{"o_IMChangeDate":"20150813","showlength":"1","o_day":"30","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":58201,"HIGHESTPRICE":110590,"TURNOVER":1744104.03,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110590,"VOLUME":31602,"OPENINTERESTCHG":-16422,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":390,"OPENPRICE":110010,"ZD1_CHG":610,"SETTLEMENTPRICE":110370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":109980,"LOWESTPRICE":109980},{"OPENINTEREST":185404,"HIGHESTPRICE":109790,"TURNOVER":3825789.085,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109680,"VOLUME":69830,"OPENINTERESTCHG":183,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":270,"OPENPRICE":109280,"ZD1_CHG":380,"SETTLEMENTPRICE":109570,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109300,"LOWESTPRICE":109270},{"OPENINTEREST":140881,"HIGHESTPRICE":109410,"TURNOVER":1545292.87,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109280,"VOLUME":28305,"OPENINTERESTCHG":7007,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":220,"OPENPRICE":109000,"ZD1_CHG":320,"SETTLEMENTPRICE":109180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108960,"LOWESTPRICE":108910},{"OPENINTEREST":53813,"HIGHESTPRICE":109000,"TURNOVER":483717.605,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108900,"VOLUME":8893,"OPENINTERESTCHG":492,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":190,"OPENPRICE":108280,"ZD1_CHG":310,"SETTLEMENTPRICE":108780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108590,"LOWESTPRICE":108280},{"OPENINTEREST":25715,"HIGHESTPRICE":108770,"TURNOVER":133846.33,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108710,"VOLUME":2465,"OPENINTERESTCHG":968,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":200,"OPENPRICE":108400,"ZD1_CHG":320,"SETTLEMENTPRICE":108590,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108390,"LOWESTPRICE":108370},{"OPENINTEREST":29229,"HIGHESTPRICE":108700,"TURNOVER":95062.19,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108660,"VOLUME":1752,"OPENINTERESTCHG":2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":150,"OPENPRICE":108270,"ZD1_CHG":300,"SETTLEMENTPRICE":108510,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108360,"LOWESTPRICE":108240},{"OPENINTEREST":13352,"HIGHESTPRICE":108740,"TURNOVER":49381.96,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108690,"VOLUME":910,"OPENINTERESTCHG":-209,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":108380,"ZD1_CHG":290,"SETTLEMENTPRICE":108530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108400,"LOWESTPRICE":108260},{"OPENINTEREST":10331,"HIGHESTPRICE":108740,"TURNOVER":48738.135,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108710,"VOLUME":898,"OPENINTERESTCHG":322,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":108360,"ZD1_CHG":330,"SETTLEMENTPRICE":108540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108380,"LOWESTPRICE":108260},{"OPENINTEREST":9007,"HIGHESTPRICE":108700,"TURNOVER":24260.6,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108650,"VOLUME":447,"OPENINTERESTCHG":13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":108430,"ZD1_CHG":280,"SETTLEMENTPRICE":108540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108370,"LOWESTPRICE":108270},{"OPENINTEREST":4929,"HIGHESTPRICE":108620,"TURNOVER":20939.855,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":386,"OPENINTERESTCHG":44,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":90,"OPENPRICE":108400,"ZD1_CHG":160,"SETTLEMENTPRICE":108490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108400,"LOWESTPRICE":108240},{"OPENINTEREST":5978,"HIGHESTPRICE":108620,"TURNOVER":25183.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108620,"VOLUME":465,"OPENINTERESTCHG":181,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":108310,"ZD1_CHG":370,"SETTLEMENTPRICE":108310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108250,"LOWESTPRICE":108150},{"OPENINTEREST":1868,"HIGHESTPRICE":108540,"TURNOVER":30916.87,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108510,"VOLUME":571,"OPENINTERESTCHG":105,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":108210,"ZD1_CHG":280,"SETTLEMENTPRICE":108290,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108230,"LOWESTPRICE":108140},{"OPENINTEREST":538708,"HIGHESTPRICE":"","TURNOVER":8027232.64,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":146524,"OPENINTERESTCHG":-7314,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":545,"HIGHESTPRICE":98200,"TURNOVER":17775.405,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97880,"VOLUME":363,"OPENINTERESTCHG":-134,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-70,"OPENPRICE":97770,"ZD1_CHG":-120,"SETTLEMENTPRICE":97930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":98000,"LOWESTPRICE":97650},{"OPENINTEREST":13616,"HIGHESTPRICE":98310,"TURNOVER":273244.845,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97950,"VOLUME":5577,"OPENINTERESTCHG":83,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-20,"OPENPRICE":97660,"ZD1_CHG":-50,"SETTLEMENTPRICE":97980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98000,"LOWESTPRICE":97660},{"OPENINTEREST":1994,"HIGHESTPRICE":97900,"TURNOVER":45846.29,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97330,"VOLUME":940,"OPENINTERESTCHG":315,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-90,"OPENPRICE":97780,"ZD1_CHG":-300,"SETTLEMENTPRICE":97540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97630,"LOWESTPRICE":97120},{"OPENINTEREST":168,"HIGHESTPRICE":97480,"TURNOVER":4076.405,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97090,"VOLUME":84,"OPENINTERESTCHG":14,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-300,"OPENPRICE":97390,"ZD1_CHG":-260,"SETTLEMENTPRICE":97050,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97350,"LOWESTPRICE":96700},{"OPENINTEREST":122,"HIGHESTPRICE":97370,"TURNOVER":4224.545,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96710,"VOLUME":87,"OPENINTERESTCHG":11,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-90,"OPENPRICE":97220,"ZD1_CHG":-490,"SETTLEMENTPRICE":97110,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97200,"LOWESTPRICE":96600},{"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":3,"HIGHESTPRICE":97380,"TURNOVER":48.69,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97380,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":620,"OPENPRICE":97380,"ZD1_CHG":620,"SETTLEMENTPRICE":97380,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96760,"LOWESTPRICE":97380},{"OPENINTEREST":2,"HIGHESTPRICE":97750,"TURNOVER":48.875,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97750,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-180,"OPENPRICE":97750,"ZD1_CHG":-180,"SETTLEMENTPRICE":97750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97930,"LOWESTPRICE":97750},{"OPENINTEREST":3,"HIGHESTPRICE":97800,"TURNOVER":48.9,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97800,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":97800,"ZD1_CHG":0,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":97800,"LOWESTPRICE":97800},{"OPENINTEREST":8,"HIGHESTPRICE":98160,"TURNOVER":3477.89,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97550,"VOLUME":72,"OPENINTERESTCHG":-31,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1570,"OPENPRICE":97970,"ZD1_CHG":-620,"SETTLEMENTPRICE":96600,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":98170,"LOWESTPRICE":92880},{"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":16463,"HIGHESTPRICE":"","TURNOVER":348791.845,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7126,"OPENINTERESTCHG":260,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31764,"HIGHESTPRICE":23990,"TURNOVER":346259.39,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23920,"VOLUME":28921,"OPENINTERESTCHG":-12726,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-90,"OPENPRICE":23900,"ZD1_CHG":-115,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24035,"LOWESTPRICE":23845},{"OPENINTEREST":258589,"HIGHESTPRICE":23975,"TURNOVER":2056089.97,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23830,"VOLUME":172038,"OPENINTERESTCHG":-7189,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-120,"OPENPRICE":23895,"ZD1_CHG":-190,"SETTLEMENTPRICE":23900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24020,"LOWESTPRICE":23800},{"OPENINTEREST":173765,"HIGHESTPRICE":23950,"TURNOVER":994346.65,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23805,"VOLUME":83280,"OPENINTERESTCHG":15307,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-145,"OPENPRICE":23850,"ZD1_CHG":-215,"SETTLEMENTPRICE":23875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24020,"LOWESTPRICE":23790},{"OPENINTEREST":62813,"HIGHESTPRICE":23875,"TURNOVER":249501.3425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23745,"VOLUME":20965,"OPENINTERESTCHG":2733,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":23800,"ZD1_CHG":-215,"SETTLEMENTPRICE":23800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23960,"LOWESTPRICE":23725},{"OPENINTEREST":29477,"HIGHESTPRICE":23830,"TURNOVER":118596.435,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":9975,"OPENINTERESTCHG":3197,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":23790,"ZD1_CHG":-260,"SETTLEMENTPRICE":23775,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23935,"LOWESTPRICE":23490},{"OPENINTEREST":21709,"HIGHESTPRICE":23855,"TURNOVER":61861.74,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23645,"VOLUME":5219,"OPENINTERESTCHG":422,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-240,"OPENPRICE":23855,"ZD1_CHG":-300,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":21795},{"OPENINTEREST":12715,"HIGHESTPRICE":23875,"TURNOVER":26879.2875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23560,"VOLUME":2298,"OPENINTERESTCHG":270,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-575,"OPENPRICE":23875,"ZD1_CHG":-405,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23965,"LOWESTPRICE":21815},{"OPENINTEREST":5151,"HIGHESTPRICE":23865,"TURNOVER":20225.5325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":1708,"OPENINTERESTCHG":-9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-280,"OPENPRICE":23800,"ZD1_CHG":-355,"SETTLEMENTPRICE":23680,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23960,"LOWESTPRICE":23000},{"OPENINTEREST":3182,"HIGHESTPRICE":23900,"TURNOVER":7377.4825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23710,"VOLUME":642,"OPENINTERESTCHG":71,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-995,"OPENPRICE":23900,"ZD1_CHG":-265,"SETTLEMENTPRICE":22980,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23975,"LOWESTPRICE":21825},{"OPENINTEREST":2256,"HIGHESTPRICE":23870,"TURNOVER":5284.