9675,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26500,"ZD1_CHG":105,"SETTLEMENTPRICE":26480,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26415,"LOWESTPRICE":26335},{"OPENINTEREST":135260,"HIGHESTPRICE":26660,"TURNOVER":1763041.505,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26575,"VOLUME":132898,"OPENINTERESTCHG":-7896,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26505,"ZD1_CHG":110,"SETTLEMENTPRICE":26530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26465,"LOWESTPRICE":26385},{"OPENINTEREST":80819,"HIGHESTPRICE":26700,"TURNOVER":770395.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26630,"VOLUME":57956,"OPENINTERESTCHG":10346,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26570,"ZD1_CHG":125,"SETTLEMENTPRICE":26585,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26505,"LOWESTPRICE":26440},{"OPENINTEREST":17883,"HIGHESTPRICE":26740,"TURNOVER":181449.665,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26655,"VOLUME":13631,"OPENINTERESTCHG":2889,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":120,"OPENPRICE":26550,"ZD1_CHG":155,"SETTLEMENTPRICE":26620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26500,"LOWESTPRICE":26475},{"OPENINTEREST":3391,"HIGHESTPRICE":26695,"TURNOVER":30647.985,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26635,"VOLUME":2304,"OPENINTERESTCHG":568,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":26520,"ZD1_CHG":150,"SETTLEMENTPRICE":26600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26485,"LOWESTPRICE":26440},{"OPENINTEREST":1596,"HIGHESTPRICE":26675,"TURNOVER":5326.3475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26645,"VOLUME":401,"OPENINTERESTCHG":-39,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":26500,"ZD1_CHG":180,"SETTLEMENTPRICE":26565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26465,"LOWESTPRICE":26425},{"OPENINTEREST":898,"HIGHESTPRICE":26695,"TURNOVER":3247.0675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26645,"VOLUME":244,"OPENINTERESTCHG":180,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":155,"OPENPRICE":26500,"ZD1_CHG":185,"SETTLEMENTPRICE":26615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26460,"LOWESTPRICE":26460},{"OPENINTEREST":276,"HIGHESTPRICE":26635,"TURNOVER":835.975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26635,"VOLUME":63,"OPENINTERESTCHG":22,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":26450,"ZD1_CHG":210,"SETTLEMENTPRICE":26535,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26425,"LOWESTPRICE":26430},{"OPENINTEREST":91,"HIGHESTPRICE":26610,"TURNOVER":251.965,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26610,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":26465,"ZD1_CHG":205,"SETTLEMENTPRICE":26520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26405,"LOWESTPRICE":26420},{"OPENINTEREST":100,"HIGHESTPRICE":26615,"TURNOVER":437.4125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26615,"VOLUME":33,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":170,"OPENPRICE":26465,"ZD1_CHG":280,"SETTLEMENTPRICE":26505,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26335,"LOWESTPRICE":26405},{"OPENINTEREST":91,"HIGHESTPRICE":26595,"TURNOVER":635.805,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26595,"VOLUME":48,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26435,"ZD1_CHG":170,"SETTLEMENTPRICE":26490,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26425,"LOWESTPRICE":26405},{"OPENINTEREST":21,"HIGHESTPRICE":26540,"TURNOVER":224.9375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26495,"VOLUME":17,"OPENINTERESTCHG":8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":75,"OPENPRICE":26540,"ZD1_CHG":110,"SETTLEMENTPRICE":26460,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26385,"LOWESTPRICE":26400},{"OPENINTEREST":256333,"HIGHESTPRICE":"","TURNOVER":3116066.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234769,"OPENINTERESTCHG":-3604,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7624,"HIGHESTPRICE":16280,"TURNOVER":50553.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16255,"VOLUME":6231,"OPENINTERESTCHG":-3055,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16170,"ZD1_CHG":65,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16170},{"OPENINTEREST":67040,"HIGHESTPRICE":16295,"TURNOVER":388944.715,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16275,"VOLUME":47910,"OPENINTERESTCHG":-1676,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16200,"ZD1_CHG":80,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":16170},{"OPENINTEREST":42837,"HIGHESTPRICE":16315,"TURNOVER":164962.355,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":20292,"OPENINTERESTCHG":7003,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16200,"ZD1_CHG":95,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16185},{"OPENINTEREST":2795,"HIGHESTPRICE":16310,"TURNOVER":7835.595,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16300,"VOLUME":963,"OPENINTERESTCHG":362,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16225,"ZD1_CHG":80,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16200},{"OPENINTEREST":54,"HIGHESTPRICE":16320,"TURNOVER":16.315,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":16310,"ZD1_CHG":70,"SETTLEMENTPRICE":16315,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":16310},{"OPENINTEREST":42,"HIGHESTPRICE":16320,"TURNOVER":16.295,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":16270,"ZD1_CHG":130,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16270},{"OPENINTEREST":49,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":"","ZD1_CHG":85,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16165,"LOWESTPRICE":""},{"OPENINTEREST":94,"HIGHESTPRICE":16295,"TURNOVER":24.4075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16260,"ZD1_CHG":80,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":16260},{"OPENINTEREST":159,"HIGHESTPRICE":16295,"TURNOVER":8.1475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":16295,"ZD1_CHG":120,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16295},{"OPENINTEREST":33,"HIGHESTPRICE":16270,"TURNOVER":8.135,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16270,"ZD1_CHG":60,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16270},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":""},{"OPENINTEREST":120750,"HIGHESTPRICE":"","TURNOVER":612369.4425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":75405,"OPENINTERESTCHG":2630,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19955,"HIGHESTPRICE":123400,"TURNOVER":243021.768,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122760,"VOLUME":19788,"OPENINTERESTCHG":-9209,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-660,"OPENPRICE":123400,"ZD1_CHG":-710,"SETTLEMENTPRICE":122810,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":123470,"LOWESTPRICE":122270},{"OPENINTEREST":132166,"HIGHESTPRICE":123580,"TURNOVER":1440912.7,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123040,"VOLUME":117081,"OPENINTERESTCHG":-628,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-670,"OPENPRICE":123480,"ZD1_CHG":-690,"SETTLEMENTPRICE":123060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":123730,"LOWESTPRICE":122510},{"OPENINTEREST":100993,"HIGHESTPRICE":123970,"TURNOVER":412048.94,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123260,"VOLUME":33426,"OPENINTERESTCHG":8749,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-700,"OPENPRICE":123970,"ZD1_CHG":-710,"SETTLEMENTPRICE":123270,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":123970,"LOWESTPRICE":122740},{"OPENINTEREST":46060,"HIGHESTPRICE":124130,"TURNOVER":152875.204,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123540,"VOLUME":12372,"OPENINTERESTCHG":2795,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-640,"OPENPRICE":123950,"ZD1_CHG":-660,"SETTLEMENTPRICE":123560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":124200,"LOWESTPRICE":123040},{"OPENINTEREST":6091,"HIGHESTPRICE":124350,"TURNOVER":27013.337,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123750,"VOLUME":2181,"OPENINTERESTCHG":296,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":124280,"ZD1_CHG":-750,"SETTLEMENTPRICE":123850,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":124500,"LOWESTPRICE":123330},{"OPENINTEREST":3752,"HIGHESTPRICE":124630,"TURNOVER":6468.866,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124090,"VOLUME":521,"OPENINTERESTCHG":87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-660,"OPENPRICE":124610,"ZD1_CHG":-730,"SETTLEMENTPRICE":124160,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":124820,"LOWESTPRICE":123640},{"OPENINTEREST":1147,"HIGHESTPRICE":124810,"TURNOVER":3185.54,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124280,"VOLUME":256,"OPENINTERESTCHG":27,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":124480,"ZD1_CHG":-800,"SETTLEMENTPRICE":124430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":125080,"LOWESTPRICE":123960},{"OPENINTEREST":6503,"HIGHESTPRICE":125290,"TURNOVER":16402.895,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124630,"VOLUME":1315,"OPENINTERESTCHG":538,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-570,"OPENPRICE":125290,"ZD1_CHG":-670,"SETTLEMENTPRICE":124730,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":125300,"LOWESTPRICE":124210},{"OPENINTEREST":566,"HIGHESTPRICE":129250,"TURNOVER":991.721,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124870,"VOLUME":79,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":30,"OPENPRICE":129140,"ZD1_CHG":-630,"SETTLEMENTPRICE":125530,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":125500,"LOWESTPRICE":123620},{"OPENINTEREST":837,"HIGHESTPRICE":129630,"TURNOVER":1544.943,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125260,"VOLUME":123,"OPENINTERESTCHG":60,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-140,"OPENPRICE":129380,"ZD1_CHG":-480,"SETTLEMENTPRICE":125600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":125740,"LOWESTPRICE":124840},{"OPENINTEREST":143,"HIGHESTPRICE":125750,"TURNOVER":150.603,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125500,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-680,"OPENPRICE":125650,"ZD1_CHG":-680,"SETTLEMENTPRICE":125500,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":126180,"LOWESTPRICE":125290},{"OPENINTEREST":219,"HIGHESTPRICE":126110,"TURNOVER":251.757,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125860,"VOLUME":20,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":125890,"ZD1_CHG":-660,"SETTLEMENTPRICE":125870,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":126520,"LOWESTPRICE":125410},{"OPENINTEREST":318432,"HIGHESTPRICE":"","TURNOVER":2304868.274,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":187174,"OPENINTERESTCHG":2733,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4127,"HIGHESTPRICE":410610,"TURNOVER":633896.901,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409590,"VOLUME":15514,"OPENINTERESTCHG":-2635,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1180,"OPENPRICE":409150,"ZD1_CHG":2180,"SETTLEMENTPRICE":408590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":407410,"LOWESTPRICE":406250},{"OPENINTEREST":29987,"HIGHESTPRICE":411000,"TURNOVER":3255463.35,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409980,"VOLUME":79597,"OPENINTERESTCHG":95,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1210,"OPENPRICE":409520,"ZD1_CHG":2200,"SETTLEMENTPRICE":408990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":407780,"LOWESTPRICE":406690},{"OPENINTEREST":13322,"HIGHESTPRICE":411150,"TURNOVER":448693.014,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410180,"VOLUME":10960,"OPENINTERESTCHG":306,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1280,"OPENPRICE":409900,"ZD1_CHG":2070,"SETTLEMENTPRICE":409390,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":408110,"LOWESTPRICE":406970},{"OPENINTEREST":6681,"HIGHESTPRICE":410850,"TURNOVER":131925.874,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409770,"VOLUME":3224,"OPENINTERESTCHG":532,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1290,"OPENPRICE":409220,"ZD1_CHG":1870,"SETTLEMENTPRICE":409190,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":407900,"LOWESTPRICE":406930},{"OPENINTEREST":2878,"HIGHESTPRICE":410000,"TURNOVER":93954.653,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409200,"VOLUME":2302,"OPENINTERESTCHG":529,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":840,"OPENPRICE":408330,"ZD1_CHG":1900,"SETTLEMENTPRICE":408140,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":407300,"LOWESTPRICE":406230},{"OPENINTEREST":820,"HIGHESTPRICE":409360,"TURNOVER":11222.648,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408580,"VOLUME":275,"OPENINTERESTCHG":34,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1160,"OPENPRICE":406610,"ZD1_CHG":1650,"SETTLEMENTPRICE":408090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":406930,"LOWESTPRICE":406330},{"OPENINTEREST":55,"HIGHESTPRICE":407540,"TURNOVER":40.754,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407540,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1220,"OPENPRICE":407540,"ZD1_CHG":1220,"SETTLEMENTPRICE":407540,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":406320,"LOWESTPRICE":407540},{"OPENINTEREST":351,"HIGHESTPRICE":408300,"TURNOVER":1019.15,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407650,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":940,"OPENPRICE":407510,"ZD1_CHG":930,"SETTLEMENTPRICE":407660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":406720,"LOWESTPRICE":406270},{"OPENINTEREST":72,"HIGHESTPRICE":407770,"TURNOVER":40.777,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407770,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1450,"OPENPRICE":407770,"ZD1_CHG":1450,"SETTLEMENTPRICE":407770,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":406320,"LOWESTPRICE":407770},{"OPENINTEREST":43,"HIGHESTPRICE":409270,"TURNOVER":40.927,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409270,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2240,"OPENPRICE":409270,"ZD1_CHG":2240,"SETTLEMENTPRICE":409270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":407030,"LOWESTPRICE":409270},{"OPENINTEREST":39,"HIGHESTPRICE":409020,"TURNOVER":40.902,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409020,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2170,"OPENPRICE":409020,"ZD1_CHG":2170,"SETTLEMENTPRICE":409020,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":406850,"LOWESTPRICE":409020},{"OPENINTEREST":11,"HIGHESTPRICE":408450,"TURNOVER":611.928,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407350,"VOLUME":15,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1490,"OPENPRICE":406770,"ZD1_CHG":890,"SETTLEMENTPRICE":407950,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":406460,"LOWESTPRICE":406770},{"OPENINTEREST":58386,"HIGHESTPRICE":"","TURNOVER":4576950.878,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":111916,"OPENINTERESTCHG":-1131,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7435,"HIGHESTPRICE":2655,"TURNOVER":38660.502,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2614,"VOLUME":7375,"OPENINTERESTCHG":-4079,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-34,"OPENPRICE":2655,"ZD1_CHG":-41,"SETTLEMENTPRICE":2621,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2655,"LOWESTPRICE":2608},{"OPENINTEREST":38299,"HIGHESTPRICE":2670,"TURNOVER":202830.47,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2635,"VOLUME":38448,"OPENINTERESTCHG":-4657,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2651,"ZD1_CHG":-39,"SETTLEMENTPRICE":2637,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2674,"LOWESTPRICE":2622},{"OPENINTEREST":44988,"HIGHESTPRICE":2697,"TURNOVER":145199.252,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2652,"VOLUME":27281,"OPENINTERESTCHG":-4422,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2697,"ZD1_CHG":-46,"SETTLEMENTPRICE":2661,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2698,"LOWESTPRICE":2633},{"OPENINTEREST":266990,"HIGHESTPRICE":2696,"TURNOVER":1159516.04,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2656,"VOLUME":218053,"OPENINTERESTCHG":34128,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-43,"OPENPRICE":2690,"ZD1_CHG":-45,"SETTLEMENTPRICE":2658,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2701,"LOWESTPRICE":2639},{"OPENINTEREST":39680,"HIGHESTPRICE":2716,"TURNOVER":61213.834,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2670,"VOLUME":11442,"OPENINTERESTCHG":4438,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-47,"OPENPRICE":2709,"ZD1_CHG":-51,"SETTLEMENTPRICE":2674,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2721,"LOWESTPRICE":2659},{"OPENINTEREST":4778,"HIGHESTPRICE":2733,"TURNOVER":24426.664,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2693,"VOLUME":4531,"OPENINTERESTCHG":3111,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-48,"OPENPRICE":2731,"ZD1_CHG":-50,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2743,"LOWESTPRICE":2680},{"OPENINTEREST":2396,"HIGHESTPRICE":2745,"TURNOVER":12901.718,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2712,"VOLUME":2377,"OPENINTERESTCHG":1805,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-48,"OPENPRICE":2745,"ZD1_CHG":-49,"SETTLEMENTPRICE":2713,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2761,"LOWESTPRICE":2699},{"OPENINTEREST":3296,"HIGHESTPRICE":2770,"TURNOVER":5368.632,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2733,"VOLUME":981,"OPENINTERESTCHG":61,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-40,"OPENPRICE":2770,"ZD1_CHG":-43,"SETTLEMENTPRICE":2736,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2776,"LOWESTPRICE":2717},{"OPENINTEREST":89,"HIGHESTPRICE":2772,"TURNOVER":208.508,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2748,"VOLUME":38,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-51,"OPENPRICE":2765,"ZD1_CHG":-46,"SETTLEMENTPRICE":2743,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2794,"LOWESTPRICE":2733},{"OPENINTEREST":206,"HIGHESTPRICE":2808,"TURNOVER":454.81,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":82,"OPENINTERESTCHG":15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-41,"OPENPRICE":2805,"ZD1_CHG":-41,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2814,"LOWESTPRICE":2757},{"OPENINTEREST":95,"HIGHESTPRICE":2834,"TURNOVER":353.404,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2792,"VOLUME":63,"OPENINTERESTCHG":9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2824,"ZD1_CHG":-42,"SETTLEMENTPRICE":2804,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2834,"LOWESTPRICE":2780},{"OPENINTEREST":33,"HIGHESTPRICE":2834,"TURNOVER":247.548,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2805,"VOLUME":44,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-34,"OPENPRICE":2834,"ZD1_CHG":-42,"SETTLEMENTPRICE":2813,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2847,"LOWESTPRICE":2800},{"OPENINTEREST":408285,"HIGHESTPRICE":"","TURNOVER":1651381.382,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":310715,"OPENINTERESTCHG":30410,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":415,"HIGHESTPRICE":23760,"TURNOVER":9101.52,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":385,"OPENINTERESTCHG":-280,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-165,"OPENPRICE":23650,"ZD1_CHG":-45,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23805,"LOWESTPRICE":23510},{"OPENINTEREST":10517,"HIGHESTPRICE":23735,"TURNOVER":259391.02,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":10983,"OPENINTERESTCHG":-4465,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-35,"OPENPRICE":23535,"ZD1_CHG":85,"SETTLEMENTPRICE":23615,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23470},{"OPENINTEREST":8722,"HIGHESTPRICE":23755,"TURNOVER":147768.985,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":6247,"OPENINTERESTCHG":2769,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":23560,"ZD1_CHG":105,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23645,"LOWESTPRICE":23500},{"OPENINTEREST":335,"HIGHESTPRICE":23695,"TURNOVER":39343.53,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":1666,"OPENINTERESTCHG":13,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23545,"ZD1_CHG":50,"SETTLEMENTPRICE":23615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23625,"LOWESTPRICE":23495},{"OPENINTEREST":69,"HIGHESTPRICE":23630,"TURNOVER":5448.115,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23600,"VOLUME":231,"OPENINTERESTCHG":28,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":23590,"ZD1_CHG":-55,"SETTLEMENTPRICE":23580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23655,"LOWESTPRICE":23555},{"OPENINTEREST":6,"HIGHESTPRICE":23630,"TURNOVER":70.825,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23590,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-35,"OPENPRICE":23630,"ZD1_CHG":-50,"SETTLEMENTPRICE":23605,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":23590},{"OPENINTEREST":1,"HIGHESTPRICE":23635,"TURNOVER":47.24,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23635,"ZD1_CHG":50,"SETTLEMENTPRICE":23620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":23605},{"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":4,"HIGHESTPRICE":23625,"TURNOVER":23.625,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-125,"OPENPRICE":23625,"ZD1_CHG":-125,"SETTLEMENTPRICE":23625,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23750,"LOWESTPRICE":23625},{"OPENINTEREST":4,"HIGHESTPRICE":23640,"TURNOVER":23.64,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":23640,"ZD1_CHG":35,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23605,"LOWESTPRICE":23640},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23685,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23685,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23685,"LOWESTPRICE":""},{"OPENINTEREST":20076,"HIGHESTPRICE":"","TURNOVER":461218.5,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19519,"OPENINTERESTCHG":-1935,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16490,"HIGHESTPRICE":900.3,"TURNOVER":4751969.37,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.64,"VOLUME":53082,"OPENINTERESTCHG":-15216,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.12,"OPENPRICE":899.12,"ZD1_CHG":-13.68,"SETTLEMENTPRICE":895.