{"o_IMChangeDate":"20150813","showlength":"1","o_day":"09","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":39200,"HIGHESTPRICE":111110,"TURNOVER":1492948.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111060,"VOLUME":26970,"OPENINTERESTCHG":-8125,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-840,"OPENPRICE":110740,"ZD1_CHG":-490,"SETTLEMENTPRICE":110710,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111550,"LOWESTPRICE":109800},{"OPENINTEREST":192040,"HIGHESTPRICE":110220,"TURNOVER":5066958.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110110,"VOLUME":92447,"OPENINTERESTCHG":-1783,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1130,"OPENPRICE":109820,"ZD1_CHG":-630,"SETTLEMENTPRICE":109610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110740,"LOWESTPRICE":108770},{"OPENINTEREST":152514,"HIGHESTPRICE":109690,"TURNOVER":2308650.89,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109610,"VOLUME":42314,"OPENINTERESTCHG":4199,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1210,"OPENPRICE":109500,"ZD1_CHG":-710,"SETTLEMENTPRICE":109110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110320,"LOWESTPRICE":108290},{"OPENINTEREST":58018,"HIGHESTPRICE":109250,"TURNOVER":644184.27,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109060,"VOLUME":11853,"OPENINTERESTCHG":2829,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1180,"OPENPRICE":108810,"ZD1_CHG":-810,"SETTLEMENTPRICE":108690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109870,"LOWESTPRICE":107850},{"OPENINTEREST":27849,"HIGHESTPRICE":109090,"TURNOVER":184275.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108900,"VOLUME":3398,"OPENINTERESTCHG":1170,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1250,"OPENPRICE":108720,"ZD1_CHG":-810,"SETTLEMENTPRICE":108460,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109710,"LOWESTPRICE":107680},{"OPENINTEREST":31419,"HIGHESTPRICE":109050,"TURNOVER":393088.495,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108880,"VOLUME":7250,"OPENINTERESTCHG":1573,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1210,"OPENPRICE":108540,"ZD1_CHG":-760,"SETTLEMENTPRICE":108430,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109640,"LOWESTPRICE":107640},{"OPENINTEREST":13709,"HIGHESTPRICE":109000,"TURNOVER":59189.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108910,"VOLUME":1090,"OPENINTERESTCHG":268,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-870,"OPENPRICE":108690,"ZD1_CHG":-560,"SETTLEMENTPRICE":108600,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109470,"LOWESTPRICE":107650},{"OPENINTEREST":10601,"HIGHESTPRICE":109010,"TURNOVER":44359.19,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108820,"VOLUME":818,"OPENINTERESTCHG":170,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1100,"OPENPRICE":108550,"ZD1_CHG":-730,"SETTLEMENTPRICE":108450,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109550,"LOWESTPRICE":107590},{"OPENINTEREST":9232,"HIGHESTPRICE":108960,"TURNOVER":29628.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108840,"VOLUME":547,"OPENINTERESTCHG":195,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1300,"OPENPRICE":108590,"ZD1_CHG":-790,"SETTLEMENTPRICE":108330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109630,"LOWESTPRICE":107610},{"OPENINTEREST":5014,"HIGHESTPRICE":108900,"TURNOVER":19670.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108760,"VOLUME":363,"OPENINTERESTCHG":60,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1250,"OPENPRICE":108480,"ZD1_CHG":-860,"SETTLEMENTPRICE":108370,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109620,"LOWESTPRICE":107570},{"OPENINTEREST":6238,"HIGHESTPRICE":108750,"TURNOVER":28576.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108540,"VOLUME":528,"OPENINTERESTCHG":245,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1210,"OPENPRICE":108330,"ZD1_CHG":-910,"SETTLEMENTPRICE":108240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109450,"LOWESTPRICE":107430},{"OPENINTEREST":3130,"HIGHESTPRICE":108660,"TURNOVER":47171.98,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108500,"VOLUME":872,"OPENINTERESTCHG":499,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1250,"OPENPRICE":108360,"ZD1_CHG":-940,"SETTLEMENTPRICE":108190,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109440,"LOWESTPRICE":107340},{"OPENINTEREST":548964,"HIGHESTPRICE":"","TURNOVER":10318703.065,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":188450,"OPENINTERESTCHG":1300,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":535,"HIGHESTPRICE":98000,"TURNOVER":490,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98000,"VOLUME":10,"OPENINTERESTCHG":-10,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":70,"OPENPRICE":98000,"ZD1_CHG":70,"SETTLEMENTPRICE":98000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97930,"LOWESTPRICE":98000},{"OPENINTEREST":14853,"HIGHESTPRICE":98430,"TURNOVER":368363.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98290,"VOLUME":7529,"OPENINTERESTCHG":-219,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1220,"OPENPRICE":98220,"ZD1_CHG":-780,"SETTLEMENTPRICE":97850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":99070,"LOWESTPRICE":97070},{"OPENINTEREST":3674,"HIGHESTPRICE":97860,"TURNOVER":81777.77,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97640,"VOLUME":1681,"OPENINTERESTCHG":677,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1280,"OPENPRICE":97650,"ZD1_CHG":-930,"SETTLEMENTPRICE":97290,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98570,"LOWESTPRICE":96540},{"OPENINTEREST":171,"HIGHESTPRICE":97450,"TURNOVER":1257.86,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97450,"VOLUME":26,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1410,"OPENPRICE":96620,"ZD1_CHG":-710,"SETTLEMENTPRICE":96750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98160,"LOWESTPRICE":96280},{"OPENINTEREST":125,"HIGHESTPRICE":96950,"TURNOVER":1875.055,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96950,"VOLUME":39,"OPENINTERESTCHG":-3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1290,"OPENPRICE":96010,"ZD1_CHG":-490,"SETTLEMENTPRICE":96150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97440,"LOWESTPRICE":95900},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":97960,"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":96840,"TURNOVER":48.42,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96840,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-540,"OPENPRICE":96840,"ZD1_CHG":-540,"SETTLEMENTPRICE":96840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97380,"LOWESTPRICE":96840},{"OPENINTEREST":1,"HIGHESTPRICE":96900,"TURNOVER":48.45,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96900,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-850,"OPENPRICE":96900,"ZD1_CHG":-850,"SETTLEMENTPRICE":96900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97750,"LOWESTPRICE":96900},{"OPENINTEREST":3,"HIGHESTPRICE":96990,"TURNOVER":96.99,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96990,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-810,"OPENPRICE":96990,"ZD1_CHG":-810,"SETTLEMENTPRICE":96990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":97800,"LOWESTPRICE":96990},{"OPENINTEREST":3,"HIGHESTPRICE":96640,"TURNOVER":96.64,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96640,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1830,"OPENPRICE":96640,"ZD1_CHG":-1830,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":98470,"LOWESTPRICE":96640},{"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":19371,"HIGHESTPRICE":"","TURNOVER":454054.91,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9291,"OPENINTERESTCHG":444,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20115,"HIGHESTPRICE":23740,"TURNOVER":96212.9875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23740,"VOLUME":8180,"OPENINTERESTCHG":-4840,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-145,"OPENPRICE":23365,"ZD1_CHG":75,"SETTLEMENTPRICE":23520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23665,"LOWESTPRICE":23300},{"OPENINTEREST":257694,"HIGHESTPRICE":23580,"TURNOVER":2152553.5575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23470,"VOLUME":184107,"OPENINTERESTCHG":-12539,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-205,"OPENPRICE":23255,"ZD1_CHG":-115,"SETTLEMENTPRICE":23380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23195},{"OPENINTEREST":179499,"HIGHESTPRICE":23500,"TURNOVER":1398058.43,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23395,"VOLUME":119929,"OPENINTERESTCHG":-145,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-200,"OPENPRICE":23240,"ZD1_CHG":-115,"SETTLEMENTPRICE":23310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23510,"LOWESTPRICE":23120},{"OPENINTEREST":69247,"HIGHESTPRICE":23520,"TURNOVER":334617.04,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23320,"VOLUME":28796,"OPENINTERESTCHG":4034,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-220,"OPENPRICE":23135,"ZD1_CHG":-140,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23460,"LOWESTPRICE":23070},{"OPENINTEREST":36275,"HIGHESTPRICE":23385,"TURNOVER":