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":21995,"VOLUME":462,"OPENINTERESTCHG":78,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-1105,"OPENPRICE":23800,"ZD1_CHG":-1985,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23980,"LOWESTPRICE":21995},{"OPENINTEREST":1081,"HIGHESTPRICE":23880,"TURNOVER":3125.0375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23800,"VOLUME":262,"OPENINTERESTCHG":148,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":23810,"ZD1_CHG":-195,"SETTLEMENTPRICE":23855,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23995,"LOWESTPRICE":23765},{"OPENINTEREST":756,"HIGHESTPRICE":23890,"TURNOVER":2338.225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":196,"OPENINTERESTCHG":103,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-130,"OPENPRICE":23805,"ZD1_CHG":-285,"SETTLEMENTPRICE":23855,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23985,"LOWESTPRICE":23700},{"OPENINTEREST":603258,"HIGHESTPRICE":"","TURNOVER":3891885.3625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":325966,"OPENINTERESTCHG":2405,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10120,"HIGHESTPRICE":26530,"TURNOVER":168728.68,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26400,"VOLUME":12769,"OPENINTERESTCHG":-5787,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":26405,"ZD1_CHG":-80,"SETTLEMENTPRICE":26425,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26480,"LOWESTPRICE":26315},{"OPENINTEREST":128198,"HIGHESTPRICE":26570,"TURNOVER":1429154.6,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26435,"VOLUME":108042,"OPENINTERESTCHG":-7062,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":26440,"ZD1_CHG":-95,"SETTLEMENTPRICE":26455,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26530,"LOWESTPRICE":26360},{"OPENINTEREST":86730,"HIGHESTPRICE":26625,"TURNOVER":658964.4775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26480,"VOLUME":49709,"OPENINTERESTCHG":5911,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":26520,"ZD1_CHG":-105,"SETTLEMENTPRICE":26510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26585,"LOWESTPRICE":26420},{"OPENINTEREST":19290,"HIGHESTPRICE":26650,"TURNOVER":135712.94,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26500,"VOLUME":10226,"OPENINTERESTCHG":1407,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":26425,"ZD1_CHG":-120,"SETTLEMENTPRICE":26540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26620,"LOWESTPRICE":26425},{"OPENINTEREST":3365,"HIGHESTPRICE":26630,"TURNOVER":10994.3825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26505,"VOLUME":829,"OPENINTERESTCHG":-26,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":26565,"ZD1_CHG":-95,"SETTLEMENTPRICE":26520,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26600,"LOWESTPRICE":26445},{"OPENINTEREST":1598,"HIGHESTPRICE":26600,"TURNOVER":3075.5525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26500,"VOLUME":232,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":26510,"ZD1_CHG":-65,"SETTLEMENTPRICE":26510,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26565,"LOWESTPRICE":26425},{"OPENINTEREST":922,"HIGHESTPRICE":26620,"TURNOVER":809.7625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26525,"VOLUME":61,"OPENINTERESTCHG":24,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":26515,"ZD1_CHG":-90,"SETTLEMENTPRICE":26545,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26615,"LOWESTPRICE":26445},{"OPENINTEREST":270,"HIGHESTPRICE":26545,"TURNOVER":330.9125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26485,"VOLUME":25,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":26425,"ZD1_CHG":-50,"SETTLEMENTPRICE":26470,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26535,"LOWESTPRICE":26410},{"OPENINTEREST":78,"HIGHESTPRICE":26610,"TURNOVER":238.295,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26485,"VOLUME":18,"OPENINTERESTCHG":-13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":26610,"ZD1_CHG":-35,"SETTLEMENTPRICE":26475,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26520,"LOWESTPRICE":26410},{"OPENINTEREST":100,"HIGHESTPRICE":26510,"TURNOVER":225.065,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26450,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26495,"ZD1_CHG":-55,"SETTLEMENTPRICE":26475,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26505,"LOWESTPRICE":26435},{"OPENINTEREST":88,"HIGHESTPRICE":26555,"TURNOVER":211.8675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26450,"VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-10,"OPENPRICE":26395,"ZD1_CHG":-40,"SETTLEMENTPRICE":26480,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26490,"LOWESTPRICE":26395},{"OPENINTEREST":24,"HIGHESTPRICE":26535,"TURNOVER":92.5075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26385,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26400,"ZD1_CHG":-75,"SETTLEMENTPRICE":26430,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26460,"LOWESTPRICE":26385},{"OPENINTEREST":250783,"HIGHESTPRICE":"","TURNOVER":2408539.0425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":181951,"OPENINTERESTCHG":-5550,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5996,"HIGHESTPRICE":16620,"TURNOVER":23585.585,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16620,"VOLUME":2911,"OPENINTERESTCHG":-1628,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16205,"ZD1_CHG":395,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16170},{"OPENINTEREST":63801,"HIGHESTPRICE":16250,"TURNOVER":408873.1025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":50457,"OPENINTERESTCHG":-3239,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16205,"ZD1_CHG":-55,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16170},{"OPENINTEREST":46702,"HIGHESTPRICE":16280,"TURNOVER":152128.415,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":18739,"OPENINTERESTCHG":3865,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":16250,"ZD1_CHG":-40,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16255,"LOWESTPRICE":16190},{"OPENINTEREST":3330,"HIGHESTPRICE":16275,"TURNOVER":9247.9375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16235,"VOLUME":1139,"OPENINTERESTCHG":535,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16275,"ZD1_CHG":-35,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":16205},{"OPENINTEREST":51,"HIGHESTPRICE":16260,"TURNOVER":32.4725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16260,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":16235,"ZD1_CHG":-55,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16315,"LOWESTPRICE":16220},{"OPENINTEREST":42,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16275,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":16275,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":""},{"OPENINTEREST":47,"HIGHESTPRICE":16280,"TURNOVER":73.1725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16230,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":16280,"ZD1_CHG":-20,"SETTLEMENTPRICE":16260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":16230},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":""},{"OPENINTEREST":160,"HIGHESTPRICE":16250,"TURNOVER":48.7275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":16245,"ZD1_CHG":-55,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":16240},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":""},{"OPENINTEREST":120279,"HIGHESTPRICE":"","TURNOVER":593989.4125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":73265,"OPENINTERESTCHG":-471,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12436,"HIGHESTPRICE":122000,"TURNOVER":182398.504,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121760,"VOLUME":15008,"OPENINTERESTCHG":-7519,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1280,"OPENPRICE":121750,"ZD1_CHG":-1050,"SETTLEMENTPRICE":121530,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":122810,"LOWESTPRICE":121150},{"OPENINTEREST":131479,"HIGHESTPRICE":122230,"TURNOVER":1597868.683,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122040,"VOLUME":131223,"OPENINTERESTCHG":-687,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1300,"OPENPRICE":122170,"ZD1_CHG":-1020,"SETTLEMENTPRICE":121760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":123060,"LOWESTPRICE":121370},{"OPENINTEREST":111410,"HIGHESTPRICE":122460,"TURNOVER":524006.179,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122250,"VOLUME":42958,"OPENINTERESTCHG":10417,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1290,"OPENPRICE":122410,"ZD1_CHG":-1020,"SETTLEMENTPRICE":121980,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":123270,"LOWESTPRICE":121610},{"OPENINTEREST":48572,"HIGHESTPRICE":122740,"TURNOVER":144443.469,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122500,"VOLUME":11815,"OPENINTERESTCHG":2512,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1310,"OPENPRICE":122740,"ZD1_CHG":-1060,"SETTLEMENTPRICE":122250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":123560,"LOWESTPRICE":121900},{"OPENINTEREST":6797,"HIGHESTPRICE":122990,"TURNOVER":36398.012,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122810,"VOLUME":2971,"OPENINTERESTCHG":706,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1340,"OPENPRICE":122790,"ZD1_CHG":-1040,"SETTLEMENTPRICE":122510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":123850,"LOWESTPRICE":122190},{"OPENINTEREST":4124,"HIGHESTPRICE":123260,"TURNOVER":12969.944,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123080,"VOLUME":1056,"OPENINTERESTCHG":372,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1340,"OPENPRICE":123010,"ZD1_CHG":-1080,"SETTLEMENTPRICE":122820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":124160,"LOWESTPRICE":122500},{"OPENINTEREST":1157,"HIGHESTPRICE":123440,"TURNOVER":2956.201,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123410,"VOLUME":240,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1260,"OPENPRICE":123240,"ZD1_CHG":-1020,"SETTLEMENTPRICE":123170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":124430,"LOWESTPRICE":122830},{"OPENINTEREST":6786,"HIGHESTPRICE":124160,"TURNOVER":9933.095,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123610,"VOLUME":805,"OPENINTERESTCHG":283,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1340,"OPENPRICE":122800,"ZD1_CHG":-1120,"SETTLEMENTPRICE":123390,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":124730,"LOWESTPRICE":122800},{"OPENINTEREST":602,"HIGHESTPRICE":123970,"TURNOVER":1113.161,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123900,"VOLUME":90,"OPENINTERESTCHG":36,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1850,"OPENPRICE":123920,"ZD1_CHG":-1630,"SETTLEMENTPRICE":123680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":125530,"LOWESTPRICE":123370},{"OPENINTEREST":883,"HIGHESTPRICE":124200,"TURNOVER":1176.641,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124200,"VOLUME":95,"OPENINTERESTCHG":46,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1750,"OPENPRICE":124000,"ZD1_CHG":-1400,"SETTLEMENTPRICE":123850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":125600,"LOWESTPRICE":123620},{"OPENINTEREST":156,"HIGHESTPRICE":124700,"TURNOVER":460.084,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124240,"VOLUME":37,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1160,"OPENPRICE":124210,"ZD1_CHG":-1260,"SETTLEMENTPRICE":124340,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":125500,"LOWESTPRICE":124130},{"OPENINTEREST":327,"HIGHESTPRICE":124990,"TURNOVER":1758.256,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124750,"VOLUME":141,"OPENINTERESTCHG":108,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1180,"OPENPRICE":124910,"ZD1_CHG":-1120,"SETTLEMENTPRICE":124690,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":125870,"LOWESTPRICE":124200},{"OPENINTEREST":324729,"HIGHESTPRICE":"","TURNOVER":2515482.229,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206439,"OPENINTERESTCHG":6297,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2137,"HIGHESTPRICE":415290,"TURNOVER":352830.504,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408990,"VOLUME":8588,"OPENINTERESTCHG":-1990,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2250,"OPENPRICE":409140,"ZD1_CHG":400,"SETTLEMENTPRICE":410840,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":408590,"LOWESTPRICE":407110},{"OPENINTEREST":27995,"HIGHESTPRICE":415810,"TURNOVER":3476733.238,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409600,"VOLUME":84492,"OPENINTERESTCHG":-1992,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2490,"OPENPRICE":410800,"ZD1_CHG":610,"SETTLEMENTPRICE":411480,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":408990,"LOWESTPRICE":407420},{"OPENINTEREST":13668,"HIGHESTPRICE":415900,"TURNOVER":555191.507,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409990,"VOLUME":13491,"OPENINTERESTCHG":346,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2130,"OPENPRICE":411620,"ZD1_CHG":600,"SETTLEMENTPRICE":411520,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":409390,"LOWESTPRICE":407840},{"OPENINTEREST":7028,"HIGHESTPRICE":415500,"TURNOVER":157049.672,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409390,"VOLUME":3820,"OPENINTERESTCHG":347,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1930,"OPENPRICE":411780,"ZD1_CHG":200,"SETTLEMENTPRICE":411120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409190,"LOWESTPRICE":407520},{"OPENINTEREST":2968,"HIGHESTPRICE":414660,"TURNOVER":40308.143,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408480,"VOLUME":982,"OPENINTERESTCHG":90,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2320,"OPENPRICE":409980,"ZD1_CHG":340,"SETTLEMENTPRICE":410460,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