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":909.32,"LOWESTPRICE":889.58},{"OPENINTEREST":7085,"HIGHESTPRICE":902.48,"TURNOVER":344096.658,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":897.7,"VOLUME":3838,"OPENINTERESTCHG":387,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.1,"OPENPRICE":901.82,"ZD1_CHG":-11.94,"SETTLEMENTPRICE":896.54,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":909.64,"LOWESTPRICE":891.52},{"OPENINTEREST":225820,"HIGHESTPRICE":903.42,"TURNOVER":21319671.796,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":898.78,"VOLUME":237449,"OPENINTERESTCHG":-677,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.2,"OPENPRICE":901.04,"ZD1_CHG":-13.28,"SETTLEMENTPRICE":897.86,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":912.06,"LOWESTPRICE":892.62},{"OPENINTEREST":93738,"HIGHESTPRICE":906.08,"TURNOVER":3513355.502,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.28,"VOLUME":38994,"OPENINTERESTCHG":-6129,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.84,"OPENPRICE":902.92,"ZD1_CHG":-13.54,"SETTLEMENTPRICE":900.98,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":914.82,"LOWESTPRICE":895.2},{"OPENINTEREST":32741,"HIGHESTPRICE":908.28,"TURNOVER":903204.188,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.56,"VOLUME":10001,"OPENINTERESTCHG":441,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.48,"OPENPRICE":906.52,"ZD1_CHG":-14.02,"SETTLEMENTPRICE":903.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":917.58,"LOWESTPRICE":897.7},{"OPENINTEREST":9981,"HIGHESTPRICE":911.46,"TURNOVER":309201.886,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":905.64,"VOLUME":3408,"OPENINTERESTCHG":111,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.2,"OPENPRICE":911.46,"ZD1_CHG":-12.84,"SETTLEMENTPRICE":907.28,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":918.48,"LOWESTPRICE":899.88},{"OPENINTEREST":10665,"HIGHESTPRICE":912.58,"TURNOVER":189456.096,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.06,"VOLUME":2089,"OPENINTERESTCHG":387,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.54,"OPENPRICE":911.98,"ZD1_CHG":-13.4,"SETTLEMENTPRICE":906.92,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":921.46,"LOWESTPRICE":902.14},{"OPENINTEREST":1117,"HIGHESTPRICE":915.4,"TURNOVER":58568.608,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.52,"VOLUME":644,"OPENINTERESTCHG":143,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.58,"OPENPRICE":913.06,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":909.44,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":923.02,"LOWESTPRICE":904.94},{"OPENINTEREST":397637,"HIGHESTPRICE":"","TURNOVER":31389524.104,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":349505,"OPENINTERESTCHG":-20553,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":37653,"HIGHESTPRICE":15022,"TURNOVER":1874202.6405,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":84073,"OPENINTERESTCHG":-20985,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-276,"OPENPRICE":14836,"ZD1_CHG":-337,"SETTLEMENTPRICE":14861,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15137,"LOWESTPRICE":14699},{"OPENINTEREST":30931,"HIGHESTPRICE":15054,"TURNOVER":732479.187,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14824,"VOLUME":32786,"OPENINTERESTCHG":2682,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-271,"OPENPRICE":14957,"ZD1_CHG":-341,"SETTLEMENTPRICE":14894,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15165,"LOWESTPRICE":14731},{"OPENINTEREST":277181,"HIGHESTPRICE":15072,"TURNOVER":6696017.451,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14848,"VOLUME":299463,"OPENINTERESTCHG":14920,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-272,"OPENPRICE":14998,"ZD1_CHG":-330,"SETTLEMENTPRICE":14906,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15178,"LOWESTPRICE":14745},{"OPENINTEREST":15520,"HIGHESTPRICE":15091,"TURNOVER":485860.6995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14871,"VOLUME":21708,"OPENINTERESTCHG":295,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-285,"OPENPRICE":14981,"ZD1_CHG":-335,"SETTLEMENTPRICE":14921,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15206,"LOWESTPRICE":14773},{"OPENINTEREST":136515,"HIGHESTPRICE":15108,"TURNOVER":4614805.647,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14885,"VOLUME":205933,"OPENINTERESTCHG":2871,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-276,"OPENPRICE":14972,"ZD1_CHG":-330,"SETTLEMENTPRICE":14939,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15215,"LOWESTPRICE":14783},{"OPENINTEREST":4900,"HIGHESTPRICE":15129,"TURNOVER":55065.051,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14900,"VOLUME":2452,"OPENINTERESTCHG":245,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-275,"OPENPRICE":15032,"ZD1_CHG":-346,"SETTLEMENTPRICE":14971,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15246,"LOWESTPRICE":14809},{"OPENINTEREST":29809,"HIGHESTPRICE":15141,"TURNOVER":195836.1855,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14922,"VOLUME":8732,"OPENINTERESTCHG":44,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-257,"OPENPRICE":15005,"ZD1_CHG":-286,"SETTLEMENTPRICE":14951,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15208,"LOWESTPRICE":14817},{"OPENINTEREST":8186,"HIGHESTPRICE":15159,"TURNOVER":109734.6195,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14945,"VOLUME":4889,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-272,"OPENPRICE":14950,"ZD1_CHG":-290,"SETTLEMENTPRICE":14963,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15235,"LOWESTPRICE":14842},{"OPENINTEREST":7636,"HIGHESTPRICE":15179,"TURNOVER":46716.6165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14948,"VOLUME":2075,"OPENINTERESTCHG":166,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-277,"OPENPRICE":15093,"ZD1_CHG":-338,"SETTLEMENTPRICE":15009,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15286,"LOWESTPRICE":14854},{"OPENINTEREST":5869,"HIGHESTPRICE":15190,"TURNOVER":38713.953,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14975,"VOLUME":1719,"OPENINTERESTCHG":-95,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-319,"OPENPRICE":15109,"ZD1_CHG":-358,"SETTLEMENTPRICE":15014,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15333,"LOWESTPRICE":14873},{"OPENINTEREST":6632,"HIGHESTPRICE":15209,"TURNOVER":99840.7515,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14987,"VOLUME":4429,"OPENINTERESTCHG":-453,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-314,"OPENPRICE":15100,"ZD1_CHG":-355,"SETTLEMENTPRICE":15028,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15342,"LOWESTPRICE":14888},{"OPENINTEREST":511,"HIGHESTPRICE":15220,"TURNOVER":14584.4175,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15006,"VOLUME":646,"OPENINTERESTCHG":58,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-260,"OPENPRICE":15141,"ZD1_CHG":-304,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15310,"LOWESTPRICE":14914},{"OPENINTEREST":561343,"HIGHESTPRICE":"","TURNOVER":14963857.2195,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":668905,"OPENINTERESTCHG":-198,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":72853,"HIGHESTPRICE":3056,"TURNOVER":199243.117,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3031,"VOLUME":65517,"OPENINTERESTCHG":-43003,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3043,"ZD1_CHG":-7,"SETTLEMENTPRICE":3041,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3028},{"OPENINTEREST":101990,"HIGHESTPRICE":3116,"TURNOVER":329629.45,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":106271,"OPENINTERESTCHG":-83487,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3099,"ZD1_CHG":0,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3091,"LOWESTPRICE":3086},{"OPENINTEREST":4468,"HIGHESTPRICE":3124,"TURNOVER":5040.96,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3105,"VOLUME":1620,"OPENINTERESTCHG":-660,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3106,"ZD1_CHG":4,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3098},{"OPENINTEREST":1610944,"HIGHESTPRICE":3122,"TURNOVER":2198701.527,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3105,"VOLUME":706981,"OPENINTERESTCHG":-38982,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3110,"ZD1_CHG":5,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3100,"LOWESTPRICE":3096},{"OPENINTEREST":743,"HIGHESTPRICE":3119,"TURNOVER":428.559,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":138,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3108,"ZD1_CHG":-4,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3100},{"OPENINTEREST":339451,"HIGHESTPRICE":3121,"TURNOVER":98500.106,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3105,"VOLUME":31660,"OPENINTERESTCHG":10997,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3113,"ZD1_CHG":1,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3098},{"OPENINTEREST":19472,"HIGHESTPRICE":3133,"TURNOVER":418.242,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":134,"OPENINTERESTCHG":26,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3122,"ZD1_CHG":4,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3109},{"OPENINTEREST":93581,"HIGHESTPRICE":3133,"TURNOVER":67335.846,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":21571,"OPENINTERESTCHG":4121,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3125,"ZD1_CHG":2,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3115,"LOWESTPRICE":3111},{"OPENINTEREST":1633,"HIGHESTPRICE":3143,"TURNOVER":93.998,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3143,"ZD1_CHG":1,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3126},{"OPENINTEREST":1721,"HIGHESTPRICE":3155,"TURNOVER":260.793,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":83,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3146,"ZD1_CHG":0,"SETTLEMENTPRICE":3142,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3133},{"OPENINTEREST":164,"HIGHESTPRICE":3149,"TURNOVER":31.443,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3142,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3147,"ZD1_CHG":4,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3138},{"OPENINTEREST":108,"HIGHESTPRICE":3166,"TURNOVER":94.603,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":30,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3160,"ZD1_CHG":7,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3149,"LOWESTPRICE":3144},{"OPENINTEREST":2247128,"HIGHESTPRICE":"","TURNOVER":2899778.644,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":934045,"OPENINTERESTCHG":-150980,"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":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":3439,"TURNOVER":6.769,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3439,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":3330,"ZD1_CHG":58,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":3330},{"OPENINTEREST":37,"HIGHESTPRICE":3376,"TURNOVER":73.865,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":22,"OPENINTERESTCHG":-5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":3352,"ZD1_CHG":9,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3341},{"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":3375,"TURNOVER":13.464,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":40,"OPENPRICE":3357,"ZD1_CHG":49,"SETTLEMENTPRICE":3366,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3326,"LOWESTPRICE":3357},{"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":3441,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3441,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3441,"LOWESTPRICE":""},{"OPENINTEREST":59,"HIGHESTPRICE":"","TURNOVER":94.098,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":28,"OPENINTERESTCHG":-5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30501,"HIGHESTPRICE":3280,"TURNOVER":114428.91,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":35067,"OPENINTERESTCHG":-21598,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3268,"ZD1_CHG":-14,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3272,"LOWESTPRICE":3243},{"OPENINTEREST":109542,"HIGHESTPRICE":3287,"TURNOVER":259622.39,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3254,"VOLUME":79615,"OPENINTERESTCHG":-67614,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3254,"ZD1_CHG":-18,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3272,"LOWESTPRICE":3254},{"OPENINTEREST":1595,"HIGHESTPRICE":3283,"TURNOVER":1519.151,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":465,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3274,"ZD1_CHG":-15,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3261},{"OPENINTEREST":1379318,"HIGHESTPRICE":3289,"TURNOVER":930382.174,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":283725,"OPENINTERESTCHG":23460,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3282,"ZD1_CHG":-6,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3282,"LOWESTPRICE":3270},{"OPENINTEREST":179,"HIGHESTPRICE":3299,"TURNOVER":108.604,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":33,"OPENINTERESTCHG":10,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3290,"ZD1_CHG":-2,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3286},{"OPENINTEREST":158926,"HIGHESTPRICE":3297,"TURNOVER":46071.939,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":14013,"OPENINTERESTCHG":5600,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3289,"ZD1_CHG":-6,"SETTLEMENTPRICE":3287,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3289,"LOWESTPRICE":3279},{"OPENINTEREST":208,"HIGHESTPRICE":3300,"TURNOVER":131.726,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3296,"VOLUME":40,"OPENINTERESTCHG":14,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3293,"ZD1_CHG":3,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3288},{"OPENINTEREST":27140,"HIGHESTPRICE":3307,"TURNOVER":24750.264,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":7510,"OPENINTERESTCHG":2310,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3294,"ZD1_CHG":-8,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3285},{"OPENINTEREST":22,"HIGHESTPRICE":3299,"TURNOVER":6.598,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3299,"ZD1_CHG":4,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3299},{"OPENINTEREST":35,"HIGHESTPRICE":3317,"TURNOVER":39.735,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3310,"ZD1_CHG":-2,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":3310},{"OPENINTEREST":81,"HIGHESTPRICE":3331,"TURNOVER":16.603,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3331,"ZD1_CHG":-12,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3307},{"OPENINTEREST":29,"HIGHESTPRICE":3327,"TURNOVER":86.298,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":26,"OPENINTERESTCHG":19,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3323,"ZD1_CHG":-10,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3312},{"OPENINTEREST":1707576,"HIGHESTPRICE":"","TURNOVER":1377164.392,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":420513,"OPENINTERESTCHG":-57808,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5641,"HIGHESTPRICE":13805,"TURNOVER":33999.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13775,"VOLUME":4941,"OPENINTERESTCHG":-2249,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":13740,"ZD1_CHG":-10,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13785,"LOWESTPRICE":13700},{"OPENINTEREST":86717,"HIGHESTPRICE":13845,"TURNOVER":730602.38,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13810,"VOLUME":105979,"OPENINTERESTCHG":-6490,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":13715,"ZD1_CHG":5,"SETTLEMENTPRICE":13785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13805,"LOWESTPRICE":13715},{"OPENINTEREST":47141,"HIGHESTPRICE":13830,"TURNOVER":280784.05,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":40759,"OPENINTERESTCHG":4056,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":13785,"ZD1_CHG":20,"SETTLEMENTPRICE":13775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13785,"LOWESTPRICE":13720},{"OPENINTEREST":6373,"HIGHESTPRICE":13820,"TURNOVER":30087.8075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":4369,"OPENINTERESTCHG":1268,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":13780,"ZD1_CHG":0,"SETTLEMENTPRICE":13770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":13725},{"OPENINTEREST":402,"HIGHESTPRICE":13845,"TURNOVER":1890.2525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13840,"VOLUME":274,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":13810,"ZD1_CHG":15,"SETTLEMENTPRICE":13795,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13825,"LOWESTPRICE":13760},{"OPENINTEREST":261,"HIGHESTPRICE":13875,"TURNOVER":408.0825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13870,"VOLUME":59,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":13820,"ZD1_CHG":-15,"SETTLEMENTPRICE":13830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13885,"LOWESTPRICE":13800},{"OPENINTEREST":211,"HIGHESTPRICE":13920,"TURNOVER":3810.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13905,"VOLUME":550,"OPENINTERESTCHG":19,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":13875,"ZD1_CHG":25,"SETTLEMENTPRICE":13855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13880,"LOWESTPRICE":13825},{"OPENINTEREST":383,"HIGHESTPRICE":13925,"TURNOVER":159.8775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13895,"VOLUME":23,"OPENINTERESTCHG":-10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":13835,"ZD1_CHG":-40,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13935,"LOWESTPRICE":13835},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":13990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13990,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":13990,"TURNOVER":20.9675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13990,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13955,"ZD1_CHG":-45,"SETTLEMENTPRICE":13975,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":13955},{"OPENINTEREST":33,"HIGHESTPRICE":14030,"TURNOVER":14.015,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14000,"ZD1_CHG":-30,"SETTLEMENTPRICE":14015,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":14000},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14055,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":""},{"OPENINTEREST":147284,"HIGHESTPRICE":"","TURNOVER":1081776.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":156959,"OPENINTERESTCHG":-3397,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1986,"HIGHESTPRICE":733.1,"TURNOVER":4238.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":711,"VOLUME":58,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.9,"OPENPRICE":733.1,"ZD1_CHG":-29.7,"SETTLEMENTPRICE":730.8,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":740.7,"LOWESTPRICE":708.3},{"OPENINTEREST":29669,"HIGHESTPRICE":737.2,"TURNOVER":14021880.39,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":711.9,"VOLUME":195579,"OPENINTERESTCHG":-2741,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.2,"OPENPRICE":727,"ZD1_CHG":-22.2,"SETTLEMENTPRICE":716.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":734.1,"LOWESTPRICE":700.4},{"OPENINTEREST":21845,"HIGHESTPRICE":694.9,"TURNOVER":2830914.95,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":682,"VOLUME":41547,"OPENINTERESTCHG":2494,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.5,"OPENPRICE":687.1,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":681.3,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":684.8,"LOWESTPRICE":667.2},{"OPENINTEREST":9070,"HIGHESTPRICE":661.1,"TURNOVER":661886.96,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":654.8,"VOLUME":10158,"OPENINTERESTCHG":-25,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.1,"OPENPRICE":657.9,"ZD1_CHG":4.4,"SETTLEMENTPRICE":651.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":650.4,"LOWESTPRICE":639},{"OPENINTEREST":2167,"HIGHESTPRICE":639.5,"TURNOVER":114469.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":635.9,"VOLUME":1813,"OPENINTERESTCHG":-182,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.7,"OPENPRICE":630.2,"ZD1_CHG":9.3,"SETTLEMENTPRICE":631.