142926.2275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":12323,"OPENINTERESTCHG":2067,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-220,"OPENPRICE":23100,"ZD1_CHG":-135,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23415,"LOWESTPRICE":23025},{"OPENINTEREST":21665,"HIGHESTPRICE":23385,"TURNOVER":99186.4225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":8540,"OPENINTERESTCHG":-414,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-195,"OPENPRICE":23100,"ZD1_CHG":-135,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":23035},{"OPENINTEREST":14968,"HIGHESTPRICE":23405,"TURNOVER":37971.17,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23320,"VOLUME":3270,"OPENINTERESTCHG":1794,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-145,"OPENPRICE":23160,"ZD1_CHG":-45,"SETTLEMENTPRICE":23220,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23070},{"OPENINTEREST":6727,"HIGHESTPRICE":23435,"TURNOVER":26944.505,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":2318,"OPENINTERESTCHG":1092,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23300,"ZD1_CHG":10,"SETTLEMENTPRICE":23245,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23325,"LOWESTPRICE":23105},{"OPENINTEREST":3378,"HIGHESTPRICE":23450,"TURNOVER":7925.935,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23345,"VOLUME":682,"OPENINTERESTCHG":264,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-150,"OPENPRICE":23070,"ZD1_CHG":-45,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":23070},{"OPENINTEREST":2527,"HIGHESTPRICE":23450,"TURNOVER":5836.0075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23380,"VOLUME":501,"OPENINTERESTCHG":178,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23240,"ZD1_CHG":-10,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":23140},{"OPENINTEREST":1440,"HIGHESTPRICE":23455,"TURNOVER":5734.215,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23340,"VOLUME":492,"OPENINTERESTCHG":178,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23250,"ZD1_CHG":-80,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":23150},{"OPENINTEREST":1167,"HIGHESTPRICE":23420,"TURNOVER":5206.58,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":447,"OPENINTERESTCHG":237,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":23210,"ZD1_CHG":-15,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23405,"LOWESTPRICE":23105},{"OPENINTEREST":614702,"HIGHESTPRICE":"","TURNOVER":4313173.0775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":369585,"OPENINTERESTCHG":-8094,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6505,"HIGHESTPRICE":25985,"TURNOVER":35464.15,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25910,"VOLUME":2745,"OPENINTERESTCHG":-1140,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-375,"OPENPRICE":25905,"ZD1_CHG":-300,"SETTLEMENTPRICE":25835,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26210,"LOWESTPRICE":25630},{"OPENINTEREST":107450,"HIGHESTPRICE":26020,"TURNOVER":1887652.85,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25930,"VOLUME":146045,"OPENINTERESTCHG":-9787,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-375,"OPENPRICE":25960,"ZD1_CHG":-295,"SETTLEMENTPRICE":25850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26225,"LOWESTPRICE":25670},{"OPENINTEREST":88370,"HIGHESTPRICE":26040,"TURNOVER":881091.96,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25955,"VOLUME":68082,"OPENINTERESTCHG":569,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-380,"OPENPRICE":25920,"ZD1_CHG":-305,"SETTLEMENTPRICE":25880,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26260,"LOWESTPRICE":25700},{"OPENINTEREST":20815,"HIGHESTPRICE":26060,"TURNOVER":210322.7525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25960,"VOLUME":16241,"OPENINTERESTCHG":589,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-390,"OPENPRICE":25985,"ZD1_CHG":-330,"SETTLEMENTPRICE":25900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26290,"LOWESTPRICE":25725},{"OPENINTEREST":4078,"HIGHESTPRICE":26055,"TURNOVER":30046.055,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25950,"VOLUME":2322,"OPENINTERESTCHG":372,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-390,"OPENPRICE":25940,"ZD1_CHG":-315,"SETTLEMENTPRICE":25875,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26265,"LOWESTPRICE":25710},{"OPENINTEREST":1564,"HIGHESTPRICE":26020,"TURNOVER":4628.27,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25950,"VOLUME":358,"OPENINTERESTCHG":-45,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-445,"OPENPRICE":25905,"ZD1_CHG":-350,"SETTLEMENTPRICE":25855,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26300,"LOWESTPRICE":25705},{"OPENINTEREST":971,"HIGHESTPRICE":26040,"TURNOVER":1127.48,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25935,"VOLUME":87,"OPENINTERESTCHG":34,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-355,"OPENPRICE":25945,"ZD1_CHG":-335,"SETTLEMENTPRICE":25915,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26270,"LOWESTPRICE":25730},{"OPENINTEREST":204,"HIGHESTPRICE":26010,"TURNOVER":751.0225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25930,"VOLUME":58,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-270,"OPENPRICE":26000,"ZD1_CHG":-235,"SETTLEMENTPRICE":25895,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26165,"LOWESTPRICE":25730},{"OPENINTEREST":98,"HIGHESTPRICE":26005,"TURNOVER":725.825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25930,"VOLUME":56,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":25950,"ZD1_CHG":-210,"SETTLEMENTPRICE":25920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26140,"LOWESTPRICE":25735},{"OPENINTEREST":125,"HIGHESTPRICE":26015,"TURNOVER":698.1725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25915,"VOLUME":54,"OPENINTERESTCHG":24,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-355,"OPENPRICE":25825,"ZD1_CHG":-295,"SETTLEMENTPRICE":25855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26210,"LOWESTPRICE":25695},{"OPENINTEREST":91,"HIGHESTPRICE":25970,"TURNOVER":749.38,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25915,"VOLUME":58,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":25870,"ZD1_CHG":-245,"SETTLEMENTPRICE":25840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26160,"LOWESTPRICE":25690},{"OPENINTEREST":23,"HIGHESTPRICE":25985,"TURNOVER":77.7775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25985,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-210,"OPENPRICE":25920,"ZD1_CHG":-150,"SETTLEMENTPRICE":25925,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26135,"LOWESTPRICE":25850},{"OPENINTEREST":230294,"HIGHESTPRICE":"","TURNOVER":3053335.695,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":236112,"OPENINTERESTCHG":-9378,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4790,"HIGHESTPRICE":16240,"TURNOVER":12598.1625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":1560,"OPENINTERESTCHG":-685,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16060,"ZD1_CHG":-105,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":15995},{"OPENINTEREST":62050,"HIGHESTPRICE":16035,"TURNOVER":578282.1025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":72425,"OPENINTERESTCHG":-2408,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-250,"OPENPRICE":16025,"ZD1_CHG":-235,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":15880},{"OPENINTEREST":54878,"HIGHESTPRICE":16045,"TURNOVER":278148.64,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":34810,"OPENINTERESTCHG":4499,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-235,"OPENPRICE":16030,"ZD1_CHG":-235,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":15885},{"OPENINTEREST":6785,"HIGHESTPRICE":16050,"TURNOVER":64176.4,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":8029,"OPENINTERESTCHG":2992,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-265,"OPENPRICE":16045,"ZD1_CHG":-265,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":15885},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":"","ZD1_CHG":-130,"SETTLEMENTPRICE":16005,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":16000,"TURNOVER":23.93,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-205,"OPENPRICE":16000,"ZD1_CHG":-250,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":15905},{"OPENINTEREST":49,"HIGHESTPRICE":16030,"TURNOVER":23.9725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-255,"OPENPRICE":15965,"ZD1_CHG":-205,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":15950},{"OPENINTEREST":96,"HIGHESTPRICE":16060,"TURNOVER":112.0725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-320,"OPENPRICE":16060,"ZD1_CHG":-300,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16330,"LOWESTPRICE":15955},{"OPENINTEREST":156,"HIGHESTPRICE":16055,"TURNOVER":64.11,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":16010,"ZD1_CHG":-135,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":15970},{"OPENINTEREST":33,"HIGHESTPRICE":15975,"TURNOVER":7.9875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-165,"OPENPRICE":15975,"ZD1_CHG":-165,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":15975},{"OPENINTEREST":12,"HIGHESTPRICE":16080,"TURNOVER":32.105,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16035,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":16080,"ZD1_CHG":-145,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16015},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16085,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":"","ZD1_CHG":-100,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":""},{"OPENINTEREST":128951,"HIGHESTPRICE":"","TURNOVER":933469.4825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":116857,"OPENINTERESTCHG":4398,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11346,"HIGHESTPRICE":119600,"TURNOVER":8361.936,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118870,"VOLUME":702,"OPENINTERESTCHG":-192,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":180,"OPENPRICE":119060,"ZD1_CHG":-60,"SETTLEMENTPRICE":119110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":118930,"LOWESTPRICE":118500},{"OPENINTEREST":138667,"HIGHESTPRICE":119920,"TURNOVER":1494446.61,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119100,"VOLUME":125256,"OPENINTERESTCHG":-9030,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-240,"OPENPRICE":119750,"ZD1_CHG":-450,"SETTLEMENTPRICE":119310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":119550,"LOWESTPRICE":118500},{"OPENINTEREST":130565,"HIGHESTPRICE":120120,"TURNOVER":596902.637,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119280,"VOLUME":49933,"OPENINTERESTCHG":8350,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-190,"OPENPRICE":118780,"ZD1_CHG":-450,"SETTLEMENTPRICE":119540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":119730,"LOWESTPRICE":118720},{"OPENINTEREST":54119,"HIGHESTPRICE":120380,"TURNOVER":210359.419,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119500,"VOLUME":17555,"OPENINTERESTCHG":3214,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-150,"OPENPRICE":118990,"ZD1_CHG":-470,"SETTLEMENTPRICE":119820,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":119970,"LOWESTPRICE":118980},{"OPENINTEREST":7744,"HIGHESTPRICE":120650,"TURNOVER":42365.04,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119790,"VOLUME":3529,"OPENINTERESTCHG":463,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-310,"OPENPRICE":119210,"ZD1_CHG":-560,"SETTLEMENTPRICE":120040,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":120350,"LOWESTPRICE":119210},{"OPENINTEREST":4339,"HIGHESTPRICE":120930,"TURNOVER":12081.241,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120090,"VOLUME":1004,"OPENINTERESTCHG":126,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-260,"OPENPRICE":119710,"ZD1_CHG":-500,"SETTLEMENTPRICE":120330,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":120590,"LOWESTPRICE":119580},{"OPENINTEREST":1294,"HIGHESTPRICE":121150,"TURNOVER":6755.927,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120320,"VOLUME":560,"OPENINTERESTCHG":53,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":20,"OPENPRICE":120700,"ZD1_CHG":-300,"SETTLEMENTPRICE":120640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":120620,"LOWESTPRICE":120030},{"OPENINTEREST":7108,"HIGHESTPRICE":121400,"TURNOVER":18576.649,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120540,"VOLUME":1537,"OPENINTERESTCHG":55,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-60,"OPENPRICE":120240,"ZD1_CHG":-380,"SETTLEMENTPRICE":120860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":120920,"LOWESTPRICE":120070},{"OPENINTEREST":696,"HIGHESTPRICE":121560,"TURNOVER":811.743,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120780,"VOLUME":67,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-40,"OPENPRICE":121440,"ZD1_CHG":-410,"SETTLEMENTPRICE":121150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":121190,"LOWESTPRICE":120500},{"OPENINTEREST":1060,"HIGHESTPRICE":121790,"TURNOVER":1917.04,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121100,"VOLUME":158,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":40,"OPENPRICE":121250,"ZD1_CHG":-190,"SETTLEMENTPRICE":121330,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":121290,"LOWESTPRICE":120600},{"OPENINTEREST":221,"HIGHESTPRICE":122030,"TURNOVER":279.827,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121910,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-190,"OPENPRICE":121630,"ZD1_CHG":60,"SETTLEMENTPRICE":121660,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":121850,"LOWESTPRICE":121260},{"OPENINTEREST":462,"HIGHESTPRICE":122690,"TURNOVER":1074.509,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121780,"VOLUME":88,"OPENINTERESTCHG":41,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":340,"OPENPRICE":122380,"ZD1_CHG":20,"SETTLEMENTPRICE":122100,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":121760,"LOWESTPRICE":121520},{"OPENINTEREST":357621,"HIGHESTPRICE":"","TURNOVER":2393932.578,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":200412,"OPENINTERESTCHG":3084,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1160,"HIGHESTPRICE":398550,"TURNOVER":37241.3,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391200,"VOLUME":952,"OPENINTERESTCHG":-402,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-17180,"OPENPRICE":398550,"ZD1_CHG":-17170,"SETTLEMENTPRICE":391190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":408370,"LOWESTPRICE":387850},{"OPENINTEREST":34969,"HIGHESTPRICE":397990,"TURNOVER":5280485.739,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391410,"VOLUME":134989,"OPENINTERESTCHG":3724,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-17530,"OPENPRICE":397930,"ZD1_CHG":-17290,"SETTLEMENTPRICE":391170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":408700,"LOWESTPRICE":385810},{"OPENINTEREST":16652,"HIGHESTPRICE":398030,"TURNOVER":1381876.026,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391000,"VOLUME":35311,"OPENINTERESTCHG":2102,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-17040,"OPENPRICE":397060,"ZD1_CHG":-17380,"SETTLEMENTPRICE":391340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":408380,"LOWESTPRICE":385900},{"OPENINTEREST":8004,"HIGHESTPRICE":398810,"TURNOVER":446854.391,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391470,"VOLUME":11427,"OPENINTERESTCHG":408,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-17990,"OPENPRICE":398810,"ZD1_CHG":-17570,"SETTLEMENTPRICE":391050,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409040,"LOWESTPRICE":385770},{"OPENINTEREST":2950,"HIGHESTPRICE":398000,"TURNOVER":48462.784,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391010,"VOLUME":1241,"OPENINTERESTCHG":-82,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-15560,"OPENPRICE":398000,"ZD1_CHG":-15060,"SETTLEMENTPRICE":390510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":406070,"LOWESTPRICE":385500},{"OPENINTEREST":919,"HIGHESTPRICE":397970,"TURNOVER":17444.813,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":390970,"VOLUME":447,"OPENINTERESTCHG":78,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-17350,"OPENPRICE":397970,"ZD1_CHG":-16640,"SETTLEMENTPRICE":390260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":407610,"LOWESTPRICE":385620},{"OPENINTEREST":104,"HIGHESTPRICE":396690,"TURNOVER":2654.668,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391120,"VOLUME":68,"OPENINTERESTCHG":47,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-15390,"OPENPRICE":395640,"ZD1_CHG":-14660,"SETTLEMENTPRICE":390390,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":405780,"LOWESTPRICE":386740},{"OPENINTEREST":407,"HIGHESTPRICE":398000,"TURNOVER":11125.814,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391290,"VOLUME":284,"OPENINTERESTCHG":63,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-16270,"OPENPRICE":398000,"ZD1_CHG":-16730,"SETTLEMENTPRICE":391750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408020,"LOWESTPRICE":386420},{"OPENINTEREST":69,"HIGHESTPRICE":396200,"TURNOVER":701.965,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391190,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-16170,"OPENPRICE":396200,"ZD1_CHG":-14960,"SETTLEMENTPRICE":389980,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":406150,"LOWESTPRICE":385910},{"OPENINTEREST":48,"HIGHESTPRICE":396310,"TURNOVER":625.837,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391130,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-17210,"OPENPRICE":396310,"ZD1_CHG":-17220,"SETTLEMENTPRICE":391140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":408350,"LOWESTPRICE":387020},{"OPENINTEREST":42,"HIGHESTPRICE":396440,"TURNOVER":471.02,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":391650,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-13610,"OPENPRICE":396440,"ZD1_CHG":-14470,"SETTLEMENTPRICE":392510,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":406120,"LOWESTPRICE":386370},{"OPENINTEREST":9,"HIGHESTPRICE":396780,"TURNOVER":391.991,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":390450,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-18370,"OPENPRICE":395180,"ZD1_CHG":-19910,"SETTLEMENTPRICE":391990,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":410360,"LOWESTPRICE":389640},{"OPENINTEREST":65333,"HIGHESTPRICE":"","