":408140,"LOWESTPRICE":406850},{"OPENINTEREST":821,"HIGHESTPRICE":414040,"TURNOVER":5501.649,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408780,"VOLUME":134,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2480,"OPENPRICE":409530,"ZD1_CHG":690,"SETTLEMENTPRICE":410570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":408090,"LOWESTPRICE":406860},{"OPENINTEREST":55,"HIGHESTPRICE":412500,"TURNOVER":613.246,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409100,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1290,"OPENPRICE":409510,"ZD1_CHG":1560,"SETTLEMENTPRICE":408830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":407540,"LOWESTPRICE":407030},{"OPENINTEREST":338,"HIGHESTPRICE":413860,"TURNOVER":2953.369,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408250,"VOLUME":72,"OPENINTERESTCHG":-13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2530,"OPENPRICE":409440,"ZD1_CHG":590,"SETTLEMENTPRICE":410190,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":407660,"LOWESTPRICE":406650},{"OPENINTEREST":71,"HIGHESTPRICE":412840,"TURNOVER":287.637,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408640,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3140,"OPENPRICE":409900,"ZD1_CHG":870,"SETTLEMENTPRICE":410910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":407770,"LOWESTPRICE":408640},{"OPENINTEREST":43,"HIGHESTPRICE":412000,"TURNOVER":164.305,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408440,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1490,"OPENPRICE":410840,"ZD1_CHG":-830,"SETTLEMENTPRICE":410760,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":409270,"LOWESTPRICE":408440},{"OPENINTEREST":40,"HIGHESTPRICE":413500,"TURNOVER":123.615,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410700,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3030,"OPENPRICE":413500,"ZD1_CHG":1680,"SETTLEMENTPRICE":412050,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":409020,"LOWESTPRICE":410700},{"OPENINTEREST":8,"HIGHESTPRICE":412000,"TURNOVER":614.335,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408560,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1600,"OPENPRICE":409640,"ZD1_CHG":610,"SETTLEMENTPRICE":409550,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":407950,"LOWESTPRICE":406980},{"OPENINTEREST":55172,"HIGHESTPRICE":"","TURNOVER":4592371.22,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":111623,"OPENINTERESTCHG":-3214,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4005,"HIGHESTPRICE":2668,"TURNOVER":29770.578,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2628,"VOLUME":5645,"OPENINTERESTCHG":-3430,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2618,"ZD1_CHG":7,"SETTLEMENTPRICE":2636,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2621,"LOWESTPRICE":2610},{"OPENINTEREST":29865,"HIGHESTPRICE":2694,"TURNOVER":166992.066,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2685,"VOLUME":31343,"OPENINTERESTCHG":-8434,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2635,"ZD1_CHG":48,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2637,"LOWESTPRICE":2631},{"OPENINTEREST":40934,"HIGHESTPRICE":2714,"TURNOVER":90572.28,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2705,"VOLUME":16877,"OPENINTERESTCHG":-4054,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2643,"ZD1_CHG":44,"SETTLEMENTPRICE":2683,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2661,"LOWESTPRICE":2643},{"OPENINTEREST":216743,"HIGHESTPRICE":2726,"TURNOVER":1154796.278,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2723,"VOLUME":214215,"OPENINTERESTCHG":-50247,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":37,"OPENPRICE":2656,"ZD1_CHG":65,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2658,"LOWESTPRICE":2654},{"OPENINTEREST":41328,"HIGHESTPRICE":2746,"TURNOVER":40281.816,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2737,"VOLUME":7427,"OPENINTERESTCHG":1648,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":37,"OPENPRICE":2660,"ZD1_CHG":63,"SETTLEMENTPRICE":2711,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2674,"LOWESTPRICE":2660},{"OPENINTEREST":6812,"HIGHESTPRICE":2764,"TURNOVER":18421.81,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2755,"VOLUME":3377,"OPENINTERESTCHG":2034,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":32,"OPENPRICE":2683,"ZD1_CHG":60,"SETTLEMENTPRICE":2727,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2683},{"OPENINTEREST":3845,"HIGHESTPRICE":2785,"TURNOVER":10867.902,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2785,"VOLUME":1987,"OPENINTERESTCHG":1449,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2701,"ZD1_CHG":72,"SETTLEMENTPRICE":2734,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2713,"LOWESTPRICE":2701},{"OPENINTEREST":3138,"HIGHESTPRICE":2797,"TURNOVER":5958.246,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2779,"VOLUME":1074,"OPENINTERESTCHG":-158,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":37,"OPENPRICE":2715,"ZD1_CHG":43,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2736,"LOWESTPRICE":2715},{"OPENINTEREST":92,"HIGHESTPRICE":2805,"TURNOVER":127.94,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2805,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":38,"OPENPRICE":2749,"ZD1_CHG":62,"SETTLEMENTPRICE":2781,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2743,"LOWESTPRICE":2749},{"OPENINTEREST":209,"HIGHESTPRICE":2827,"TURNOVER":223.506,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2816,"VOLUME":40,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2772,"ZD1_CHG":43,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2770},{"OPENINTEREST":103,"HIGHESTPRICE":2843,"TURNOVER":230.836,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2834,"VOLUME":41,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2798,"ZD1_CHG":30,"SETTLEMENTPRICE":2815,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2804,"LOWESTPRICE":2793},{"OPENINTEREST":109,"HIGHESTPRICE":2864,"TURNOVER":535.84,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":94,"OPENINTERESTCHG":76,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":37,"OPENPRICE":2818,"ZD1_CHG":31,"SETTLEMENTPRICE":2850,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2815},{"OPENINTEREST":347183,"HIGHESTPRICE":"","TURNOVER":1518779.098,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282143,"OPENINTERESTCHG":-61102,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":366,"HIGHESTPRICE":23700,"TURNOVER":3327.925,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":141,"OPENINTERESTCHG":-49,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23685,"ZD1_CHG":60,"SETTLEMENTPRICE":23600,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":23480},{"OPENINTEREST":7463,"HIGHESTPRICE":23670,"TURNOVER":216018.45,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23520,"VOLUME":9156,"OPENINTERESTCHG":-3054,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23650,"ZD1_CHG":-95,"SETTLEMENTPRICE":23590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23615,"LOWESTPRICE":23450},{"OPENINTEREST":9935,"HIGHESTPRICE":23695,"TURNOVER":125661.94,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23520,"VOLUME":5322,"OPENINTERESTCHG":1213,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23645,"ZD1_CHG":-130,"SETTLEMENTPRICE":23610,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23520},{"OPENINTEREST":467,"HIGHESTPRICE":23670,"TURNOVER":30967.655,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":1315,"OPENINTERESTCHG":132,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-70,"OPENPRICE":23615,"ZD1_CHG":-135,"SETTLEMENTPRICE":23545,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23615,"LOWESTPRICE":23480},{"OPENINTEREST":93,"HIGHESTPRICE":23605,"TURNOVER":2685.075,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23395,"VOLUME":114,"OPENINTERESTCHG":24,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-30,"OPENPRICE":23605,"ZD1_CHG":-185,"SETTLEMENTPRICE":23550,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23580,"LOWESTPRICE":23380},{"OPENINTEREST":6,"HIGHESTPRICE":23500,"TURNOVER":46.995,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-110,"OPENPRICE":23495,"ZD1_CHG":-105,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23605,"LOWESTPRICE":23495},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23620,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23625,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23625,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":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":18342,"HIGHESTPRICE":"","TURNOVER":378708.04,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16050,"OPENINTERESTCHG":-1734,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5707,"HIGHESTPRICE":908.9,"TURNOVER":2153274.916,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.34,"VOLUME":23881,"OPENINTERESTCHG":-10783,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.46,"OPENPRICE":898,"ZD1_CHG":13.14,"SETTLEMENTPRICE":901.66,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":895.2,"LOWESTPRICE":897.22},{"OPENINTEREST":6914,"HIGHESTPRICE":909.84,"TURNOVER":442550.158,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.3,"VOLUME":4896,"OPENINTERESTCHG":-171,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.36,"OPENPRICE":900.54,"ZD1_CHG":12.76,"SETTLEMENTPRICE":903.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":896.54,"LOWESTPRICE":898.86},{"OPENINTEREST":225591,"HIGHESTPRICE":911.26,"TURNOVER":16685710.118,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.58,"VOLUME":184362,"OPENINTERESTCHG":-229,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.18,"OPENPRICE":901.5,"ZD1_CHG":12.72,"SETTLEMENTPRICE":905.04,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":897.86,"LOWESTPRICE":900.26},{"OPENINTEREST":89433,"HIGHESTPRICE":913.9,"TURNOVER":2822256.126,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.5,"VOLUME":31115,"OPENINTERESTCHG":-4305,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.06,"OPENPRICE":903.2,"ZD1_CHG":12.52,"SETTLEMENTPRICE":907.04,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":900.98,"LOWESTPRICE":902.92},{"OPENINTEREST":34205,"HIGHESTPRICE":916.22,"TURNOVER":542996.542,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":916.02,"VOLUME":5964,"OPENINTERESTCHG":1464,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.34,"OPENPRICE":906.1,"ZD1_CHG":12.92,"SETTLEMENTPRICE":910.44,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":903.1,"LOWESTPRICE":905.38},{"OPENINTEREST":9979,"HIGHESTPRICE":918.16,"TURNOVER":146166.912,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":917.7,"VOLUME":1600,"OPENINTERESTCHG":-2,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.26,"OPENPRICE":905.64,"ZD1_CHG":10.42,"SETTLEMENTPRICE":913.54,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":907.28,"LOWESTPRICE":905.64},{"OPENINTEREST":10655,"HIGHESTPRICE":920.54,"TURNOVER":95170.706,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":920.54,"VOLUME":1040,"OPENINTERESTCHG":-10,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.18,"OPENPRICE":910.48,"ZD1_CHG":13.62,"SETTLEMENTPRICE":915.