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":626.6,"LOWESTPRICE":620},{"OPENINTEREST":1747,"HIGHESTPRICE":627.9,"TURNOVER":58384.98,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":623.8,"VOLUME":942,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.5,"OPENPRICE":615,"ZD1_CHG":10.6,"SETTLEMENTPRICE":619.7,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":613.2,"LOWESTPRICE":610},{"OPENINTEREST":411,"HIGHESTPRICE":617.8,"TURNOVER":2685.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":613.2,"VOLUME":44,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.9,"OPENPRICE":612.1,"ZD1_CHG":9.8,"SETTLEMENTPRICE":610.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":603.4,"LOWESTPRICE":599.2},{"OPENINTEREST":113,"HIGHESTPRICE":605.8,"TURNOVER":3490.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":602.4,"VOLUME":58,"OPENINTERESTCHG":25,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.9,"OPENPRICE":601.8,"ZD1_CHG":6.5,"SETTLEMENTPRICE":601.8,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":595.9,"LOWESTPRICE":592.1},{"OPENINTEREST":280,"HIGHESTPRICE":598.6,"TURNOVER":3559.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":593.9,"VOLUME":60,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.9,"OPENPRICE":592.6,"ZD1_CHG":5.5,"SETTLEMENTPRICE":593.3,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":588.4,"LOWESTPRICE":582.1},{"OPENINTEREST":18,"HIGHESTPRICE":586.3,"TURNOVER":292.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":586.3,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":584,"ZD1_CHG":3.5,"SETTLEMENTPRICE":585.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":582.8,"LOWESTPRICE":584},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":"","ZD1_CHG":2.6,"SETTLEMENTPRICE":569.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":566.5,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":573,"TURNOVER":114.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.4,"OPENPRICE":572.3,"ZD1_CHG":4.8,"SETTLEMENTPRICE":572.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":568.2,"LOWESTPRICE":572.3},{"OPENINTEREST":137,"HIGHESTPRICE":558,"TURNOVER":275.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550.9,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.4,"OPENPRICE":541.9,"ZD1_CHG":3,"SETTLEMENTPRICE":551.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":547.9,"LOWESTPRICE":541.9},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":540.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":540.5,"LOWESTPRICE":""},{"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,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":521.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":521.6,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":"","ZD1_CHG":0.9,"SETTLEMENTPRICE":517.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":516.6,"LOWESTPRICE":""},{"OPENINTEREST":71,"HIGHESTPRICE":521.7,"TURNOVER":104.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.7,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.6,"OPENPRICE":521.7,"ZD1_CHG":-9.1,"SETTLEMENTPRICE":520.2,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":527.8,"LOWESTPRICE":518.7},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":512.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.4,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":509.9,"TURNOVER":254.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.9,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.6,"OPENPRICE":505.1,"ZD1_CHG":7.1,"SETTLEMENTPRICE":508.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":500.8,"LOWESTPRICE":505.1},{"OPENINTEREST":12,"HIGHESTPRICE":505,"TURNOVER":100.75,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.5,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":505,"ZD1_CHG":0.3,"SETTLEMENTPRICE":503.7,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":502.2,"LOWESTPRICE":502.5},{"OPENINTEREST":68004,"HIGHESTPRICE":"","TURNOVER":17702653.65,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":250280,"OPENINTERESTCHG":-430,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2605,"HIGHESTPRICE":6090,"TURNOVER":1269.132,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6078,"VOLUME":211,"OPENINTERESTCHG":-208,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":157,"OPENPRICE":5918,"ZD1_CHG":221,"SETTLEMENTPRICE":6014,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5857,"LOWESTPRICE":5520},{"OPENINTEREST":36719,"HIGHESTPRICE":5706,"TURNOVER":658480.497,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5585,"VOLUME":117996,"OPENINTERESTCHG":-17585,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":5585,"ZD1_CHG":5,"SETTLEMENTPRICE":5580,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5580,"LOWESTPRICE":5482},{"OPENINTEREST":57645,"HIGHESTPRICE":5398,"TURNOVER":395064.244,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5322,"VOLUME":74329,"OPENINTERESTCHG":-766,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":5308,"ZD1_CHG":31,"SETTLEMENTPRICE":5315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5291,"LOWESTPRICE":5251},{"OPENINTEREST":33637,"HIGHESTPRICE":5192,"TURNOVER":133888.554,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5145,"VOLUME":26079,"OPENINTERESTCHG":4109,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":40,"OPENPRICE":5136,"ZD1_CHG":52,"SETTLEMENTPRICE":5133,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5093,"LOWESTPRICE":5087},{"OPENINTEREST":1731,"HIGHESTPRICE":5011,"TURNOVER":11026.826,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4986,"VOLUME":2220,"OPENINTERESTCHG":231,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":60,"OPENPRICE":4931,"ZD1_CHG":79,"SETTLEMENTPRICE":4967,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4907,"LOWESTPRICE":4920},{"OPENINTEREST":688,"HIGHESTPRICE":4888,"TURNOVER":1715.015,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4815,"VOLUME":354,"OPENINTERESTCHG":59,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":48,"OPENPRICE":4835,"ZD1_CHG":19,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4811},{"OPENINTEREST":106,"HIGHESTPRICE":4777,"TURNOVER":156.446,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4717,"VOLUME":33,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":43,"OPENPRICE":4724,"ZD1_CHG":20,"SETTLEMENTPRICE":4740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4697,"LOWESTPRICE":4710},{"OPENINTEREST":103,"HIGHESTPRICE":4629,"TURNOVER":138.338,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4629,"VOLUME":30,"OPENINTERESTCHG":16,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":33,"OPENPRICE":4600,"ZD1_CHG":51,"SETTLEMENTPRICE":4611,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4578,"LOWESTPRICE":4506},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4447,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":4447,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4442,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":4337,"TURNOVER":4.337,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4337,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":4337,"ZD1_CHG":24,"SETTLEMENTPRICE":4337,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4313,"LOWESTPRICE":4337},{"OPENINTEREST":49,"HIGHESTPRICE":4347,"TURNOVER":17.05,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4250,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":4347,"ZD1_CHG":-60,"SETTLEMENTPRICE":4262,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4310,"LOWESTPRICE":4206},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4325,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":42,"OPENPRICE":"","ZD1_CHG":42,"SETTLEMENTPRICE":4325,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4283,"LOWESTPRICE":""},{"OPENINTEREST":133376,"HIGHESTPRICE":"","TURNOVER":1201760.439,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":221257,"OPENINTERESTCHG":-14136,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":82,"HIGHESTPRICE":6000,"TURNOVER":733.5,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":6000,"VOLUME":135,"OPENINTERESTCHG":-62,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":193,"OPENPRICE":5183,"ZD1_CHG":760,"SETTLEMENTPRICE":5433,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5240,"LOWESTPRICE":5051},{"OPENINTEREST":150615,"HIGHESTPRICE":4475,"TURNOVER":2832355.808,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4438,"VOLUME":641064,"OPENINTERESTCHG":-19038,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":28,"OPENPRICE":4427,"ZD1_CHG":48,"SETTLEMENTPRICE":4418,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4390,"LOWESTPRICE":4353},{"OPENINTEREST":38610,"HIGHESTPRICE":4193,"TURNOVER":358609.229,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4167,"VOLUME":86336,"OPENINTERESTCHG":-12231,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":19,"OPENPRICE":4164,"ZD1_CHG":33,"SETTLEMENTPRICE":4153,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4134,"LOWESTPRICE":4106},{"OPENINTEREST":123751,"HIGHESTPRICE":4029,"TURNOVER":563501.652,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4011,"VOLUME":141078,"OPENINTERESTCHG":-579,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3992,"ZD1_CHG":29,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3982,"LOWESTPRICE":3954},{"OPENINTEREST":47473,"HIGHESTPRICE":3905,"TURNOVER":68302.088,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3885,"VOLUME":17667,"OPENINTERESTCHG":3448,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":3865,"ZD1_CHG":32,"SETTLEMENTPRICE":3866,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3853,"LOWESTPRICE":3813},{"OPENINTEREST":10723,"HIGHESTPRICE":3784,"TURNOVER":39279.07,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3762,"VOLUME":10482,"OPENINTERESTCHG":3646,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":9,"OPENPRICE":3738,"ZD1_CHG":24,"SETTLEMENTPRICE":3747,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3738,"LOWESTPRICE":3707},{"OPENINTEREST":1178,"HIGHESTPRICE":3684,"TURNOVER":5467.646,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3667,"VOLUME":1497,"OPENINTERESTCHG":717,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":2,"OPENPRICE":3654,"ZD1_CHG":17,"SETTLEMENTPRICE":3652,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3650,"LOWESTPRICE":3624},{"OPENINTEREST":6557,"HIGHESTPRICE":3594,"TURNOVER":12899.911,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3577,"VOLUME":3619,"OPENINTERESTCHG":-227,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-1,"OPENPRICE":3571,"ZD1_CHG":12,"SETTLEMENTPRICE":3564,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3565,"LOWESTPRICE":3524},{"OPENINTEREST":379,"HIGHESTPRICE":3526,"TURNOVER":371.648,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3519,"VOLUME":106,"OPENINTERESTCHG":-10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":2,"OPENPRICE":3503,"ZD1_CHG":15,"SETTLEMENTPRICE":3506,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3504,"LOWESTPRICE":3471},{"OPENINTEREST":1267,"HIGHESTPRICE":3486,"TURNOVER":1655.101,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3458,"VOLUME":478,"OPENINTERESTCHG":9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-7,"OPENPRICE":3483,"ZD1_CHG":-11,"SETTLEMENTPRICE":3462,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3469,"LOWESTPRICE":3423},{"OPENINTEREST":290,"HIGHESTPRICE":3427,"TURNOVER":146.771,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3421,"VOLUME":43,"OPENINTERESTCHG":-11,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-10,"OPENPRICE":3418,"ZD1_CHG":-2,"SETTLEMENTPRICE":3413,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3423,"LOWESTPRICE":3390},{"OPENINTEREST":1688,"HIGHESTPRICE":3403,"TURNOVER":1424.927,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":422,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-15,"OPENPRICE":3390,"ZD1_CHG":-3,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3352},{"OPENINTEREST":382613,"HIGHESTPRICE":"","TURNOVER":3884747.351,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":902927,"OPENINTERESTCHG":-24342,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":48219,"HIGHESTPRICE":5904,"TURNOVER":762447.605,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5865,"VOLUME":131300,"OPENINTERESTCHG":-13748,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":54,"OPENPRICE":5752,"ZD1_CHG":113,"SETTLEMENTPRICE":5806,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5752,"LOWESTPRICE":5711},{"OPENINTEREST":208969,"HIGHESTPRICE":5338,"TURNOVER":5232909.382,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5246,"VOLUME":1007133,"OPENINTERESTCHG":-15138,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":5121,"ZD1_CHG":94,"SETTLEMENTPRICE":5195,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5152,"LOWESTPRICE":5070},{"OPENINTEREST":140044,"HIGHESTPRICE":4799,"TURNOVER":699225.394,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4769,"VOLUME":148258,"OPENINTERESTCHG":8782,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":58,"OPENPRICE":4649,"ZD1_CHG":111,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4658,"LOWESTPRICE":4620},{"OPENINTEREST":121961,"HIGHESTPRICE":4460,"TURNOVER":498783.596,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4456,"VOLUME":113484,"OPENINTERESTCHG":14649,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":4311,"ZD1_CHG":113,"SETTLEMENTPRICE":4395,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4343,"LOWESTPRICE":4305},{"OPENINTEREST":16065,"HIGHESTPRICE":4350,"TURNOVER":64528.189,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4343,"VOLUME":15065,"OPENINTERESTCHG":3785,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":4199,"ZD1_CHG":96,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4247,"LOWESTPRICE":4199},{"OPENINTEREST":12065,"HIGHESTPRICE":4301,"TURNOVER":15909.006,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4290,"VOLUME":3758,"OPENINTERESTCHG":-387,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":4191,"ZD1_CHG":94,"SETTLEMENTPRICE":4233,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4196,"LOWESTPRICE":4170},{"OPENINTEREST":657,"HIGHESTPRICE":4260,"TURNOVER":1850.216,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4252,"VOLUME":440,"OPENINTERESTCHG":-53,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":4131,"ZD1_CHG":77,"SETTLEMENTPRICE":4205,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4175,"LOWESTPRICE":4131},{"OPENINTEREST":506,"HIGHESTPRICE":4219,"TURNOVER":604.791,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4207,"VOLUME":145,"OPENINTERESTCHG":12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":4088,"ZD1_CHG":56,"SETTLEMENTPRICE":4170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4151,"LOWESTPRICE":4088},{"OPENINTEREST":6235,"HIGHESTPRICE":4197,"TURNOVER":6807.191,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4186,"VOLUME":1642,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":4092,"ZD1_CHG":76,"SETTLEMENTPRICE":4145,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4110,"LOWESTPRICE":4083},{"OPENINTEREST":32,"HIGHESTPRICE":4119,"TURNOVER":32.53,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4100,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":4028,"ZD1_CHG":45,"SETTLEMENTPRICE":4066,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4055,"LOWESTPRICE":4028},{"OPENINTEREST":6,"HIGHESTPRICE":4031,"TURNOVER":8.01,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4031,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3979,"ZD1_CHG":56,"SETTLEMENTPRICE":4005,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3975,"LOWESTPRICE":3979},{"OPENINTEREST":380,"HIGHESTPRICE":3956,"TURNOVER":133.437,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3947,"VOLUME":34,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3917,"ZD1_CHG":43,"SETTLEMENTPRICE":3924,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3904,"LOWESTPRICE":3890},{"OPENINTEREST":486,"HIGHESTPRICE":3684,"TURNOVER":134.809,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3656,"VOLUME":37,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3575,"ZD1_CHG":30,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3626,"LOWESTPRICE":3575},{"OPENINTEREST":100,"HIGHESTPRICE":3649,"TURNOVER":21.756,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3625,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":38,"OPENPRICE":3617,"ZD1_CHG":37,"SETTLEMENTPRICE":3626,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3588,"LOWESTPRICE":3613},{"OPENINTEREST":112,"HIGHESTPRICE":3590,"TURNOVER":57.216,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3590,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":3565,"ZD1_CHG":26,"SETTLEMENTPRICE":3576,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3564,"LOWESTPRICE":3562},{"OPENINTEREST":21,"HIGHESTPRICE":3600,"TURNOVER":39.331,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3563,"ZD1_CHG":23,"SETTLEMENTPRICE":3575,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3577,"LOWESTPRICE":3548},{"OPENINTEREST":555858,"HIGHESTPRICE":"","TURNOVER":7283492.459,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1421339,"OPENINTERESTCHG":-2095,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4695,"HIGHESTPRICE":15725,"TURNOVER":57552.8625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":7397,"OPENINTERESTCHG":-2495,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-120,"OPENPRICE":15710,"ZD1_CHG":-35,"SETTLEMENTPRICE":15560,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15405},{"OPENINTEREST":55749,"HIGHESTPRICE":15600,"TURNOVER":1087992.81,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15460,"VOLUME":141383,"OPENINTERESTCHG":-13960,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":15600,"ZD1_CHG":-65,"SETTLEMENTPRICE":15390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15525,"LOWESTPRICE":15220},{"OPENINTEREST":36398,"HIGHESTPRICE":15400,"TURNOVER":185600.8825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15290,"VOLUME":24395,"OPENINTERESTCHG":5372,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-75,"OPENPRICE":15400,"ZD1_CHG":0,"SETTLEMENTPRICE":15215,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15290,"LOWESTPRICE":15050},{"OPENINTEREST":16630,"HIGHESTPRICE":15225,"TURNOVER":167877.9325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15130,"VOLUME":22287,"OPENINTERESTCHG":368,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-70,"OPENPRICE":15225,"ZD1_CHG":-5,"SETTLEMENTPRICE":15065,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15135,"LOWESTPRICE":14895},{"OPENINTEREST":299,"HIGHESTPRICE":15095,"TURNOVER":2361.515,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15050,"VOLUME":315,"OPENINTERESTCHG":8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-50,"OPENPRICE":15070,"ZD1_CHG":10,"SETTLEMENTPRICE":14990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15040,"LOWESTPRICE":14870},{"OPENINTEREST":94,"HIGHESTPRICE":14980,"TURNOVER":201.205,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":27,"OPENINTERESTCHG":-10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":14960,"ZD1_CHG":-85,"SETTLEMENTPRICE":14900,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15035,"LOWESTPRICE":14790},{"OPENINTEREST":30,"HIGHESTPRICE":14910,"TURNOVER":37.0975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14865,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-85,"OPENPRICE":14840,"ZD1_CHG":-55,"SETTLEMENTPRICE":14835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14920,"LOWESTPRICE":14705},{"OPENINTEREST":477,"HIGHESTPRICE":14850,"TURNOVER":803.835,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":109,"OPENINTERESTCHG":-25,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":14820,"ZD1_CHG":-40,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14885,"LOWESTPRICE":14635},{"OPENINTEREST":69,"HIGHESTPRICE":14780,"TURNOVER":7.39,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-125,"OPENPRICE":14780,"ZD1_CHG":-125,"SETTLEMENTPRICE":14780,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14905,"LOWESTPRICE":14780},{"OPENINTEREST":38,"HIGHESTPRICE":14870,"TURNOVER":88.55,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14815,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-90,"OPENPRICE":14775,"ZD1_CHG":-30,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14845,"LOWESTPRICE":14650},{"OPENINTEREST":43,"HIGHESTPRICE":14800,"TURNOVER":22.1425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14745,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":14740,"ZD1_CHG":-45,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14740},{"OPENINTEREST":5,"HIGHESTPRICE":14695,"TURNOVER":29.195,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14695,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":14510,"ZD1_CHG":-15,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14510},{"OPENINTEREST":114527,"HIGHESTPRICE":"","TURNOVER":1502575.4175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":195938,"OPENINTERESTCHG":-10741,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":290,"HIGHESTPRICE":18520,"TURNOVER":10472.035,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18305,"VOLUME":572,"OPENINTERESTCHG":-120,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-280,"OPENPRICE":18520,"ZD1_CHG":-280,"SETTLEMENTPRICE":18305,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18585,"LOWESTPRICE":18220},{"OPENINTEREST":3521,"HIGHESTPRICE":18490,"TURNOVER":61231.72,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18235,"VOLUME":3352,"OPENINTERESTCHG":-83,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-380,"OPENPRICE":18490,"ZD1_CHG":-410,"SETTLEMENTPRICE":18265,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18645,"LOWESTPRICE":18120},{"OPENINTEREST":132155,"HIGHESTPRICE":19275,"TURNOVER":4845268.195,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19010,"VOLUME":254432,"OPENINTERESTCHG":-14021,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-415,"OPENPRICE":19250,"ZD1_CHG":-445,"SETTLEMENTPRICE":19040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19455,"LOWESTPRICE":18890},{"OPENINTEREST":337,"HIGHESTPRICE":19260,"TURNOVER":11670.465,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19015,"VOLUME":611,"OPENINTERESTCHG":-151,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-385,"OPENPRICE":19235,"ZD1_CHG":-470,"SETTLEMENTPRICE":19100,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19485,"LOWESTPRICE":18905},{"OPENINTEREST":48,"HIGHESTPRICE":19265,"TURNOVER":687.785,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19030,"VOLUME":36,"OPENINTERESTCHG":-14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-450,"OPENPRICE":19245,"ZD1_CHG":-525,"SETTLEMENTPRICE":19105,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19555,"LOWESTPRICE":18925},{"OPENINTEREST":32793,"HIGHESTPRICE":19275,"TURNOVER":528625.93,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19040,"VOLUME":27767,"OPENINTERESTCHG":-429,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-430,"OPENPRICE":19240,"ZD1_CHG":-425,"SETTLEMENTPRICE":19035,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19465,"LOWESTPRICE":18880},{"OPENINTEREST":62,"HIGHESTPRICE":19130,"TURNOVER":304.32,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19050,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-370,"OPENPRICE":19125,"ZD1_CHG":-340,"SETTLEMENTPRICE":19020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19390,"LOWESTPRICE":18900},{"OPENINTEREST":159,"HIGHESTPRICE":19270,"TURNOVER":3538.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19075,"VOLUME":186,"OPENINTERESTCHG":78,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-445,"OPENPRICE":19270,"ZD1_CHG":-395,"SETTLEMENTPRICE":19025,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19470,"LOWESTPRICE":18930},{"OPENINTEREST":107,"HIGHESTPRICE":19180,"TURNOVER":912.43,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19080,"VOLUME":48,"OPENINTERESTCHG":20,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-405,"OPENPRICE":19180,"ZD1_CHG":-330,"SETTLEMENTPRICE":19005,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19410,"LOWESTPRICE":18930},{"OPENINTEREST":1665,"HIGHESTPRICE":19275,"TURNOVER":44622.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19100,"VOLUME":2343,"OPENINTERESTCHG":1345,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-390,"OPENPRICE":19220,"ZD1_CHG":-330,"SETTLEMENTPRICE":19040,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19430,"LOWESTPRICE":18945},{"OPENINTEREST":171137,"HIGHESTPRICE":"","TURNOVER":5507333.88,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":289363,"OPENINTERESTCHG":-13376,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1699,"HIGHESTPRICE":16795,"TURNOVER":27247.985,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16460,"VOLUME":1658,"OPENINTERESTCHG":-710,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-565,"OPENPRICE":16795,"ZD1_CHG":-535,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16995,"LOWESTPRICE":16305},{"OPENINTEREST":42104,"HIGHESTPRICE":16825,"TURNOVER":1304628.26,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16490,"VOLUME":78941,"OPENINTERESTCHG":-12791,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-520,"OPENPRICE":16760,"ZD1_CHG":-555,"SETTLEMENTPRICE":16525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17045,"LOWESTPRICE":16340},{"OPENINTEREST":75544,"HIGHESTPRICE":16720,"TURNOVER":924074.925,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16410,"VOLUME":56274,"OPENINTERESTCHG":1475,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-520,"OPENPRICE":16670,"ZD1_CHG":-530,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16940,"LOWESTPRICE":16210},{"OPENINTEREST":42150,"HIGHESTPRICE":16540,"TURNOVER":450176.025,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":27654,"OPENINTERESTCHG":-1522,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-480,"OPENPRICE":16490,"ZD1_CHG":-460,"SETTLEMENTPRICE":16275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16755,"LOWESTPRICE":16075},{"OPENINTEREST":1210,"HIGHESTPRICE":16460,"TURNOVER":8796.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":543,"OPENINTERESTCHG":59,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-420,"OPENPRICE":16375,"ZD1_CHG":-375,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16620,"LOWESTPRICE":16045},{"OPENINTEREST":153,"HIGHESTPRICE":16385,"TURNOVER":907.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":56,"OPENINTERESTCHG":26,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-395,"OPENPRICE":16385,"ZD1_CHG":-385,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16605,"LOWESTPRICE":16075},{"OPENINTEREST":72,"HIGHESTPRICE":16400,"TURNOVER":81.315,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16280,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-370,"OPENPRICE":16400,"ZD1_CHG":-350,"SETTLEMENTPRICE":16260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16630,"LOWESTPRICE":16155},{"OPENINTEREST":146,"HIGHESTPRICE":16560,"TURNOVER":702.615,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16315,"VOLUME":43,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-415,"OPENPRICE":16560,"ZD1_CHG":-435,"SETTLEMENTPRICE":16335,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16750,"LOWESTPRICE":16085},{"OPENINTEREST":37,"HIGHESTPRICE":16270,"TURNOVER":81.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-400,"OPENPRICE":16240,"ZD1_CHG":-375,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16620,"LOWESTPRICE":16165},{"OPENINTEREST":9,"HIGHESTPRICE":16295,"TURNOVER":48.295,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-560,"OPENPRICE":16295,"ZD1_CHG":-655,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16655,"LOWESTPRICE":16000},{"OPENINTEREST":21,"HIGHESTPRICE":16415,"TURNOVER":16.415,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16415,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-255,"OPENPRICE":16415,"ZD1_CHG":-255,"SETTLEMENTPRICE":16415,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16670,"LOWESTPRICE":16415},{"OPENINTEREST":9,"HIGHESTPRICE":16205,"TURNOVER":48.565,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-465,"OPENPRICE":16205,"ZD1_CHG":-495,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16650,"LOWESTPRICE":16155},{"OPENINTEREST":163154,"HIGHESTPRICE":"","TURNOVER":2716810.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":165186,"OPENINTERESTCHG":-13466,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":473,"HIGHESTPRICE":4844,"TURNOVER":249.62,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4792,"VOLUME":52,"OPENINTERESTCHG":-12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4798,"ZD1_CHG":-4,"SETTLEMENTPRICE":4800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4782},{"OPENINTEREST":121476,"HIGHESTPRICE":4848,"TURNOVER":1115353.124,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4814,"VOLUME":231354,"OPENINTERESTCHG":-11236,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4828,"ZD1_CHG":-6,"SETTLEMENTPRICE":4820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4820,"LOWESTPRICE":4794},{"OPENINTEREST":3395,"HIGHESTPRICE":4858,"TURNOVER":5369.984,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4834,"VOLUME":1111,"OPENINTERESTCHG":-10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4854,"ZD1_CHG":-6,"SETTLEMENTPRICE":4832,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4840,"LOWESTPRICE":4818},{"OPENINTEREST":149838,"HIGHESTPRICE":4996,"TURNOVER":469954.914,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4960,"VOLUME":94536,"OPENINTERESTCHG":8992,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4980,"ZD1_CHG":-12,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4972,"LOWESTPRICE":4954},{"OPENINTEREST":131,"HIGHESTPRICE":5020,"TURNOVER":139.91,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4994,"VOLUME":28,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":5020,"ZD1_CHG":0,"SETTLEMENTPRICE":4996,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4994,"LOWESTPRICE":4974},{"OPENINTEREST":52200,"HIGHESTPRICE":5030,"TURNOVER":59443.156,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4992,"VOLUME":11879,"OPENINTERESTCHG":1061,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":5008,"ZD1_CHG":-12,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":4986},{"OPENINTEREST":239,"HIGHESTPRICE":5010,"TURNOVER":25.046,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":5010,"ZD1_CHG":-18,"SETTLEMENTPRICE":5008,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":5008},{"OPENINTEREST":14023,"HIGHESTPRICE":5058,"TURNOVER":13150.832,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":2613,"OPENINTERESTCHG":-93,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":5052,"ZD1_CHG":-10,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":5018},{"OPENINTEREST":43,"HIGHESTPRICE":5058,"TURNOVER":40.362,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":5034,"ZD1_CHG":14,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":5034},{"OPENINTEREST":836,"HIGHESTPRICE":5066,"TURNOVER":323.512,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5046,"VOLUME":64,"OPENINTERESTCHG":14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":5060,"ZD1_CHG":-6,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5052,"LOWESTPRICE":5040},{"OPENINTEREST":86,"HIGHESTPRICE":5074,"TURNOVER":65.858,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5058,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5070,"ZD1_CHG":0,"SETTLEMENTPRICE":5066,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":5058},{"OPENINTEREST":86,"HIGHESTPRICE":5088,"TURNOVER":101.526,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":20,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":5086,"ZD1_CHG":-2,"SETTLEMENTPRICE":5076,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5070,"LOWESTPRICE":5068},{"OPENINTEREST":342826,"HIGHESTPRICE":"","TURNOVER":1664217.844,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":341683,"OPENINTERESTCHG":-1275,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":3806,"TURNOVER":21264.