TURNOVER":7228336.348,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":184775,"OPENINTERESTCHG":5948,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2865,"HIGHESTPRICE":2640,"TURNOVER":3230.85,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2636,"VOLUME":615,"OPENINTERESTCHG":-585,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2640,"ZD1_CHG":10,"SETTLEMENTPRICE":2626,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2626,"LOWESTPRICE":2618},{"OPENINTEREST":27196,"HIGHESTPRICE":2678,"TURNOVER":57401.41,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":10781,"OPENINTERESTCHG":-1259,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2652,"ZD1_CHG":0,"SETTLEMENTPRICE":2662,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2668,"LOWESTPRICE":2644},{"OPENINTEREST":39146,"HIGHESTPRICE":2698,"TURNOVER":45776.46,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":8521,"OPENINTERESTCHG":-502,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2677,"ZD1_CHG":-10,"SETTLEMENTPRICE":2686,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2698,"LOWESTPRICE":2665},{"OPENINTEREST":219146,"HIGHESTPRICE":2705,"TURNOVER":662141.958,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2699,"VOLUME":123003,"OPENINTERESTCHG":-5476,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2686,"ZD1_CHG":3,"SETTLEMENTPRICE":2691,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2672},{"OPENINTEREST":47050,"HIGHESTPRICE":2719,"TURNOVER":63806.742,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2713,"VOLUME":11792,"OPENINTERESTCHG":3530,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2708,"ZD1_CHG":0,"SETTLEMENTPRICE":2705,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2713,"LOWESTPRICE":2687},{"OPENINTEREST":12015,"HIGHESTPRICE":2740,"TURNOVER":22090.336,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2731,"VOLUME":4054,"OPENINTERESTCHG":2563,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2734,"ZD1_CHG":-3,"SETTLEMENTPRICE":2724,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2734,"LOWESTPRICE":2709},{"OPENINTEREST":6795,"HIGHESTPRICE":2758,"TURNOVER":11076.668,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":2019,"OPENINTERESTCHG":1440,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2748,"ZD1_CHG":-2,"SETTLEMENTPRICE":2743,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2752,"LOWESTPRICE":2731},{"OPENINTEREST":3319,"HIGHESTPRICE":2777,"TURNOVER":4334.104,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2769,"VOLUME":784,"OPENINTERESTCHG":115,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2765,"ZD1_CHG":-1,"SETTLEMENTPRICE":2764,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2770,"LOWESTPRICE":2747},{"OPENINTEREST":98,"HIGHESTPRICE":2783,"TURNOVER":99.948,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2783,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2781,"ZD1_CHG":5,"SETTLEMENTPRICE":2776,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2768},{"OPENINTEREST":187,"HIGHESTPRICE":2806,"TURNOVER":189.93,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":34,"OPENINTERESTCHG":-18,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2797,"ZD1_CHG":6,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":2783},{"OPENINTEREST":83,"HIGHESTPRICE":2821,"TURNOVER":157.38,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2821,"VOLUME":28,"OPENINTERESTCHG":-18,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2807,"ZD1_CHG":12,"SETTLEMENTPRICE":2810,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2809,"LOWESTPRICE":2796},{"OPENINTEREST":114,"HIGHESTPRICE":2836,"TURNOVER":729.064,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2819,"VOLUME":129,"OPENINTERESTCHG":32,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2835,"ZD1_CHG":-10,"SETTLEMENTPRICE":2825,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2829,"LOWESTPRICE":2815},{"OPENINTEREST":358014,"HIGHESTPRICE":"","TURNOVER":871034.85,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":161778,"OPENINTERESTCHG":-177,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":345,"HIGHESTPRICE":23105,"TURNOVER":1800.39,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23105,"VOLUME":78,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-505,"OPENPRICE":23085,"ZD1_CHG":-480,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23055},{"OPENINTEREST":6739,"HIGHESTPRICE":23400,"TURNOVER":137366.185,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23260,"VOLUME":5919,"OPENINTERESTCHG":-466,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-230,"OPENPRICE":23090,"ZD1_CHG":-175,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":23085},{"OPENINTEREST":15971,"HIGHESTPRICE":23405,"TURNOVER":238823.47,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":10292,"OPENINTERESTCHG":3674,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-235,"OPENPRICE":23170,"ZD1_CHG":-180,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":23000},{"OPENINTEREST":868,"HIGHESTPRICE":23235,"TURNOVER":36208.565,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23110,"VOLUME":1572,"OPENINTERESTCHG":110,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-325,"OPENPRICE":22985,"ZD1_CHG":-245,"SETTLEMENTPRICE":23030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23355,"LOWESTPRICE":22885},{"OPENINTEREST":158,"HIGHESTPRICE":23115,"TURNOVER":7063.365,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":309,"OPENINTERESTCHG":21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-335,"OPENPRICE":22845,"ZD1_CHG":-200,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":22745},{"OPENINTEREST":9,"HIGHESTPRICE":23050,"TURNOVER":45.895,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23050,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-175,"OPENPRICE":22845,"ZD1_CHG":-70,"SETTLEMENTPRICE":22945,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23120,"LOWESTPRICE":22845},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-345,"OPENPRICE":"","ZD1_CHG":-345,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23425,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":23425,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23455,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":23135,"TURNOVER":46.22,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23135,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-240,"OPENPRICE":23085,"ZD1_CHG":-215,"SETTLEMENTPRICE":23110,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23350,"LOWESTPRICE":23085},{"OPENINTEREST":1,"HIGHESTPRICE":23155,"TURNOVER":23.155,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23155,"ZD1_CHG":-40,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23155},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":""},{"OPENINTEREST":24102,"HIGHESTPRICE":"","TURNOVER":421377.245,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18175,"OPENINTERESTCHG":3333,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2070,"HIGHESTPRICE":907.94,"TURNOVER":211567.548,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":905.5,"VOLUME":2370,"OPENINTERESTCHG":-1941,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.72,"OPENPRICE":890.76,"ZD1_CHG":13.54,"SETTLEMENTPRICE":892.68,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":891.96,"LOWESTPRICE":889.3},{"OPENINTEREST":6638,"HIGHESTPRICE":910.1,"TURNOVER":356384.312,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.32,"VOLUME":3967,"OPENINTERESTCHG":-115,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.88,"OPENPRICE":890.62,"ZD1_CHG":13.84,"SETTLEMENTPRICE":898.36,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":893.48,"LOWESTPRICE":888.36},{"OPENINTEREST":228459,"HIGHESTPRICE":911.22,"TURNOVER":18630918.776,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.64,"VOLUME":207214,"OPENINTERESTCHG":1441,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.34,"OPENPRICE":892,"ZD1_CHG":13.88,"SETTLEMENTPRICE":899.