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":906.92,"LOWESTPRICE":910.02},{"OPENINTEREST":1216,"HIGHESTPRICE":923.88,"TURNOVER":38641.05,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":923.02,"VOLUME":421,"OPENINTERESTCHG":99,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.38,"OPENPRICE":914.14,"ZD1_CHG":13.58,"SETTLEMENTPRICE":917.82,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":909.44,"LOWESTPRICE":912.8},{"OPENINTEREST":383700,"HIGHESTPRICE":"","TURNOVER":22926766.528,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":253279,"OPENINTERESTCHG":-13937,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20242,"HIGHESTPRICE":14973,"TURNOVER":981366.9645,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14875,"VOLUME":43985,"OPENINTERESTCHG":-17411,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":13,"OPENPRICE":14751,"ZD1_CHG":14,"SETTLEMENTPRICE":14874,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14861,"LOWESTPRICE":14751},{"OPENINTEREST":31041,"HIGHESTPRICE":15000,"TURNOVER":522470.8575,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14956,"VOLUME":23366,"OPENINTERESTCHG":110,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":12,"OPENPRICE":14832,"ZD1_CHG":62,"SETTLEMENTPRICE":14906,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14894,"LOWESTPRICE":14818},{"OPENINTEREST":283220,"HIGHESTPRICE":15024,"TURNOVER":6133651.6995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":273904,"OPENINTERESTCHG":6039,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":22,"OPENPRICE":14846,"ZD1_CHG":74,"SETTLEMENTPRICE":14928,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14906,"LOWESTPRICE":14839},{"OPENINTEREST":16353,"HIGHESTPRICE":15046,"TURNOVER":463486.8225,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15002,"VOLUME":20668,"OPENINTERESTCHG":833,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":29,"OPENPRICE":14850,"ZD1_CHG":81,"SETTLEMENTPRICE":14950,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14921,"LOWESTPRICE":14850},{"OPENINTEREST":139337,"HIGHESTPRICE":15062,"TURNOVER":3870877.9695,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15015,"VOLUME":172439,"OPENINTERESTCHG":2822,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":26,"OPENPRICE":14890,"ZD1_CHG":76,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14939,"LOWESTPRICE":14876},{"OPENINTEREST":5202,"HIGHESTPRICE":15081,"TURNOVER":44182.023,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15041,"VOLUME":1966,"OPENINTERESTCHG":302,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":11,"OPENPRICE":14886,"ZD1_CHG":70,"SETTLEMENTPRICE":14982,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14971,"LOWESTPRICE":14886},{"OPENINTEREST":30327,"HIGHESTPRICE":15093,"TURNOVER":206212.3425,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15052,"VOLUME":9186,"OPENINTERESTCHG":518,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":14,"OPENPRICE":14906,"ZD1_CHG":101,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14951,"LOWESTPRICE":14906},{"OPENINTEREST":8315,"HIGHESTPRICE":15122,"TURNOVER":37753.2375,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15073,"VOLUME":1675,"OPENINTERESTCHG":129,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":63,"OPENPRICE":14921,"ZD1_CHG":110,"SETTLEMENTPRICE":15026,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14963,"LOWESTPRICE":14921},{"OPENINTEREST":7796,"HIGHESTPRICE":15131,"TURNOVER":28991.8635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15083,"VOLUME":1285,"OPENINTERESTCHG":160,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":32,"OPENPRICE":14934,"ZD1_CHG":74,"SETTLEMENTPRICE":15041,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15009,"LOWESTPRICE":14933},{"OPENINTEREST":5515,"HIGHESTPRICE":15151,"TURNOVER":43435.149,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15101,"VOLUME":1924,"OPENINTERESTCHG":-354,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":36,"OPENPRICE":14999,"ZD1_CHG":87,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15014,"LOWESTPRICE":14962},{"OPENINTEREST":6770,"HIGHESTPRICE":15158,"TURNOVER":69912.975,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15122,"VOLUME":3094,"OPENINTERESTCHG":138,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":36,"OPENPRICE":14971,"ZD1_CHG":94,"SETTLEMENTPRICE":15064,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15028,"LOWESTPRICE":14971},{"OPENINTEREST":534,"HIGHESTPRICE":15173,"TURNOVER":13012.161,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15121,"VOLUME":575,"OPENINTERESTCHG":23,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":36,"OPENPRICE":14980,"ZD1_CHG":71,"SETTLEMENTPRICE":15086,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":14980},{"OPENINTEREST":554652,"HIGHESTPRICE":"","TURNOVER":12415354.065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":554067,"OPENINTERESTCHG":-6691,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20515,"HIGHESTPRICE":3053,"TURNOVER":202411.325,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3034,"VOLUME":66609,"OPENINTERESTCHG":-52338,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3033,"ZD1_CHG":-7,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3041,"LOWESTPRICE":3033},{"OPENINTEREST":63938,"HIGHESTPRICE":3115,"TURNOVER":187271.756,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":60479,"OPENINTERESTCHG":-38052,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3092,"ZD1_CHG":-13,"SETTLEMENTPRICE":3096,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3085},{"OPENINTEREST":6181,"HIGHESTPRICE":3125,"TURNOVER":11141.978,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":3579,"OPENINTERESTCHG":1713,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3109,"ZD1_CHG":-2,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3107},{"OPENINTEREST":1592266,"HIGHESTPRICE":3131,"TURNOVER":1991438.425,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":638932,"OPENINTERESTCHG":-18678,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3111,"ZD1_CHG":3,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3108},{"OPENINTEREST":789,"HIGHESTPRICE":3124,"TURNOVER":379.399,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":122,"OPENINTERESTCHG":46,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3124,"ZD1_CHG":-7,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3098},{"OPENINTEREST":344525,"HIGHESTPRICE":3125,"TURNOVER":77056.583,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":24744,"OPENINTERESTCHG":5074,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3114,"ZD1_CHG":-4,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3105},{"OPENINTEREST":19532,"HIGHESTPRICE":3132,"TURNOVER":645.937,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":207,"OPENINTERESTCHG":60,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3129,"ZD1_CHG":0,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3114},{"OPENINTEREST":99743,"HIGHESTPRICE":3135,"TURNOVER":86039.926,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":27501,"OPENINTERESTCHG":6162,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3126,"ZD1_CHG":5,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3120},{"OPENINTEREST":1611,"HIGHESTPRICE":3146,"TURNOVER":100.46,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":32,"OPENINTERESTCHG":-22,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3146,"ZD1_CHG":0,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3133},{"OPENINTEREST":1712,"HIGHESTPRICE":3155,"TURNOVER":173.036,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":55,"OPENINTERESTCHG":-9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3154,"ZD1_CHG":-1,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3142,"LOWESTPRICE":3141},{"OPENINTEREST":153,"HIGHESTPRICE":3157,"TURNOVER":88.303,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":28,"OPENINTERESTCHG":-11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3147,"ZD1_CHG":3,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3146},{"OPENINTEREST":109,"HIGHESTPRICE":3166,"TURNOVER":41.083,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3164,"ZD1_CHG":0,"SETTLEMENTPRICE":3160,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3153},{"OPENINTEREST":2151074,"HIGHESTPRICE":"","TURNOVER":2556788.211,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":822301,"OPENINTERESTCHG":-96054,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":3301,"TURNOVER":3.301,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-10,"OPENPRICE":3301,"ZD1_CHG":-10,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3301},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":3378,"TURNOVER":33.692,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":12,"OPENPRICE":3346,"ZD1_CHG":21,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3346},{"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":1,"HIGHESTPRICE":3427,"TURNOVER":6.854,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3427,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":61,"OPENPRICE":3427,"ZD1_CHG":61,"SETTLEMENTPRICE":3427,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3366,"LOWESTPRICE":3427},{"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":3503,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":62,"OPENPRICE":"","ZD1_CHG":62,"SETTLEMENTPRICE":3503,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3441,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":"","TURNOVER":43.847,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13743,"HIGHESTPRICE":3266,"TURNOVER":95276.574,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3216,"VOLUME":29315,"OPENINTERESTCHG":-16758,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3263,"ZD1_CHG":-47,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3216},{"OPENINTEREST":70440,"HIGHESTPRICE":3277,"TURNOVER":184252.133,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":56445,"OPENINTERESTCHG":-39102,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3265,"ZD1_CHG":-5,"SETTLEMENTPRICE":3264,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3253},{"OPENINTEREST":1747,"HIGHESTPRICE":3286,"TURNOVER":1899.194,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3262,"VOLUME":581,"OPENINTERESTCHG":152,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3286,"ZD1_CHG":-4,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3266,"LOWESTPRICE":3260},{"OPENINTEREST":1366026,"HIGHESTPRICE":3294,"TURNOVER":994925.753,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3274,"VOLUME":303102,"OPENINTERESTCHG":-13292,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3275,"ZD1_CHG":-5,"SETTLEMENTPRICE":3282,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3273},{"OPENINTEREST":178,"HIGHESTPRICE":3301,"TURNOVER":348.362,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":106,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3301,"ZD1_CHG":-8,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3272},{"OPENINTEREST":165791,"HIGHESTPRICE":3302,"TURNOVER":52833.604,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":16056,"OPENINTERESTCHG":6865,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3284,"ZD1_CHG":-3,"SETTLEMENTPRICE":3290,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3287,"LOWESTPRICE":3284},{"OPENINTEREST":210,"HIGHESTPRICE":3314,"TURNOVER":108.889,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":33,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3312,"ZD1_CHG":0,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3292},{"OPENINTEREST":30041,"HIGHESTPRICE":3312,"TURNOVER":28861.573,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":8744,"OPENINTERESTCHG":2901,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3286,"ZD1_CHG":-1,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3283},{"OPENINTEREST":23,"HIGHESTPRICE":3305,"TURNOVER":3.305,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3305,"ZD1_CHG":6,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3305},{"OPENINTEREST":36,"HIGHESTPRICE":3324,"TURNOVER":9.962,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3314,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3324,"ZD1_CHG":3,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3314},{"OPENINTEREST":83,"HIGHESTPRICE":3328,"TURNOVER":16.594,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3328,"ZD1_CHG":5,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3313},{"OPENINTEREST":29,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":""},{"OPENINTEREST":1648347,"HIGHESTPRICE":"","TURNOVER":1358535.943,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":414391,"OPENINTERESTCHG":-59229,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3376,"HIGHESTPRICE":13750,"TURNOVER":36996.19,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13645,"VOLUME":5406,"OPENINTERESTCHG":-2265,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":13750,"ZD1_CHG":-115,"SETTLEMENTPRICE":13685,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13480},{"OPENINTEREST":80893,"HIGHESTPRICE":13790,"TURNOVER":801820.67,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13700,"VOLUME":116978,"OPENINTERESTCHG":-5824,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13765,"ZD1_CHG":-85,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13785,"LOWESTPRICE":13665},{"OPENINTEREST":48484,"HIGHESTPRICE":13780,"TURNOVER":330901.215,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13685,"VOLUME":48316,"OPENINTERESTCHG":1343,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13750,"ZD1_CHG":-90,"SETTLEMENTPRICE":13695,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13775,"LOWESTPRICE":13660},{"OPENINTEREST":6699,"HIGHESTPRICE":13765,"TURNOVER":26377.0675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13685,"VOLUME":3855,"OPENINTERESTCHG":326,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":13700,"ZD1_CHG":-85,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13770,"LOWESTPRICE":13635},{"OPENINTEREST":428,"HIGHESTPRICE":13780,"TURNOVER":2414.07,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13730,"VOLUME":352,"OPENINTERESTCHG":26,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13775,"ZD1_CHG":-65,"SETTLEMENTPRICE":13715,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13795,"LOWESTPRICE":13685},{"OPENINTEREST":322,"HIGHESTPRICE":13785,"TURNOVER":2286.3875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13755,"VOLUME":333,"OPENINTERESTCHG":61,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":13765,"ZD1_CHG":-75,"SETTLEMENTPRICE":13730,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13830,"LOWESTPRICE":13710},{"OPENINTEREST":322,"HIGHESTPRICE":13830,"TURNOVER":7223.565,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":1049,"OPENINTERESTCHG":111,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13800,"ZD1_CHG":-55,"SETTLEMENTPRICE":13770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13855,"LOWESTPRICE":13745},{"OPENINTEREST":381,"HIGHESTPRICE":13845,"TURNOVER":145.