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":1400,"OPENINTERESTCHG":-1384,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3802,"ZD1_CHG":14,"SETTLEMENTPRICE":3796,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3786,"LOWESTPRICE":3760},{"OPENINTEREST":11104,"HIGHESTPRICE":3844,"TURNOVER":159411.032,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3814,"VOLUME":10422,"OPENINTERESTCHG":-3343,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3844,"ZD1_CHG":-20,"SETTLEMENTPRICE":3822,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3834,"LOWESTPRICE":3798},{"OPENINTEREST":10322,"HIGHESTPRICE":3820,"TURNOVER":91887.456,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3790,"VOLUME":6040,"OPENINTERESTCHG":4681,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-40,"OPENPRICE":3808,"ZD1_CHG":-52,"SETTLEMENTPRICE":3802,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3842,"LOWESTPRICE":3788},{"OPENINTEREST":442,"HIGHESTPRICE":3868,"TURNOVER":26954.12,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3828,"VOLUME":1750,"OPENINTERESTCHG":140,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3862,"ZD1_CHG":-50,"SETTLEMENTPRICE":3850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3878,"LOWESTPRICE":3804},{"OPENINTEREST":75,"HIGHESTPRICE":3880,"TURNOVER":3114.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":202,"OPENINTERESTCHG":22,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3854,"ZD1_CHG":-36,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3840},{"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":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3924,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3928,"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":21995,"HIGHESTPRICE":"","TURNOVER":302631.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19814,"OPENINTERESTCHG":116,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7172,"HIGHESTPRICE":2159,"TURNOVER":51426.745,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2086.5,"VOLUME":4884,"OPENINTERESTCHG":-2451,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-36,"OPENPRICE":2139,"ZD1_CHG":-55,"SETTLEMENTPRICE":2105.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2141.5,"LOWESTPRICE":2080},{"OPENINTEREST":24626,"HIGHESTPRICE":3020,"TURNOVER":301005.5775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2845,"VOLUME":20962,"OPENINTERESTCHG":-840,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-34,"OPENPRICE":2984,"ZD1_CHG":-60.5,"SETTLEMENTPRICE":2871.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2905.5,"LOWESTPRICE":2781.5},{"OPENINTEREST":6688,"HIGHESTPRICE":3314.5,"TURNOVER":54026.97,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":3352,"OPENINTERESTCHG":20,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":21,"OPENPRICE":3280,"ZD1_CHG":54.5,"SETTLEMENTPRICE":3223.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3202.5,"LOWESTPRICE":3136},{"OPENINTEREST":2114,"HIGHESTPRICE":3295,"TURNOVER":13645.735,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3208,"VOLUME":851,"OPENINTERESTCHG":94,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24.5,"OPENPRICE":3250,"ZD1_CHG":26,"SETTLEMENTPRICE":3206.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3182,"LOWESTPRICE":3116.5},{"OPENINTEREST":1270,"HIGHESTPRICE":1832,"TURNOVER":2826.35,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1813,"VOLUME":314,"OPENINTERESTCHG":-23,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23,"OPENPRICE":1808,"ZD1_CHG":36,"SETTLEMENTPRICE":1800,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1777,"LOWESTPRICE":1772},{"OPENINTEREST":453,"HIGHESTPRICE":2300,"TURNOVER":2437.99,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2269.5,"VOLUME":215,"OPENINTERESTCHG":-10,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":85,"OPENPRICE":2273.5,"ZD1_CHG":87,"SETTLEMENTPRICE":2267.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2182.5,"LOWESTPRICE":2231.5},{"OPENINTEREST":56,"HIGHESTPRICE":1936.5,"TURNOVER":645.8625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1866,"VOLUME":69,"OPENINTERESTCHG":56,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-310.5,"OPENPRICE":1863.5,"ZD1_CHG":-316.5,"SETTLEMENTPRICE":1872,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2182.5,"LOWESTPRICE":1813},{"OPENINTEREST":42379,"HIGHESTPRICE":"","TURNOVER":426015.23,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":30647,"OPENINTERESTCHG":-3154,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9402236,"HIGHESTPRICE":"","TURNOVER":118827140.711,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7722629,"OPENINTERESTCHG":-290746,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"180","o_code":"0000","update_date":"20260929 15:23:03","o_curmetalindex":[{"PRECLOSEPRICE":5527.55,"HIGHESTPRICE":5543.71,"LASTPRICE":5535.37,"SETTLEMENTPRICE":5525.21,"CLOSEPRICE":5535.37,"TRADINGDAY":"20260929","UPDOWN1":7.74,"LOWESTPRICE":5509.94,"UPDOWN2":-2.42,"AVGPRICE":5524.85,"OPENPRICE":5528.63,"UPDOWN":7.82}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110490,"TURNOVER":875.908139,"PRODUCTGROUPID":"cu","YEARVOLUME":4812.6578,"YEARTURNOVER":248726.2801515,"VOLUME":160250,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107950,"AVGPRICE":109317.708},{"HIGHESTPRICE":98390,"TURNOVER":50.9331815,"PRODUCTGROUPID":"bc","YEARVOLUME":174.0134,"YEARTURNOVER":8063.964337,"VOLUME":10404,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96980,"AVGPRICE":97910.768},{"HIGHESTPRICE":24105,"TURNOVER":293.14396175,"PRODUCTGROUPID":"al","YEARVOLUME":9164.6675,"YEARTURNOVER":111133.112915,"VOLUME":244088,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23870,"AVGPRICE":24019.531},{"HIGHESTPRICE":26740,"TURNOVER":311.606602,"PRODUCTGROUPID":"zn","YEARVOLUME":3982.3529,"YEARTURNOVER":49709.965325,"VOLUME":234769,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26335,"AVGPRICE":26545.805},{"HIGHESTPRICE":16320,"TURNOVER":61.23694425,"PRODUCTGROUPID":"pb","YEARVOLUME":1665.8023,"YEARTURNOVER":13675.57940075,"VOLUME":75405,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16170,"AVGPRICE":16242.144},{"HIGHESTPRICE":129630,"TURNOVER":230.4868274,"PRODUCTGROUPID":"ni","YEARVOLUME":9526.4699,"YEARTURNOVER":131862.4764608,"VOLUME":187174,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":122270,"AVGPRICE":123140.408},{"HIGHESTPRICE":411150,"TURNOVER":457.6950878,"PRODUCTGROUPID":"sn","YEARVOLUME":6034.933,"YEARTURNOVER":243180.2330547,"VOLUME":111916,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":406230,"AVGPRICE":408963.051},{"HIGHESTPRICE":2834,"TURNOVER":165.1381382,"PRODUCTGROUPID":"ao","YEARVOLUME":8419.4219,"YEARTURNOVER":47356.3576526,"VOLUME":310715,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2608,"AVGPRICE":2657.389},{"HIGHESTPRICE":23760,"TURNOVER":46.12185,"PRODUCTGROUPID":"ad","YEARVOLUME":230.7188,"YEARTURNOVER":5346.155406,"VOLUME":19519,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23470,"AVGPRICE":23629.207},{"HIGHESTPRICE":915.4,"TURNOVER":3138.9524104,"PRODUCTGROUPID":"au","YEARVOLUME":6651.0444,"YEARTURNOVER":672539.6197828,"VOLUME":349505,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":889.58,"AVGPRICE":898.114},{"HIGHESTPRICE":15220,"TURNOVER":1496.38572195,"PRODUCTGROUPID":"ag","YEARVOLUME":23045.0309,"YEARTURNOVER":648440.22101175,"VOLUME":668905,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14699,"AVGPRICE":14913.784},{"HIGHESTPRICE":3166,"TURNOVER":289.9778644,"PRODUCTGROUPID":"rb","YEARVOLUME":16470.6224,"YEARTURNOVER":51408.4901377,"VOLUME":934045,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3028,"AVGPRICE":3104.538},{"HIGHESTPRICE":3439,"TURNOVER":0.0094098,"PRODUCTGROUPID":"wr","YEARVOLUME":1.447,"YEARTURNOVER":4.8718584,"VOLUME":28,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3330,"AVGPRICE":3360.643},{"HIGHESTPRICE":3331,"TURNOVER":137.7164392,"PRODUCTGROUPID":"hc","YEARVOLUME":9062.8066,"YEARTURNOVER":30113.4487551,"VOLUME":420513,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3243,"AVGPRICE":3274.963},{"HIGHESTPRICE":14030,"TURNOVER":108.1776735,"PRODUCTGROUPID":"ss","YEARVOLUME":5081.6463,"YEARTURNOVER":36737.191879,"VOLUME":156959,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13700,"AVGPRICE":13784.195},{"HIGHESTPRICE":737.2,"TURNOVER":1770.265365,"PRODUCTGROUPID":"sc","YEARVOLUME":3135.8697,"YEARTURNOVER":191008.142685,"VOLUME":250280,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":502.5,"AVGPRICE":707.314},{"HIGHESTPRICE":6090,"TURNOVER":120.1760439,"PRODUCTGROUPID":"lu","YEARVOLUME":2946.2848,"YEARTURNOVER":13086.8931161,"VOLUME":221257,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4206,"AVGPRICE":5431.514},{"HIGHESTPRICE":6000,"TURNOVER":388.4747351,"PRODUCTGROUPID":"fu","YEARVOLUME":17987.629,"YEARTURNOVER":65604.358683,"VOLUME":902927,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3352,"AVGPRICE":4302.394},{"HIGHESTPRICE":5904,"TURNOVER":728.3492459,"PRODUCTGROUPID":"bu","YEARVOLUME":12782.9693,"YEARTURNOVER":54976.5875817,"VOLUME":1421339,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3548,"AVGPRICE":5124.388},{"HIGHESTPRICE":15725,"TURNOVER":150.25754175,"PRODUCTGROUPID":"br","YEARVOLUME":6635.567,"YEARTURNOVER":48877.43387975,"VOLUME":195938,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14510,"AVGPRICE":15337.254},{"HIGHESTPRICE":19275,"TURNOVER":550.733388,"PRODUCTGROUPID":"ru","YEARVOLUME":6192.906,"YEARTURNOVER":107260.6752465,"VOLUME":289363,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18120,"AVGPRICE":19032.613},{"HIGHESTPRICE":16825,"TURNOVER":271.6810425,"PRODUCTGROUPID":"nr","YEARVOLUME":2300.7244,"YEARTURNOVER":33752.399559,"VOLUME":165186,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16000,"AVGPRICE":16446.977},{"HIGHESTPRICE":5088,"TURNOVER":166.4217844,"PRODUCTGROUPID":"sp","YEARVOLUME":6175.0786,"YEARTURNOVER":30865.162474,"VOLUME":341683,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4782,"AVGPRICE":4870.649},{"HIGHESTPRICE":3880,"TURNOVER":30.2631504,"PRODUCTGROUPID":"op","YEARVOLUME":134.0969,"YEARTURNOVER":2129.5583992,"VOLUME":19814,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3760,"AVGPRICE":3818.405},{"HIGHESTPRICE":3314.5,"TURNOVER":42.601523,"PRODUCTGROUPID":"ec","YEARVOLUME":617.9456,"YEARTURNOVER":6395.49938565,"VOLUME":30647,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1772,"AVGPRICE":2780.143},{"HIGHESTPRICE":"","TURNOVER":11882.7140711,"PRODUCTGROUPID":"","YEARVOLUME":163232.7064,"YEARTURNOVER":2852254.679138,"VOLUME":7722629,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8244","o_trade_day":"8252","report_date":"20260929"}