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":894.76,"LOWESTPRICE":889.82},{"OPENINTEREST":91256,"HIGHESTPRICE":913.76,"TURNOVER":2815601.486,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":911.04,"VOLUME":31221,"OPENINTERESTCHG":2151,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.98,"OPENPRICE":895,"ZD1_CHG":13.2,"SETTLEMENTPRICE":901.82,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":897.84,"LOWESTPRICE":892.38},{"OPENINTEREST":34477,"HIGHESTPRICE":916.02,"TURNOVER":620614.338,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.44,"VOLUME":6868,"OPENINTERESTCHG":241,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.42,"OPENPRICE":897,"ZD1_CHG":13.24,"SETTLEMENTPRICE":903.62,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":900.2,"LOWESTPRICE":894.72},{"OPENINTEREST":9986,"HIGHESTPRICE":916.88,"TURNOVER":58627.466,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":915.5,"VOLUME":646,"OPENINTERESTCHG":26,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.16,"OPENPRICE":899.06,"ZD1_CHG":14.12,"SETTLEMENTPRICE":907.54,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":901.38,"LOWESTPRICE":897.28},{"OPENINTEREST":10912,"HIGHESTPRICE":920.2,"TURNOVER":142542.388,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":917.48,"VOLUME":1559,"OPENINTERESTCHG":263,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.66,"OPENPRICE":901.68,"ZD1_CHG":13.84,"SETTLEMENTPRICE":914.3,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":903.64,"LOWESTPRICE":899.02},{"OPENINTEREST":1861,"HIGHESTPRICE":922.74,"TURNOVER":142323.488,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":920.24,"VOLUME":1555,"OPENINTERESTCHG":430,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.08,"OPENPRICE":903.8,"ZD1_CHG":14.06,"SETTLEMENTPRICE":915.26,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":906.18,"LOWESTPRICE":902.74},{"OPENINTEREST":385659,"HIGHESTPRICE":"","TURNOVER":22978579.802,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":255400,"OPENINTERESTCHG":2496,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11122,"HIGHESTPRICE":14736,"TURNOVER":52917.057,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14661,"VOLUME":2418,"OPENINTERESTCHG":-1718,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":66,"OPENPRICE":14309,"ZD1_CHG":138,"SETTLEMENTPRICE":14589,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14523,"LOWESTPRICE":14257},{"OPENINTEREST":30537,"HIGHESTPRICE":14770,"TURNOVER":575953.59,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14698,"VOLUME":26462,"OPENINTERESTCHG":-1448,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-44,"OPENPRICE":14308,"ZD1_CHG":144,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14554,"LOWESTPRICE":14264},{"OPENINTEREST":290434,"HIGHESTPRICE":14793,"TURNOVER":6610539.3135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14717,"VOLUME":303600,"OPENINTERESTCHG":-4332,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-74,"OPENPRICE":14396,"ZD1_CHG":128,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14589,"LOWESTPRICE":14285},{"OPENINTEREST":17613,"HIGHESTPRICE":14811,"TURNOVER":459545.6025,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14739,"VOLUME":21074,"OPENINTERESTCHG":56,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-68,"OPENPRICE":14370,"ZD1_CHG":134,"SETTLEMENTPRICE":14537,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14605,"LOWESTPRICE":14310},{"OPENINTEREST":145777,"HIGHESTPRICE":14829,"TURNOVER":3857196.8775,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14754,"VOLUME":176683,"OPENINTERESTCHG":319,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-80,"OPENPRICE":14380,"ZD1_CHG":120,"SETTLEMENTPRICE":14554,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14634,"LOWESTPRICE":14321},{"OPENINTEREST":5297,"HIGHESTPRICE":14846,"TURNOVER":52299.4725,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14767,"VOLUME":2392,"OPENINTERESTCHG":2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-64,"OPENPRICE":14421,"ZD1_CHG":127,"SETTLEMENTPRICE":14576,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":14350},{"OPENINTEREST":33142,"HIGHESTPRICE":14862,"TURNOVER":281744.853,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14790,"VOLUME":12910,"OPENINTERESTCHG":440,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-139,"OPENPRICE":14412,"ZD1_CHG":102,"SETTLEMENTPRICE":14549,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14688,"LOWESTPRICE":14358},{"OPENINTEREST":8880,"HIGHESTPRICE":14885,"TURNOVER":127114.038,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14811,"VOLUME":5836,"OPENINTERESTCHG":391,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-162,"OPENPRICE":14459,"ZD1_CHG":129,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14682,"LOWESTPRICE":14387},{"OPENINTEREST":8635,"HIGHESTPRICE":14902,"TURNOVER":48376.2015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14829,"VOLUME":2201,"OPENINTERESTCHG":559,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-19,"OPENPRICE":14521,"ZD1_CHG":158,"SETTLEMENTPRICE":14652,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14671,"LOWESTPRICE":14397},{"OPENINTEREST":5706,"HIGHESTPRICE":14910,"TURNOVER":43379.5095,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14836,"VOLUME":1976,"OPENINTERESTCHG":148,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-59,"OPENPRICE":14473,"ZD1_CHG":142,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14694,"LOWESTPRICE":14414},{"OPENINTEREST":7497,"HIGHESTPRICE":14926,"TURNOVER":112206.822,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14849,"VOLUME":5092,"OPENINTERESTCHG":610,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":1,"OPENPRICE":14450,"ZD1_CHG":160,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14689,"LOWESTPRICE":14427},{"OPENINTEREST":831,"HIGHESTPRICE":14938,"TURNOVER":22061.2545,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14878,"VOLUME":1001,"OPENINTERESTCHG":100,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":0,"OPENPRICE":14438,"ZD1_CHG":186,"SETTLEMENTPRICE":14692,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14692,"LOWESTPRICE":14438},{"OPENINTEREST":565471,"HIGHESTPRICE":"","TURNOVER":12243334.5915,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":561645,"OPENINTERESTCHG":-4873,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6870,"HIGHESTPRICE":3010,"TURNOVER":10344.72,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3005,"VOLUME":3450,"OPENINTERESTCHG":-2850,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3010,"ZD1_CHG":6,"SETTLEMENTPRICE":2998,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2999,"LOWESTPRICE":2986},{"OPENINTEREST":47873,"HIGHESTPRICE":3074,"TURNOVER":79764.941,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":26093,"OPENINTERESTCHG":-4834,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3032,"ZD1_CHG":8,"SETTLEMENTPRICE":3056,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3053,"LOWESTPRICE":3032},{"OPENINTEREST":8208,"HIGHESTPRICE":3097,"TURNOVER":9375.447,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":3040,"OPENINTERESTCHG":964,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3072,"ZD1_CHG":6,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3081,"LOWESTPRICE":3068},{"OPENINTEREST":1673458,"HIGHESTPRICE":3094,"TURNOVER":2519556.628,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":817831,"OPENINTERESTCHG":-13220,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3069,"ZD1_CHG":0,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3065},{"OPENINTEREST":1177,"HIGHESTPRICE":3081,"TURNOVER":1406.004,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3070,"VOLUME":458,"OPENINTERESTCHG":139,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3066,"ZD1_CHG":2,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3068,"LOWESTPRICE":3060},{"OPENINTEREST":356926,"HIGHESTPRICE":3091,"TURNOVER":89011.289,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":28918,"OPENINTERESTCHG":4495,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3058,"ZD1_CHG":2,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3058},{"OPENINTEREST":19539,"HIGHESTPRICE":3099,"TURNOVER":268.636,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":87,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3088,"ZD1_CHG":1,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3076},{"OPENINTEREST":113599,"HIGHESTPRICE":3110,"TURNOVER":102632.075,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":33134,"OPENINTERESTCHG":6132,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3082,"ZD1_CHG":-1,"SETTLEMENTPRICE":3097,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3097,"LOWESTPRICE":3082},{"OPENINTEREST":1677,"HIGHESTPRICE":3130,"TURNOVER":136.972,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":44,"OPENINTERESTCHG":14,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3119,"ZD1_CHG":2,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3098},{"OPENINTEREST":1724,"HIGHESTPRICE":3124,"TURNOVER":214.971,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":69,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3108,"ZD1_CHG":-4,"SETTLEMENTPRICE":3115,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3105},{"OPENINTEREST":158,"HIGHESTPRICE":3139,"TURNOVER":122.043,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":39,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3133,"ZD1_CHG":-2,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3119},{"OPENINTEREST":159,"HIGHESTPRICE":3149,"TURNOVER":304.067,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":97,"OPENINTERESTCHG":39,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3130,"ZD1_CHG":-4,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3127},{"OPENINTEREST":2231368,"HIGHESTPRICE":"","TURNOVER":2813137.793,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":913260,"OPENINTERESTCHG":-9113,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","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":40,"HIGHESTPRICE":3438,"TURNOVER":88.677,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":28,"OPENPRICE":3364,"ZD1_CHG":52,"SETTLEMENTPRICE":3410,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":3364},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3425,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3425,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3407,"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":3545,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