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13780,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13830,"ZD1_CHG":-120,"SETTLEMENTPRICE":13820,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13780},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13895,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":"","ZD1_CHG":-95,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13990,"LOWESTPRICE":""},{"OPENINTEREST":76,"HIGHESTPRICE":13900,"TURNOVER":34.68,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13855,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13900,"ZD1_CHG":-120,"SETTLEMENTPRICE":13870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13975,"LOWESTPRICE":13850},{"OPENINTEREST":34,"HIGHESTPRICE":13955,"TURNOVER":48.635,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13870,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-120,"OPENPRICE":13955,"ZD1_CHG":-145,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14015,"LOWESTPRICE":13870},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13985,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":"","ZD1_CHG":-70,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":""},{"OPENINTEREST":141063,"HIGHESTPRICE":"","TURNOVER":1208247.615,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":176322,"OPENINTERESTCHG":-6221,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1980,"HIGHESTPRICE":707,"TURNOVER":4313.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":690,"VOLUME":62,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-35.1,"OPENPRICE":697.9,"ZD1_CHG":-40.8,"SETTLEMENTPRICE":695.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":730.8,"LOWESTPRICE":671.5},{"OPENINTEREST":24979,"HIGHESTPRICE":716.7,"TURNOVER":12217891.44,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":711,"VOLUME":175510,"OPENINTERESTCHG":-4690,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-20.8,"OPENPRICE":689.9,"ZD1_CHG":-5.9,"SETTLEMENTPRICE":696.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":716.9,"LOWESTPRICE":674.7},{"OPENINTEREST":20942,"HIGHESTPRICE":683.7,"TURNOVER":2682953.48,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":675.6,"VOLUME":40275,"OPENINTERESTCHG":-903,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.2,"OPENPRICE":658.1,"ZD1_CHG":-5.7,"SETTLEMENTPRICE":666.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":681.3,"LOWESTPRICE":648.1},{"OPENINTEREST":9162,"HIGHESTPRICE":654.9,"TURNOVER":686087.67,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":650.8,"VOLUME":10716,"OPENINTERESTCHG":92,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.3,"OPENPRICE":630.2,"ZD1_CHG":-0.7,"SETTLEMENTPRICE":640.2,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":651.5,"LOWESTPRICE":627},{"OPENINTEREST":2136,"HIGHESTPRICE":634.4,"TURNOVER":105767.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":632.4,"VOLUME":1700,"OPENINTERESTCHG":-31,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.2,"OPENPRICE":616.8,"ZD1_CHG":1.1,"SETTLEMENTPRICE":622.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":631.3,"LOWESTPRICE":611.7},{"OPENINTEREST":1839,"HIGHESTPRICE":619.9,"TURNOVER":53032.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":618.6,"VOLUME":866,"OPENINTERESTCHG":92,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.4,"OPENPRICE":607.9,"ZD1_CHG":-1.1,"SETTLEMENTPRICE":612.3,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":619.7,"LOWESTPRICE":602.6},{"OPENINTEREST":430,"HIGHESTPRICE":610,"TURNOVER":5677.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":603.5,"VOLUME":94,"OPENINTERESTCHG":19,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.3,"OPENPRICE":601.4,"ZD1_CHG":-6.8,"SETTLEMENTPRICE":604,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":610.3,"LOWESTPRICE":597},{"OPENINTEREST":108,"HIGHESTPRICE":600.4,"TURNOVER":1128.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":598.7,"VOLUME":19,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.8,"OPENPRICE":590,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":594,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":601.8,"LOWESTPRICE":586.9},{"OPENINTEREST":267,"HIGHESTPRICE":594.5,"TURNOVER":2002.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":592.9,"VOLUME":34,"OPENINTERESTCHG":-13,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.4,"OPENPRICE":582.3,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":588.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":593.3,"LOWESTPRICE":580.4},{"OPENINTEREST":18,"HIGHESTPRICE":588.6,"TURNOVER":58.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":588.6,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.3,"OPENPRICE":588.6,"ZD1_CHG":3.3,"SETTLEMENTPRICE":588.6,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":585.3,"LOWESTPRICE":588.6},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":569.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":569.1,"LOWESTPRICE":""},{"OPENINTEREST":73,"HIGHESTPRICE":574.2,"TURNOVER":57.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":574.2,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":574.2,"ZD1_CHG":1.6,"SETTLEMENTPRICE":574.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":572.6,"LOWESTPRICE":574.2},{"OPENINTEREST":137,"HIGHESTPRICE":552.9,"TURNOVER":327.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.4,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.7,"OPENPRICE":534.2,"ZD1_CHG":1.1,"SETTLEMENTPRICE":546.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":551.3,"LOWESTPRICE":534.2},{"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":36,"HIGHESTPRICE":524.8,"TURNOVER":104.95,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.8,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":524.7,"ZD1_CHG":3.2,"SETTLEMENTPRICE":524.7,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":521.6,"LOWESTPRICE":524.7},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":"","ZD1_CHG":2.6,"SETTLEMENTPRICE":520.1,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":517.5,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":520.1,"TURNOVER":155.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.1,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.9,"OPENPRICE":517.4,"ZD1_CHG":-0.1,"SETTLEMENTPRICE":518.3,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":520.2,"LOWESTPRICE":517.4},{"OPENINTEREST":103,"HIGHESTPRICE":509.4,"TURNOVER":152.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.4,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.4,"OPENPRICE":505.2,"ZD1_CHG":-3,"SETTLEMENTPRICE":508,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.4,"LOWESTPRICE":505.2},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":508.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":508.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":508.4,"LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":504.4,"TURNOVER":50.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.4,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":504.4,"ZD1_CHG":0.7,"SETTLEMENTPRICE":504.4,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":503.7,"LOWESTPRICE":504.4},{"OPENINTEREST":62556,"HIGHESTPRICE":"","TURNOVER":15759763.05,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":229293,"OPENINTERESTCHG":-5448,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2340,"HIGHESTPRICE":7216,"TURNOVER":3706.73,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":7216,"VOLUME":546,"OPENINTERESTCHG":-265,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":774,"OPENPRICE":6350,"ZD1_CHG":1202,"SETTLEMENTPRICE":6788,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":6014,"LOWESTPRICE":5680},{"OPENINTEREST":24851,"HIGHESTPRICE":5546,"TURNOVER":565285.049,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5469,"VOLUME":103552,"OPENINTERESTCHG":-11868,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-122,"OPENPRICE":5418,"ZD1_CHG":-111,"SETTLEMENTPRICE":5458,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5580,"LOWESTPRICE":5377},{"OPENINTEREST":50769,"HIGHESTPRICE":5281,"TURNOVER":400303.056,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5162,"VOLUME":76985,"OPENINTERESTCHG":-6876,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-116,"OPENPRICE":5219,"ZD1_CHG":-153,"SETTLEMENTPRICE":5199,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5315,"LOWESTPRICE":5122},{"OPENINTEREST":39838,"HIGHESTPRICE":5099,"TURNOVER":164259.334,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4991,"VOLUME":32626,"OPENINTERESTCHG":6201,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-99,"OPENPRICE":5007,"ZD1_CHG":-142,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5133,"LOWESTPRICE":4966},{"OPENINTEREST":1746,"HIGHESTPRICE":4930,"TURNOVER":7467.877,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4836,"VOLUME":1535,"OPENINTERESTCHG":15,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-102,"OPENPRICE":4872,"ZD1_CHG":-131,"SETTLEMENTPRICE":4865,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4967,"LOWESTPRICE":4815},{"OPENINTEREST":702,"HIGHESTPRICE":4808,"TURNOVER":1692.853,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4716,"VOLUME":358,"OPENINTERESTCHG":14,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-116,"OPENPRICE":4763,"ZD1_CHG":-128,"SETTLEMENTPRICE":4728,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4844,"LOWESTPRICE":4689},{"OPENINTEREST":117,"HIGHESTPRICE":4686,"TURNOVER":241.1,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4619,"VOLUME":52,"OPENINTERESTCHG":11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-104,"OPENPRICE":4665,"ZD1_CHG":-121,"SETTLEMENTPRICE":4636,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4740,"LOWESTPRICE":4583},{"OPENINTEREST":93,"HIGHESTPRICE":4611,"TURNOVER":86.7,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4597,"VOLUME":19,"OPENINTERESTCHG":-10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":4596,"ZD1_CHG":-14,"SETTLEMENTPRICE":4563,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4611,"LOWESTPRICE":4516},{"OPENINTEREST":24,"HIGHESTPRICE":4376,"TURNOVER":4.376,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4376,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-71,"OPENPRICE":4376,"ZD1_CHG":-71,"SETTLEMENTPRICE":4376,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4447,"LOWESTPRICE":4376},{"OPENINTEREST":44,"HIGHESTPRICE":4334,"TURNOVER":4.334,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4334,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-3,"OPENPRICE":4334,"ZD1_CHG":-3,"SETTLEMENTPRICE":4334,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4337,"LOWESTPRICE":4334},{"OPENINTEREST":52,"HIGHESTPRICE":4307,"TURNOVER":12.9,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4297,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":38,"OPENPRICE":4307,"ZD1_CHG":35,"SETTLEMENTPRICE":4300,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4262,"LOWESTPRICE":4296},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":4322,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4325,"LOWESTPRICE":""},{"OPENINTEREST":120602,"HIGHESTPRICE":"","TURNOVER":1143064.309,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":215678,"OPENINTERESTCHG":-12774,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":5700,"TURNOVER":153.765,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5691,"VOLUME":27,"OPENINTERESTCHG":-27,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":262,"OPENPRICE":5700,"ZD1_CHG":258,"SETTLEMENTPRICE":5695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5433,"LOWESTPRICE":5691},{"OPENINTEREST":126742,"HIGHESTPRICE":4457,"TURNOVER":2903987.967,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4434,"VOLUME":663508,"OPENINTERESTCHG":-23873,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-42,"OPENPRICE":4280,"ZD1_CHG":16,"SETTLEMENTPRICE":4376,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4418,"LOWESTPRICE":4278},{"OPENINTEREST":32787,"HIGHESTPRICE":4156,"TURNOVER":329617.814,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4135,"VOLUME":80236,"OPENINTERESTCHG":-5823,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-45,"OPENPRICE":4038,"ZD1_CHG":-18,"SETTLEMENTPRICE":4108,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4153,"LOWESTPRICE":4022},{"OPENINTEREST":121818,"HIGHESTPRICE":3992,"TURNOVER":631059.052,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3970,"VOLUME":159733,"OPENINTERESTCHG":-1933,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-44,"OPENPRICE":3936,"ZD1_CHG":-24,"SETTLEMENTPRICE":3950,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":3896},{"OPENINTEREST":48682,"HIGHESTPRICE":3864,"TURNOVER":53527.394,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3858,"VOLUME":13987,"OPENINTERESTCHG":1209,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-40,"OPENPRICE":3768,"ZD1_CHG":-8,"SETTLEMENTPRICE":3826,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3866,"LOWESTPRICE":3750},{"OPENINTEREST":14381,"HIGHESTPRICE":3746,"TURNOVER":41993.291,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3729,"VOLUME":11307,"OPENINTERESTCHG":3658,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-34,"OPENPRICE":3650,"ZD1_CHG":-18,"SETTLEMENTPRICE":3713,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3747,"LOWESTPRICE":3650},{"OPENINTEREST":2848,"HIGHESTPRICE":3650,"TURNOVER":11816.043,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3626,"VOLUME":3262,"OPENINTERESTCHG":1670,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-30,"OPENPRICE":3598,"ZD1_CHG":-26,"SETTLEMENTPRICE":3622,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":3587},{"OPENINTEREST":6433,"HIGHESTPRICE":3563,"TURNOVER":11527.022,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":3261,"OPENINTERESTCHG":-124,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-30,"OPENPRICE":3479,"ZD1_CHG":-14,"SETTLEMENTPRICE":3534,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3564,"LOWESTPRICE":3473},{"OPENINTEREST":389,"HIGHESTPRICE":3507,"TURNOVER":222.82,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3492,"VOLUME":64,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-25,"OPENPRICE":3443,"ZD1_CHG":-14,"SETTLEMENTPRICE":3481,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3506,"LOWESTPRICE":3426},{"OPENINTEREST":1238,"HIGHESTPRICE":3472,"TURNOVER":632.666,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3448,"VOLUME":184,"OPENINTERESTCHG":-29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-24,"OPENPRICE":3399,"ZD1_CHG":-14,"SETTLEMENTPRICE":3438,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3462,"LOWESTPRICE":3397},{"OPENINTEREST":282,"HIGHESTPRICE":3415,"TURNOVER":152.644,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":45,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-21,"OPENPRICE":3384,"ZD1_CHG":-11,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3413,"LOWESTPRICE":3334},{"OPENINTEREST":1712,"HIGHESTPRICE":3380,"TURNOVER":1651.297,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":492,"OPENINTERESTCHG":24,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-20,"OPENPRICE":3341,"ZD1_CHG":-3,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":3315},{"OPENINTEREST":357367,"HIGHESTPRICE":"","TURNOVER":3986341.775,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":936106,"OPENINTERESTCHG":-25246,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21960,"HIGHESTPRICE":5887,"TURNOVER":669736.696,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5619,"VOLUME":116813,"OPENINTERESTCHG":-26259,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-73,"OPENPRICE":5780,"ZD1_CHG":-187,"SETTLEMENTPRICE":5733,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5806,"LOWESTPRICE":5580},{"OPENINTEREST":155550,"HIGHESTPRICE":5204,"TURNOVER":4484318.744,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5013,"VOLUME":880746,"OPENINTERESTCHG":-53419,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-104,"OPENPRICE":5130,"ZD1_CHG":-182,"SETTLEMENTPRICE":5091,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5195,"LOWESTPRICE":4962},{"OPENINTEREST":133766,"HIGHESTPRICE":4698,"TURNOVER":910558.252,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4568,"VOLUME":197322,"OPENINTERESTCHG":-6278,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-102,"OPENPRICE":4660,"ZD1_CHG":-148,"SETTLEMENTPRICE":4614,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4716,"LOWESTPRICE":4501},{"OPENINTEREST":124250,"HIGHESTPRICE":4416,"TURNOVER":503059.48,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4328,"VOLUME":115657,"OPENINTERESTCHG":2289,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-46,"OPENPRICE":4391,"ZD1_CHG":-67,"SETTLEMENTPRICE":4349,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4395,"LOWESTPRICE":4270},{"OPENINTEREST":20606,"HIGHESTPRICE":4311,"TURNOVER":83517.255,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4233,"VOLUME":19645,"OPENINTERESTCHG":4541,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":4260,"ZD1_CHG":-50,"SETTLEMENTPRICE":4251,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4283,"LOWESTPRICE":4183},{"OPENINTEREST":11595,"HIGHESTPRICE":4264,"TURNOVER":26787.927,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4210,"VOLUME":6374,"OPENINTERESTCHG":-470,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-31,"OPENPRICE":4228,"ZD1_CHG":-23,"SETTLEMENTPRICE":4202,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4233,"LOWESTPRICE":4156},{"OPENINTEREST":771,"HIGHESTPRICE":4223,"TURNOVER":3165.556,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4179,"VOLUME":759,"OPENINTERESTCHG":114,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-35,"OPENPRICE":4223,"ZD1_CHG":-26,"SETTLEMENTPRICE":4170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4205,"LOWESTPRICE":4124},{"OPENINTEREST":506,"HIGHESTPRICE":4180,"TURNOVER":645.188,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4153,"VOLUME":156,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-35,"OPENPRICE":4170,"ZD1_CHG":-17,"SETTLEMENTPRICE":4135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4170,"LOWESTPRICE":4103},{"OPENINTEREST":6503,"HIGHESTPRICE":4159,"TURNOVER":16851.738,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4124,"VOLUME":4103,"OPENINTERESTCHG":268,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-38,"OPENPRICE":4120,"ZD1_CHG":-21,"SETTLEMENTPRICE":4107,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4145,"LOWESTPRICE":4077},{"OPENINTEREST":34,"HIGHESTPRICE":4070,"TURNOVER":40.399,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-27,"OPENPRICE":4070,"ZD1_CHG":-23,"SETTLEMENTPRICE":4039,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4066,"LOWESTPRICE":4004},{"OPENINTEREST":5,"HIGHESTPRICE":3981,"TURNOVER":11.922,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3981,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-31,"OPENPRICE":3969,"ZD1_CHG":-24,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4005,"LOWESTPRICE":3969},{"OPENINTEREST":354,"HIGHESTPRICE":3936,"TURNOVER":257.885,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3895,"VOLUME":66,"OPENINTERESTCHG":-26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-17,"OPENPRICE":3901,"ZD1_CHG":-29,"SETTLEMENTPRICE":3907,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3924,"LOWESTPRICE":3880},{"OPENINTEREST":473,"HIGHESTPRICE":3669,"TURNOVER":318.539,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3658,"VOLUME":88,"OPENINTERESTCHG":-13,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-24,"OPENPRICE":3582,"ZD1_CHG":15,"SETTLEMENTPRICE":3619,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3580},{"OPENINTEREST":100,"HIGHESTPRICE":3603,"TURNOVER":35.817,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3581,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-45,"OPENPRICE":3558,"ZD1_CHG":-45,"SETTLEMENTPRICE":3581,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3626,"LOWESTPRICE":3558},{"OPENINTEREST":110,"HIGHESTPRICE":3565,"TURNOVER":42.645,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3561,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-23,"OPENPRICE":3531,"ZD1_CHG":-15,"SETTLEMENTPRICE":3553,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3576,"LOWESTPRICE":3531},{"OPENINTEREST":22,"HIGHESTPRICE":3566,"TURNOVER":17.752,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3540,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-25,"OPENPRICE":3566,"ZD1_CHG":-35,"SETTLEMENTPRICE":3550,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3575,"LOWESTPRICE":3540},{"OPENINTEREST":476605,"HIGHESTPRICE":"","TURNOVER":6699365.795,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1341769,"OPENINTERESTCHG":-79253,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1453,"HIGHESTPRICE":16595,"TURNOVER":70373.0025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":8767,"OPENINTERESTCHG":-3242,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":490,"OPENPRICE":15535,"ZD1_CHG":745,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15560,"LOWESTPRICE":15385},{"OPENINTEREST":51622,"HIGHESTPRICE":16210,"TURNOVER":2287100.62,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":288172,"OPENINTERESTCHG":-4127,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":480,"OPENPRICE":15260,"ZD1_CHG":610,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15390,"LOWESTPRICE":15230},{"OPENINTEREST":46645,"HIGHESTPRICE":16065,"TURNOVER":522411.3175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":66409,"OPENINTERESTCHG":10247,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":515,"OPENPRICE":15140,"ZD1_CHG":585,"SETTLEMENTPRICE":15730,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15215,"LOWESTPRICE":15075},{"OPENINTEREST":19120,"HIGHESTPRICE":15875,"TURNOVER":310548.3025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15640,"VOLUME":40013,"OPENINTERESTCHG":2490,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":455,"OPENPRICE":14805,"ZD1_CHG":575,"SETTLEMENTPRICE":15520,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15065,"LOWESTPRICE":14805},{"OPENINTEREST":395,"HIGHESTPRICE":15755,"TURNOVER":4560.64,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15535,"VOLUME":588,"OPENINTERESTCHG":96,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":520,"OPENPRICE":14885,"ZD1_CHG":545,"SETTLEMENTPRICE":15510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14990,"LOWESTPRICE":14885},{"OPENINTEREST":96,"HIGHESTPRICE":15620,"TURNOVER":308.5425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15400,"VOLUME":40,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":525,"OPENPRICE":15005,"ZD1_CHG":500,"SETTLEMENTPRICE":15425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14900,"LOWESTPRICE":15005},{"OPENINTEREST":40,"HIGHESTPRICE":15450,"TURNOVER":245.6775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15420,"VOLUME":32,"OPENINTERESTCHG":10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":515,"OPENPRICE":15065,"ZD1_CHG":585