":29,"OPENPRICE":"","ZD1_CHG":29,"SETTLEMENTPRICE":3545,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3516,"LOWESTPRICE":""},{"OPENINTEREST":59,"HIGHESTPRICE":"","TURNOVER":88.677,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11760,"HIGHESTPRICE":3225,"TURNOVER":4621.05,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3215,"VOLUME":1440,"OPENINTERESTCHG":-900,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3210,"ZD1_CHG":0,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3215,"LOWESTPRICE":3200},{"OPENINTEREST":49517,"HIGHESTPRICE":3249,"TURNOVER":75544.486,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3232,"VOLUME":23385,"OPENINTERESTCHG":-12201,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3222,"ZD1_CHG":5,"SETTLEMENTPRICE":3230,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3227,"LOWESTPRICE":3216},{"OPENINTEREST":1828,"HIGHESTPRICE":3256,"TURNOVER":1868.455,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3236,"VOLUME":577,"OPENINTERESTCHG":90,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3236,"ZD1_CHG":4,"SETTLEMENTPRICE":3238,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3232,"LOWESTPRICE":3224},{"OPENINTEREST":1449995,"HIGHESTPRICE":3272,"TURNOVER":1427400.583,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":438994,"OPENINTERESTCHG":23789,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3244,"ZD1_CHG":6,"SETTLEMENTPRICE":3251,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3235},{"OPENINTEREST":235,"HIGHESTPRICE":3268,"TURNOVER":280.394,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":86,"OPENINTERESTCHG":44,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3257,"ZD1_CHG":11,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3245},{"OPENINTEREST":190683,"HIGHESTPRICE":3279,"TURNOVER":152563.885,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3266,"VOLUME":46792,"OPENINTERESTCHG":14826,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3248,"ZD1_CHG":9,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3245},{"OPENINTEREST":207,"HIGHESTPRICE":3258,"TURNOVER":9.768,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3255,"ZD1_CHG":-8,"SETTLEMENTPRICE":3256,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3266,"LOWESTPRICE":3255},{"OPENINTEREST":36548,"HIGHESTPRICE":3283,"TURNOVER":36101.277,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":11048,"OPENINTERESTCHG":2605,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3261,"ZD1_CHG":4,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3254},{"OPENINTEREST":23,"HIGHESTPRICE":3276,"TURNOVER":62.167,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3263,"ZD1_CHG":0,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3263},{"OPENINTEREST":41,"HIGHESTPRICE":3288,"TURNOVER":16.409,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3273,"ZD1_CHG":9,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3273},{"OPENINTEREST":77,"HIGHESTPRICE":3297,"TURNOVER":49.263,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":15,"OPENINTERESTCHG":-6,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3276,"ZD1_CHG":17,"SETTLEMENTPRICE":3284,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3276},{"OPENINTEREST":29,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3290,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3290,"LOWESTPRICE":""},{"OPENINTEREST":1740943,"HIGHESTPRICE":"","TURNOVER":1698517.737,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":522364,"OPENINTERESTCHG":28245,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3204,"HIGHESTPRICE":13575,"TURNOVER":3568.92,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13525,"VOLUME":528,"OPENINTERESTCHG":120,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13500,"ZD1_CHG":45,"SETTLEMENTPRICE":13515,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13480,"LOWESTPRICE":13485},{"OPENINTEREST":81059,"HIGHESTPRICE":13620,"TURNOVER":820150.77,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13550,"VOLUME":121052,"OPENINTERESTCHG":-11693,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":13520,"ZD1_CHG":25,"SETTLEMENTPRICE":13550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13525,"LOWESTPRICE":13445},{"OPENINTEREST":65111,"HIGHESTPRICE":13580,"TURNOVER":464543.6875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13520,"VOLUME":68701,"OPENINTERESTCHG":3804,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":13405,"ZD1_CHG":30,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13490,"LOWESTPRICE":13405},{"OPENINTEREST":8739,"HIGHESTPRICE":13570,"TURNOVER":32595.43,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13510,"VOLUME":4825,"OPENINTERESTCHG":341,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13415,"ZD1_CHG":35,"SETTLEMENTPRICE":13510,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13475,"LOWESTPRICE":13415},{"OPENINTEREST":608,"HIGHESTPRICE":13585,"TURNOVER":4636.3875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13525,"VOLUME":685,"OPENINTERESTCHG":121,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":13495,"ZD1_CHG":15,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13510,"LOWESTPRICE":13490},{"OPENINTEREST":382,"HIGHESTPRICE":13640,"TURNOVER":1101.37,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13585,"VOLUME":162,"OPENINTERESTCHG":11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":13565,"ZD1_CHG":20,"SETTLEMENTPRICE":13595,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13565,"LOWESTPRICE":13555},{"OPENINTEREST":378,"HIGHESTPRICE":13670,"TURNOVER":776.1475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13635,"VOLUME":114,"OPENINTERESTCHG":50,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13645,"ZD1_CHG":20,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13615,"LOWESTPRICE":13585},{"OPENINTEREST":446,"HIGHESTPRICE":13700,"TURNOVER":430.43,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13660,"VOLUME":63,"OPENINTERESTCHG":16,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":13700,"ZD1_CHG":25,"SETTLEMENTPRICE":13660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13635,"LOWESTPRICE":13630},{"OPENINTEREST":38,"HIGHESTPRICE":13745,"TURNOVER":54.8425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13705,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":13715,"ZD1_CHG":40,"SETTLEMENTPRICE":13710,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13665,"LOWESTPRICE":13665},{"OPENINTEREST":81,"HIGHESTPRICE":13770,"TURNOVER":54.9775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13720,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":13765,"ZD1_CHG":25,"SETTLEMENTPRICE":13740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13695,"LOWESTPRICE":13720},{"OPENINTEREST":35,"HIGHESTPRICE":13815,"TURNOVER":75.9075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13790,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":13810,"ZD1_CHG":35,"SETTLEMENTPRICE":13800,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13755,"LOWESTPRICE":13770},{"OPENINTEREST":17,"HIGHESTPRICE":13870,"TURNOVER":124.6675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13830,"VOLUME":18,"OPENINTERESTCHG":11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":13870,"ZD1_CHG":55,"SETTLEMENTPRICE":13850,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13775,"LOWESTPRICE":13830},{"OPENINTEREST":160098,"HIGHESTPRICE":"","TURNOVER":1328113.5375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":196175,"OPENINTERESTCHG":-7218,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":23669,"HIGHESTPRICE":769.9,"TURNOVER":9782096.73,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":734.1,"VOLUME":131952,"OPENINTERESTCHG":-3400,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.9,"OPENPRICE":768.2,"ZD1_CHG":-3.3,"SETTLEMENTPRICE":741.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":737.4,"LOWESTPRICE":723.4},{"OPENINTEREST":22708,"HIGHESTPRICE":748.9,"TURNOVER":4224204.1,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":710.8,"VOLUME":58795,"OPENINTERESTCHG":-713,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.5,"OPENPRICE":748.9,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":718.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":714.9,"LOWESTPRICE":701.7},{"OPENINTEREST":10348,"HIGHESTPRICE":719.7,"TURNOVER":993004.43,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":686.4,"VOLUME":14301,"OPENINTERESTCHG":131,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":716.2,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":694.3,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":689.5,"LOWESTPRICE":679.5},{"OPENINTEREST":2817,"HIGHESTPRICE":695.1,"TURNOVER":187424.29,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":664.4,"VOLUME":2781,"OPENINTERESTCHG":349,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":695.1,"ZD1_CHG":-4.2,"SETTLEMENTPRICE":673.9,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":668.6,"LOWESTPRICE":660.1},{"OPENINTEREST":1849,"HIGHESTPRICE":674.9,"TURNOVER":62687.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":648.4,"VOLUME":953,"OPENINTERESTCHG":-42,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.1,"OPENPRICE":667.5,"ZD1_CHG":-4.2,"SETTLEMENTPRICE":657.7,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":652.6,"LOWESTPRICE":645.6},{"OPENINTEREST":456,"HIGHESTPRICE":656.2,"TURNOVER":5720.