,"SETTLEMENTPRICE":15350,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14835,"LOWESTPRICE":15065},{"OPENINTEREST":510,"HIGHESTPRICE":15390,"TURNOVER":2127.765,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15375,"VOLUME":280,"OPENINTERESTCHG":33,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":450,"OPENPRICE":14810,"ZD1_CHG":630,"SETTLEMENTPRICE":15195,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14735},{"OPENINTEREST":69,"HIGHESTPRICE":15345,"TURNOVER":106.685,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15185,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":460,"OPENPRICE":15015,"ZD1_CHG":405,"SETTLEMENTPRICE":15240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14780,"LOWESTPRICE":15015},{"OPENINTEREST":40,"HIGHESTPRICE":15335,"TURNOVER":135.995,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15140,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":355,"OPENPRICE":14580,"ZD1_CHG":385,"SETTLEMENTPRICE":15110,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":14580},{"OPENINTEREST":42,"HIGHESTPRICE":15290,"TURNOVER":159.3575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15250,"VOLUME":21,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":415,"OPENPRICE":14855,"ZD1_CHG":490,"SETTLEMENTPRICE":15175,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14855},{"OPENINTEREST":15,"HIGHESTPRICE":15125,"TURNOVER":105.1425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15090,"VOLUME":14,"OPENINTERESTCHG":10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":425,"OPENPRICE":14750,"ZD1_CHG":495,"SETTLEMENTPRICE":15020,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14750},{"OPENINTEREST":120047,"HIGHESTPRICE":"","TURNOVER":3198183.0475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":404368,"OPENINTERESTCHG":5520,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":19395,"TURNOVER":1102.155,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19395,"VOLUME":58,"OPENINTERESTCHG":-20,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":695,"OPENPRICE":18305,"ZD1_CHG":1090,"SETTLEMENTPRICE":19000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18305,"LOWESTPRICE":18305},{"OPENINTEREST":3666,"HIGHESTPRICE":19350,"TURNOVER":154907.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19335,"VOLUME":8172,"OPENINTERESTCHG":145,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":690,"OPENPRICE":18225,"ZD1_CHG":1070,"SETTLEMENTPRICE":18955,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18265,"LOWESTPRICE":18225},{"OPENINTEREST":150478,"HIGHESTPRICE":20115,"TURNOVER":10125776.22,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20095,"VOLUME":513683,"OPENINTERESTCHG":18323,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":670,"OPENPRICE":19125,"ZD1_CHG":1055,"SETTLEMENTPRICE":19710,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19040,"LOWESTPRICE":19090},{"OPENINTEREST":391,"HIGHESTPRICE":20085,"TURNOVER":16809.095,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20085,"VOLUME":850,"OPENINTERESTCHG":54,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":675,"OPENPRICE":19115,"ZD1_CHG":985,"SETTLEMENTPRICE":19775,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19100,"LOWESTPRICE":19115},{"OPENINTEREST":45,"HIGHESTPRICE":20085,"TURNOVER":1083.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20065,"VOLUME":55,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":590,"OPENPRICE":19200,"ZD1_CHG":960,"SETTLEMENTPRICE":19695,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19105,"LOWESTPRICE":19195},{"OPENINTEREST":34435,"HIGHESTPRICE":20125,"TURNOVER":1210466.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20120,"VOLUME":61403,"OPENINTERESTCHG":1642,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":675,"OPENPRICE":19060,"ZD1_CHG":1085,"SETTLEMENTPRICE":19710,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19035,"LOWESTPRICE":19060},{"OPENINTEREST":69,"HIGHESTPRICE":20130,"TURNOVER":1386.415,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20130,"VOLUME":70,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":785,"OPENPRICE":19210,"ZD1_CHG":1110,"SETTLEMENTPRICE":19805,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19020,"LOWESTPRICE":19210},{"OPENINTEREST":126,"HIGHESTPRICE":20100,"TURNOVER":2016.835,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20100,"VOLUME":102,"OPENINTERESTCHG":-33,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":745,"OPENPRICE":19195,"ZD1_CHG":1075,"SETTLEMENTPRICE":19770,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19025,"LOWESTPRICE":19195},{"OPENINTEREST":102,"HIGHESTPRICE":20125,"TURNOVER":1622.475,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20110,"VOLUME":82,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":780,"OPENPRICE":19270,"ZD1_CHG":1105,"SETTLEMENTPRICE":19785,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19005,"LOWESTPRICE":19270},{"OPENINTEREST":2112,"HIGHESTPRICE":20175,"TURNOVER":32309.355,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20175,"VOLUME":1630,"OPENINTERESTCHG":447,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":780,"OPENPRICE":19205,"ZD1_CHG":1135,"SETTLEMENTPRICE":19820,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19040,"LOWESTPRICE":19205},{"OPENINTEREST":191694,"HIGHESTPRICE":"","TURNOVER":11547480.03,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":586105,"OPENINTERESTCHG":20557,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":370,"HIGHESTPRICE":17765,"TURNOVER":42922.955,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17625,"VOLUME":2508,"OPENINTERESTCHG":-1329,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":680,"OPENPRICE":16485,"ZD1_CHG":1195,"SETTLEMENTPRICE":17110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":16485},{"OPENINTEREST":36920,"HIGHESTPRICE":17500,"TURNOVER":1828553.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17500,"VOLUME":107157,"OPENINTERESTCHG":-5184,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":535,"OPENPRICE":16580,"ZD1_CHG":975,"SETTLEMENTPRICE":17060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16525,"LOWESTPRICE":16570},{"OPENINTEREST":80028,"HIGHESTPRICE":17390,"TURNOVER":1467438.945,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17390,"VOLUME":86314,"OPENINTERESTCHG":4484,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":580,"OPENPRICE":16450,"ZD1_CHG":970,"SETTLEMENTPRICE":17000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":16450},{"OPENINTEREST":45817,"HIGHESTPRICE":17250,"TURNOVER":759356.97,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17250,"VOLUME":44872,"OPENINTERESTCHG":3667,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":645,"OPENPRICE":16450,"ZD1_CHG":975,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16275,"LOWESTPRICE":16335},{"OPENINTEREST":1412,"HIGHESTPRICE":17235,"TURNOVER":25681.015,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17220,"VOLUME":1521,"OPENINTERESTCHG":202,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":680,"OPENPRICE":16415,"ZD1_CHG":1020,"SETTLEMENTPRICE":16880,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16390},{"OPENINTEREST":197,"HIGHESTPRICE":17220,"TURNOVER":2804.29,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17205,"VOLUME":166,"OPENINTERESTCHG":44,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":680,"OPENPRICE":16445,"ZD1_CHG":995,"SETTLEMENTPRICE":16890,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16445},{"OPENINTEREST":73,"HIGHESTPRICE":17160,"TURNOVER":101.73,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17160,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":695,"OPENPRICE":16730,"ZD1_CHG":900,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16260,"LOWESTPRICE":16730},{"OPENINTEREST":181,"HIGHESTPRICE":17600,"TURNOVER":1929.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17170,"VOLUME":114,"OPENINTERESTCHG":35,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":585,"OPENPRICE":16470,"ZD1_CHG":835,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16335,"LOWESTPRICE":16415},{"OPENINTEREST":35,"HIGHESTPRICE":16890,"TURNOVER":133.26,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16890,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":435,"OPENPRICE":16480,"ZD1_CHG":670,"SETTLEMENTPRICE":16655,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16480},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17165,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":1070,"OPENPRICE":"","ZD1_CHG":1070,"SETTLEMENTPRICE":17165,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":""},{"OPENINTEREST":25,"HIGHESTPRICE":17100,"TURNOVER":84.775,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17100,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":540,"OPENPRICE":16705,"ZD1_CHG":685,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16415,"LOWESTPRICE":16705},{"OPENINTEREST":14,"HIGHESTPRICE":17100,"TURNOVER":135.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17100,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":760,"OPENPRICE":16650,"ZD1_CHG":915,"SETTLEMENTPRICE":16945,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16650},{"OPENINTEREST":165081,"HIGHESTPRICE":"","TURNOVER":4129142.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":242679,"OPENINTERESTCHG":1927,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":440,"HIGHESTPRICE":4806,"TURNOVER":510.442,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4742,"VOLUME":107,"OPENINTERESTCHG":-33,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4792,"ZD1_CHG":-58,"SETTLEMENTPRICE":4770,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4800,"LOWESTPRICE":4722},{"OPENINTEREST":103939,"HIGHESTPRICE":4844,"TURNOVER":1244628.97,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4770,"VOLUME":259381,"OPENINTERESTCHG":-17537,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4830,"ZD1_CHG":-50,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4820,"LOWESTPRICE":4770},{"OPENINTEREST":3525,"HIGHESTPRICE":4850,"TURNOVER":4818.83,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4792,"VOLUME":1001,"OPENINTERESTCHG":130,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4848,"ZD1_CHG":-40,"SETTLEMENTPRICE":4814,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4832,"LOWESTPRICE":4792},{"OPENINTEREST":162619,"HIGHESTPRICE":4976,"TURNOVER":623205.17,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4912,"VOLUME":126345,"OPENINTERESTCHG":12781,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4950,"ZD1_CHG":-58,"SETTLEMENTPRICE":4932,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4910},{"OPENINTEREST":127,"HIGHESTPRICE":4962,"TURNOVER":84.106,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4928,"VOLUME":17,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4956,"ZD1_CHG":-68,"SETTLEMENTPRICE":4946,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4996,"LOWESTPRICE":4928},{"OPENINTEREST":52756,"HIGHESTPRICE":5004,"TURNOVER":87323.684,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4948,"VOLUME":17598,"OPENINTERESTCHG":556,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4990,"ZD1_CHG":-56,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":4942},{"OPENINTEREST":238,"HIGHESTPRICE":4986,"TURNOVER":19.912,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4974,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4978,"ZD1_CHG":-34,"SETTLEMENTPRICE":4978,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5008,"LOWESTPRICE":4974},{"OPENINTEREST":15798,"HIGHESTPRICE":5034,"TURNOVER":27151.526,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":5434,"OPENINTERESTCHG":1775,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5030,"ZD1_CHG":-56,"SETTLEMENTPRICE":4996,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":4976},{"OPENINTEREST":41,"HIGHESTPRICE":5030,"TURNOVER":55.056,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5002,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":5030,"ZD1_CHG":-42,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":4990},{"OPENINTEREST":957,"HIGHESTPRICE":5048,"TURNOVER":1151.66,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5006,"VOLUME":229,"OPENINTERESTCHG":121,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5046,"ZD1_CHG":-48,