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":635.3,"VOLUME":89,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.2,"OPENPRICE":654.4,"ZD1_CHG":-3.3,"SETTLEMENTPRICE":642.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":638.6,"LOWESTPRICE":634.1},{"OPENINTEREST":105,"HIGHESTPRICE":646.1,"TURNOVER":1538.75,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":627,"VOLUME":24,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.2,"OPENPRICE":644,"ZD1_CHG":-4.9,"SETTLEMENTPRICE":641.1,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":631.9,"LOWESTPRICE":626.5},{"OPENINTEREST":267,"HIGHESTPRICE":633.3,"TURNOVER":4144.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":616.8,"VOLUME":66,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.4,"OPENPRICE":631,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":627.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":620.5,"LOWESTPRICE":616.4},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":611.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":611.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":611.1,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":600.9,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":600.9,"LOWESTPRICE":""},{"OPENINTEREST":86,"HIGHESTPRICE":619.2,"TURNOVER":1026.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":596,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.4,"OPENPRICE":619.2,"ZD1_CHG":-1.3,"SETTLEMENTPRICE":603.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":597.3,"LOWESTPRICE":596},{"OPENINTEREST":2,"HIGHESTPRICE":614.8,"TURNOVER":239.27,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":605,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.7,"OPENPRICE":614.8,"ZD1_CHG":18.6,"SETTLEMENTPRICE":598.1,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":586.4,"LOWESTPRICE":574.9},{"OPENINTEREST":147,"HIGHESTPRICE":589,"TURNOVER":1631.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":580,"VOLUME":28,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.4,"OPENPRICE":589,"ZD1_CHG":3.6,"SETTLEMENTPRICE":582.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":576.4,"LOWESTPRICE":575.1},{"OPENINTEREST":92,"HIGHESTPRICE":565,"TURNOVER":448.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":554.3,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.8,"OPENPRICE":551,"ZD1_CHG":1,"SETTLEMENTPRICE":560.1,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":553.3,"LOWESTPRICE":551},{"OPENINTEREST":34,"HIGHESTPRICE":544,"TURNOVER":108.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":544,"ZD1_CHG":0,"SETTLEMENTPRICE":544,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":544,"LOWESTPRICE":544},{"OPENINTEREST":98,"HIGHESTPRICE":534.9,"TURNOVER":266.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.9,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":531.3,"ZD1_CHG":2.2,"SETTLEMENTPRICE":532,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":532.7,"LOWESTPRICE":531.3},{"OPENINTEREST":68,"HIGHESTPRICE":536,"TURNOVER":212.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531.5,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":536,"ZD1_CHG":5.5,"SETTLEMENTPRICE":530.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":526,"LOWESTPRICE":527.9},{"OPENINTEREST":103,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":519.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":519.1,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":515,"TURNOVER":51.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.7,"OPENPRICE":515,"ZD1_CHG":3.7,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":511.3,"LOWESTPRICE":515},{"OPENINTEREST":13,"HIGHESTPRICE":506.4,"TURNOVER":50.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.4,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2,"OPENPRICE":506.4,"ZD1_CHG":2,"SETTLEMENTPRICE":506.4,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":504.4,"LOWESTPRICE":506.4},{"OPENINTEREST":62949,"HIGHESTPRICE":"","TURNOVER":15264856.34,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":209031,"OPENINTERESTCHG":-3654,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13435,"HIGHESTPRICE":6015,"TURNOVER":309179.446,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5774,"VOLUME":53076,"OPENINTERESTCHG":-12253,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-91,"OPENPRICE":6006,"ZD1_CHG":-142,"SETTLEMENTPRICE":5825,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5916,"LOWESTPRICE":5715},{"OPENINTEREST":65055,"HIGHESTPRICE":5766,"TURNOVER":630298.193,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5594,"VOLUME":111848,"OPENINTERESTCHG":1777,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-15,"OPENPRICE":5766,"ZD1_CHG":-56,"SETTLEMENTPRICE":5635,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5650,"LOWESTPRICE":5535},{"OPENINTEREST":44212,"HIGHESTPRICE":5566,"TURNOVER":239670.821,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5391,"VOLUME":44052,"OPENINTERESTCHG":1404,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-3,"OPENPRICE":5566,"ZD1_CHG":-52,"SETTLEMENTPRICE":5440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5443,"LOWESTPRICE":5351},{"OPENINTEREST":1387,"HIGHESTPRICE":5370,"TURNOVER":14511.343,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5199,"VOLUME":2761,"OPENINTERESTCHG":-164,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":14,"OPENPRICE":5342,"ZD1_CHG":-42,"SETTLEMENTPRICE":5255,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5241,"LOWESTPRICE":5167},{"OPENINTEREST":612,"HIGHESTPRICE":5145,"TURNOVER":1855.693,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5010,"VOLUME":368,"OPENINTERESTCHG":47,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":5103,"ZD1_CHG":-32,"SETTLEMENTPRICE":5042,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5042,"LOWESTPRICE":4987},{"OPENINTEREST":113,"HIGHESTPRICE":5001,"TURNOVER":336.641,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4908,"VOLUME":68,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":14,"OPENPRICE":5001,"ZD1_CHG":-28,"SETTLEMENTPRICE":4950,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4936,"LOWESTPRICE":4857},{"OPENINTEREST":100,"HIGHESTPRICE":4891,"TURNOVER":111.604,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4879,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-6,"OPENPRICE":4811,"ZD1_CHG":21,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4858,"LOWESTPRICE":4805},{"OPENINTEREST":25,"HIGHESTPRICE":4765,"TURNOVER":4.765,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4765,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":40,"OPENPRICE":4765,"ZD1_CHG":40,"SETTLEMENTPRICE":4765,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4725,"LOWESTPRICE":4765},{"OPENINTEREST":41,"HIGHESTPRICE":4637,"TURNOVER":18.515,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4616,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-24,"OPENPRICE":4637,"ZD1_CHG":-36,"SETTLEMENTPRICE":4628,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4652,"LOWESTPRICE":4616},{"OPENINTEREST":52,"HIGHESTPRICE":4598,"TURNOVER":13.753,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4560,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-67,"OPENPRICE":4595,"ZD1_CHG":-91,"SETTLEMENTPRICE":4584,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4651,"LOWESTPRICE":4560},{"OPENINTEREST":27,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4598,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4598,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4598,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4412,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4412,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4412,"LOWESTPRICE":""},{"OPENINTEREST":125059,"HIGHESTPRICE":"","TURNOVER":1196000.774,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":212204,"OPENINTERESTCHG":-9186,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":125354,"HIGHESTPRICE":5223,"TURNOVER":2890339.826,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5042,"VOLUME":568492,"OPENINTERESTCHG":-18705,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":89,"OPENPRICE":5217,"ZD1_CHG":47,"SETTLEMENTPRICE":5084,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4995,"LOWESTPRICE":5001},{"OPENINTEREST":37458,"HIGHESTPRICE":4825,"TURNOVER":385460.659,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4655,"VOLUME":82401,"OPENINTERESTCHG":-520,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":90,"OPENPRICE":4820,"ZD1_CHG":68,"SETTLEMENTPRICE":4677,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4587,"LOWESTPRICE":4609},{"OPENINTEREST":143153,"HIGHESTPRICE":4526,"TURNOVER":1097521.11,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4409,"VOLUME":247146,"OPENINTERESTCHG":564,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":95,"OPENPRICE":4518,"ZD1_CHG":64,"SETTLEMENTPRICE":4440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4345,"LOWESTPRICE":4368},{"OPENINTEREST":55292,"HIGHESTPRICE":4348,"TURNOVER":115384.103,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