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5004},{"OPENINTEREST":85,"HIGHESTPRICE":5054,"TURNOVER":25.202,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5050,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5054,"ZD1_CHG":-16,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5066,"LOWESTPRICE":5030},{"OPENINTEREST":150,"HIGHESTPRICE":5056,"TURNOVER":478.918,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5022,"VOLUME":95,"OPENINTERESTCHG":64,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5056,"ZD1_CHG":-54,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5076,"LOWESTPRICE":5022},{"OPENINTEREST":340675,"HIGHESTPRICE":"","TURNOVER":1989453.476,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":410227,"OPENINTERESTCHG":-2151,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":34,"HIGHESTPRICE":3814,"TURNOVER":741.24,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3786,"VOLUME":49,"OPENINTERESTCHG":-14,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3780,"ZD1_CHG":-10,"SETTLEMENTPRICE":3780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3796,"LOWESTPRICE":3762},{"OPENINTEREST":6754,"HIGHESTPRICE":3828,"TURNOVER":146602.376,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":9614,"OPENINTERESTCHG":-4350,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3818,"ZD1_CHG":-22,"SETTLEMENTPRICE":3812,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3822,"LOWESTPRICE":3782},{"OPENINTEREST":14869,"HIGHESTPRICE":3802,"TURNOVER":110603.704,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3772,"VOLUME":7291,"OPENINTERESTCHG":4547,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3788,"ZD1_CHG":-30,"SETTLEMENTPRICE":3792,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3802,"LOWESTPRICE":3772},{"OPENINTEREST":407,"HIGHESTPRICE":3842,"TURNOVER":7694.176,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3808,"VOLUME":502,"OPENINTERESTCHG":-35,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3828,"ZD1_CHG":-42,"SETTLEMENTPRICE":3830,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3850,"LOWESTPRICE":3808},{"OPENINTEREST":75,"HIGHESTPRICE":3854,"TURNOVER":261.544,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3842,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3852,"ZD1_CHG":-12,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3832},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":3912,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3924,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":3880,"TURNOVER":31,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-46,"OPENPRICE":3880,"ZD1_CHG":-50,"SETTLEMENTPRICE":3874,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3870},{"OPENINTEREST":2,"HIGHESTPRICE":3960,"TURNOVER":62.768,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3896,"ZD1_CHG":-12,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3924,"LOWESTPRICE":3896},{"OPENINTEREST":1,"HIGHESTPRICE":3936,"TURNOVER":15.744,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3936,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3936,"ZD1_CHG":-10,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3946,"LOWESTPRICE":3936},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3956,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":3956,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3928,"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":22146,"HIGHESTPRICE":"","TURNOVER":266012.552,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17480,"OPENINTERESTCHG":151,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6110,"HIGHESTPRICE":2097.5,"TURNOVER":20645.4175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2095.5,"VOLUME":1979,"OPENINTERESTCHG":-1062,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-19.5,"OPENPRICE":2081,"ZD1_CHG":-10,"SETTLEMENTPRICE":2086,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2105.5,"LOWESTPRICE":2073},{"OPENINTEREST":22057,"HIGHESTPRICE":2895,"TURNOVER":184808.7525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2794,"VOLUME":13089,"OPENINTERESTCHG":-2569,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-48,"OPENPRICE":2845,"ZD1_CHG":-77.5,"SETTLEMENTPRICE":2823.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2871.5,"LOWESTPRICE":2765},{"OPENINTEREST":6684,"HIGHESTPRICE":3287.5,"TURNOVER":33473.0125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3210,"VOLUME":2075,"OPENINTERESTCHG":-4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":2.5,"OPENPRICE":3240,"ZD1_CHG":-13.5,"SETTLEMENTPRICE":3226,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3223.5,"LOWESTPRICE":3181},{"OPENINTEREST":2049,"HIGHESTPRICE":3230,"TURNOVER":9780.665,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":614,"OPENINTERESTCHG":-65,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-21,"OPENPRICE":3196,"ZD1_CHG":-48.5,"SETTLEMENTPRICE":3185.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3206.5,"LOWESTPRICE":3143.5},{"OPENINTEREST":1254,"HIGHESTPRICE":1808,"TURNOVER":977.0025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1788,"VOLUME":109,"OPENINTERESTCHG":-16,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-7.5,"OPENPRICE":1803.5,"ZD1_CHG":-12,"SETTLEMENTPRICE":1792.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1800,"LOWESTPRICE":1776.5},{"OPENINTEREST":450,"HIGHESTPRICE":2276.5,"TURNOVER":395.5425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2264.5,"VOLUME":35,"OPENINTERESTCHG":-3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-7.5,"OPENPRICE":2256,"ZD1_CHG":-3,"SETTLEMENTPRICE":2260,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2267.5,"LOWESTPRICE":2247},{"OPENINTEREST":62,"HIGHESTPRICE":1874,"TURNOVER":110.875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1850,"VOLUME":12,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-24.5,"OPENPRICE":1864,"ZD1_CHG":-22,"SETTLEMENTPRICE":1847.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1872,"LOWESTPRICE":1821.5},{"OPENINTEREST":38666,"HIGHESTPRICE":"","TURNOVER":250191.2675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17913,"OPENINTERESTCHG":-3713,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9049248,"HIGHESTPRICE":"","TURNOVER":113710512.6255,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7973078,"OPENINTERESTCHG":-352988,"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":"181","o_code":"0000","update_date":"20261007 08:54:24","o_curmetalindex":[{"PRECLOSEPRICE":5535.37,"HIGHESTPRICE":5533.54,"LASTPRICE":5519.95,"SETTLEMENTPRICE":5521.47,"CLOSEPRICE":5519.95,"TRADINGDAY":"20260930","UPDOWN1":-5.26,"LOWESTPRICE":5513.18,"UPDOWN2":-3.74,"AVGPRICE":5521.89,"OPENPRICE":5518.08,"UPDOWN":-15.42}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110590,"TURNOVER":802.723264,"PRODUCTGROUPID":"cu","YEARVOLUME":4827.3102,"YEARTURNOVER":249529.0034155,"VOLUME":146524,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108140,"AVGPRICE":109568.844},{"HIGHESTPRICE":98310,"TURNOVER":34.8791845,"PRODUCTGROUPID":"bc","YEARVOLUME":174.726,"YEARTURNOVER":8098.8435215,"VOLUME":7126,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92880,"AVGPRICE":97892.743},{"HIGHESTPRICE":23990,"TURNOVER":389.18853625,"PRODUCTGROUPID":"al","YEARVOLUME":9197.2641,"YEARTURNOVER":111522.30145125,"VOLUME":325966,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":21795,"AVGPRICE":23879.088},{"HIGHESTPRICE":26650,"TURNOVER":240.85390425,"PRODUCTGROUPID":"zn","YEARVOLUME":4000.548,"YEARTURNOVER":49950.81922925,"VOLUME":181951,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26315,"AVGPRICE":26474.59},{"HIGHESTPRICE":16620,"TURNOVER":59.39894125,"PRODUCTGROUPID":"pb","YEARVOLUME":1673.1288,"YEARTURNOVER":13734.978342,"VOLUME":73265,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16170,"AVGPRICE":16214.821},{"HIGHESTPRICE":124990,"TURNOVER":251.5482229,"PRODUCTGROUPID":"ni","YEARVOLUME":9547.1138,"YEARTURNOVER":132114.0246837,"VOLUME":206439,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":121150,"AVGPRICE":121851.115},{"HIGHESTPRICE":415900,"TURNOVER":459.237122,"PRODUCTGROUPID":"sn","YEARVOLUME":6046.0953,"YEARTURNOVER":243639.4701767,"VOLUME":111623,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":406650,"AVGPRICE":411418.007},{"HIGHESTPRICE":2864,"TURNOVER":151.8779098,"PRODUCTGROUPID":"ao","YEARVOLUME":8447.6362,"YEARTURNOVER":47508.2355624,"VOLUME":282143,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2610,"AVGPRICE":2691.506},{"HIGHESTPRICE":23700,"TURNOVER":37.870804,"PRODUCTGROUPID":"ad","YEARVOLUME":232.3238,"YEARTURNOVER":5384.02621,"VOLUME":16050,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23380,"AVGPRICE":23595.517},{"HIGHESTPRICE":923.88,"TURNOVER":2292.6766528,"PRODUCTGROUPID":"au","YEARVOLUME":6676.3723,"YEARTURNOVER":674832.2964356,"VOLUME":253279,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":897.22,"AVGPRICE":905.198},{"HIGHESTPRICE":15173,"TURNOVER":1241.5354065,"PRODUCTGROUPID":"ag","YEARVOLUME":23100.4376,"YEARTURNOVER":649681.75641825,"VOLUME":554067,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14751,"AVGPRICE":14938.451},{"HIGHESTPRICE":3166,"TURNOVER":255.6788211,"PRODUCTGROUPID":"rb","YEARVOLUME":16552.8525,"YEARTURNOVER":51664.1689588,"VOLUME":822301,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3033,"AVGPRICE":3109.309},{"HIGHESTPRICE":3427,"TURNOVER":0.0043847,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4483,"YEARTURNOVER":4.8762431,"VOLUME":13,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3301,"AVGPRICE":3372.846},{"HIGHESTPRICE":3328,"TURNOVER":135.8535943,"PRODUCTGROUPID":"hc","YEARVOLUME":9104.2457,"YEARTURNOVER":30249.3023494,"VOLUME":414391,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3216,"AVGPRICE":3278.392},{"HIGHESTPRICE":13955,"TURNOVER":120.8247615,"PRODUCTGROUPID":"ss","YEARVOLUME":5099.2785,"YEARTURNOVER":36858.0166405,"VOLUME":176322,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13480,"AVGPRICE":13705.013},{"HIGHESTPRICE":716.7,"TURNOVER":1575.976305,"PRODUCTGROUPID":"sc","YEARVOLUME":3158.799,"YEARTURNOVER":192584.11899,"VOLUME":229293,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":504.4,"AVGPRICE":687.32},{"HIGHESTPRICE":7216,"TURNOVER":114.3064309,"PRODUCTGROUPID":"lu","YEARVOLUME":2967.8526,"YEARTURNOVER":13201.199547,"VOLUME":215678,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4296,"AVGPRICE":5299.865},{"HIGHESTPRICE":5700,"TURNOVER":398.6341775,"PRODUCTGROUPID":"fu","YEARVOLUME":18081.2396,"YEARTURNOVER":66002.9928605,"VOLUME":936106,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3315,"AVGPRICE":4258.43},{"HIGHESTPRICE":5887,"TURNOVER":669.9365795,"PRODUCTGROUPID":"bu","YEARVOLUME":12917.1462,"YEARTURNOVER":55646.5241612,"VOLUME":1341769,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3531,"AVGPRICE":4992.935},{"HIGHESTPRICE":16595,"TURNOVER":319.81830475,"PRODUCTGROUPID":"br","YEARVOLUME":6676.0038,"YEARTURNOVER":49197.2521845,"VOLUME":404368,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14580,"AVGPRICE":15818.181},{"HIGHESTPRICE":20175,"TURNOVER":1154.748003,"PRODUCTGROUPID":"ru","YEARVOLUME":6251.5165,"YEARTURNOVER":108415.4232495,"VOLUME":586105,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18225,"AVGPRICE":19702.067},{"HIGHESTPRICE":17765,"TURNOVER":412.9142225,"PRODUCTGROUPID":"nr","YEARVOLUME":2324.9923,"YEARTURNOVER":34165.3137815,"VOLUME":242679,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16335,"AVGPRICE":17014.831},{"HIGHESTPRICE":5056,"TURNOVER":198.9453476,"PRODUCTGROUPID":"sp","YEARVOLUME":6216.1013,"YEARTURNOVER":31064.1078216,"VOLUME":410227,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4722,"AVGPRICE":4849.641},{"HIGHESTPRICE":3960,"TURNOVER":26.6012552,"PRODUCTGROUPID":"op","YEARVOLUME":135.8449,"YEARTURNOVER":2156.1596544,"VOLUME":17480,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3762,"AVGPRICE":3804.527},{"HIGHESTPRICE":3287.5,"TURNOVER":25.01912675,"PRODUCTGROUPID":"ec","YEARVOLUME":619.7369,"YEARTURNOVER":6420.5185124,"VOLUME":17913,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1776.5,"AVGPRICE":2793.404},{"HIGHESTPRICE":"","TURNOVER":11371.05126255,"PRODUCTGROUPID":"","YEARVOLUME":164030.0142,"YEARTURNOVER":2863625.73040055,"VOLUME":7973078,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8245","o_trade_day":"8253","report_date":"20260930"}