4234,"VOLUME":27032,"OPENINTERESTCHG":3964,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":91,"OPENPRICE":4348,"ZD1_CHG":57,"SETTLEMENTPRICE":4268,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4177,"LOWESTPRICE":4197},{"OPENINTEREST":23027,"HIGHESTPRICE":4199,"TURNOVER":77201.093,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4082,"VOLUME":18774,"OPENINTERESTCHG":4360,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":97,"OPENPRICE":4199,"ZD1_CHG":67,"SETTLEMENTPRICE":4112,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4015,"LOWESTPRICE":4049},{"OPENINTEREST":11036,"HIGHESTPRICE":4036,"TURNOVER":38024.822,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":9576,"OPENINTERESTCHG":4619,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":74,"OPENPRICE":4005,"ZD1_CHG":50,"SETTLEMENTPRICE":3970,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3907},{"OPENINTEREST":7094,"HIGHESTPRICE":3919,"TURNOVER":19424.147,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3848,"VOLUME":5010,"OPENINTERESTCHG":-244,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":110,"OPENPRICE":3888,"ZD1_CHG":81,"SETTLEMENTPRICE":3877,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3767,"LOWESTPRICE":3818},{"OPENINTEREST":419,"HIGHESTPRICE":3825,"TURNOVER":668.151,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3765,"VOLUME":177,"OPENINTERESTCHG":1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3793,"ZD1_CHG":71,"SETTLEMENTPRICE":3774,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3694,"LOWESTPRICE":3747},{"OPENINTEREST":1222,"HIGHESTPRICE":3772,"TURNOVER":1691.502,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3711,"VOLUME":453,"OPENINTERESTCHG":18,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":105,"OPENPRICE":3748,"ZD1_CHG":82,"SETTLEMENTPRICE":3734,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3629,"LOWESTPRICE":3691},{"OPENINTEREST":265,"HIGHESTPRICE":3699,"TURNOVER":408.8,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3636,"VOLUME":112,"OPENINTERESTCHG":-3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":88,"OPENPRICE":3667,"ZD1_CHG":74,"SETTLEMENTPRICE":3650,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3562,"LOWESTPRICE":3620},{"OPENINTEREST":1558,"HIGHESTPRICE":3645,"TURNOVER":4021.841,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3589,"VOLUME":1117,"OPENINTERESTCHG":67,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":70,"OPENPRICE":3614,"ZD1_CHG":59,"SETTLEMENTPRICE":3600,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3530,"LOWESTPRICE":3556},{"OPENINTEREST":70,"HIGHESTPRICE":3632,"TURNOVER":329.662,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3544,"VOLUME":93,"OPENINTERESTCHG":16,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":73,"OPENPRICE":3525,"ZD1_CHG":73,"SETTLEMENTPRICE":3544,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3471,"LOWESTPRICE":3509},{"OPENINTEREST":405948,"HIGHESTPRICE":"","TURNOVER":4630475.716,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":960383,"OPENINTERESTCHG":-5863,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8510,"HIGHESTPRICE":5993,"TURNOVER":17389.477,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5897,"VOLUME":2990,"OPENINTERESTCHG":-1189,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-106,"OPENPRICE":5993,"ZD1_CHG":-24,"SETTLEMENTPRICE":5815,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5921,"LOWESTPRICE":5750},{"OPENINTEREST":161245,"HIGHESTPRICE":5585,"TURNOVER":3965962.729,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5248,"VOLUME":745576,"OPENINTERESTCHG":-17320,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-83,"OPENPRICE":5582,"ZD1_CHG":-154,"SETTLEMENTPRICE":5319,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5402,"LOWESTPRICE":5194},{"OPENINTEREST":144476,"HIGHESTPRICE":5067,"TURNOVER":1099844.102,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4705,"VOLUME":229563,"OPENINTERESTCHG":-3301,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-77,"OPENPRICE":5054,"ZD1_CHG":-163,"SETTLEMENTPRICE":4791,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4868,"LOWESTPRICE":4660},{"OPENINTEREST":139432,"HIGHESTPRICE":4760,"TURNOVER":647436.617,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4442,"VOLUME":142828,"OPENINTERESTCHG":5551,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-51,"OPENPRICE":4755,"ZD1_CHG":-141,"SETTLEMENTPRICE":4532,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4583,"LOWESTPRICE":4398},{"OPENINTEREST":28191,"HIGHESTPRICE":4639,"TURNOVER":78942.769,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4349,"VOLUME":17856,"OPENINTERESTCHG":3019,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-64,"OPENPRICE":4617,"ZD1_CHG":-136,"SETTLEMENTPRICE":4421,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4485,"LOWESTPRICE":4301},{"OPENINTEREST":14555,"HIGHESTPRICE":4614,"TURNOVER":34378.257,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4300,"VOLUME":7882,"OPENINTERESTCHG":706,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-71,"OPENPRICE":4578,"ZD1_CHG":-132,"SETTLEMENTPRICE":4361,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4432,"LOWESTPRICE":4253},{"OPENINTEREST":1043,"HIGHESTPRICE":4530,"TURNOVER":4613.519,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4259,"VOLUME":1068,"OPENINTERESTCHG":322,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-76,"OPENPRICE":4530,"ZD1_CHG":-136,"SETTLEMENTPRICE":4319,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4395,"LOWESTPRICE":4224},{"OPENINTEREST":593,"HIGHESTPRICE":4458,"TURNOVER":2060.867,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4226,"VOLUME":479,"OPENINTERESTCHG":68,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-57,"OPENPRICE":4436,"ZD1_CHG":-133,"SETTLEMENTPRICE":4302,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4359,"LOWESTPRICE":4191},{"OPENINTEREST":6750,"HIGHESTPRICE":4436,"TURNOVER":16622.328,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4196,"VOLUME":3899,"OPENINTERESTCHG":91,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-72,"OPENPRICE":4436,"ZD1_CHG":-139,"SETTLEMENTPRICE":4263,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4335,"LOWESTPRICE":4158},{"OPENINTEREST":32,"HIGHESTPRICE":4365,"TURNOVER":46.556,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4109,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-30,"OPENPRICE":4365,"ZD1_CHG":-153,"SETTLEMENTPRICE":4232,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4262,"LOWESTPRICE":4083},{"OPENINTEREST":5,"HIGHESTPRICE":4180,"TURNOVER":20.697,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4037,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-88,"OPENPRICE":4180,"ZD1_CHG":-190,"SETTLEMENTPRICE":4139,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4227,"LOWESTPRICE":4037},{"OPENINTEREST":343,"HIGHESTPRICE":4108,"TURNOVER":368.35,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3977,"VOLUME":91,"OPENINTERESTCHG":15,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-33,"OPENPRICE":4005,"ZD1_CHG":-103,"SETTLEMENTPRICE":4047,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4080,"LOWESTPRICE":3968},{"OPENINTEREST":494,"HIGHESTPRICE":3770,"TURNOVER":148.411,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3683,"VOLUME":40,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-58,"OPENPRICE":3770,"ZD1_CHG":-85,"SETTLEMENTPRICE":3710,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":3682},{"OPENINTEREST":97,"HIGHESTPRICE":3681,"TURNOVER":32.899,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3656,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-82,"OPENPRICE":3658,"ZD1_CHG":-81,"SETTLEMENTPRICE":3655,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3640},{"OPENINTEREST":110,"HIGHESTPRICE":3629,"TURNOVER":68.342,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3586,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-12,"OPENPRICE":3629,"ZD1_CHG":-22,"SETTLEMENTPRICE":3596,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3608,"LOWESTPRICE":3582},{"OPENINTEREST":25,"HIGHESTPRICE":3600,"TURNOVER":32.317,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3564,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-14,"OPENPRICE":3600,"ZD1_CHG":-40,"SETTLEMENTPRICE":3590,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3604,"LOWESTPRICE":3564},{"OPENINTEREST":505901,"HIGHESTPRICE":"","TURNOVER":5867968.237,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1152325,"OPENINTERESTCHG":-12052,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1066,"HIGHESTPRICE":17110,"TURNOVER":3635.045,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":17105,"VOLUME":430,"OPENINTERESTCHG":-86,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":16915,"ZD1_CHG":240,"SETTLEMENTPRICE":16905,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16865,"LOWESTPRICE":16640},{"OPENINTEREST":53294,"HIGHESTPRICE":16965,"TURNOVER":1537839.2775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16880,"VOLUME":186054,"OPENINTERESTCHG":-1855,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":16615,"ZD1_CHG":415,"SETTLEMENTPRICE":16530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16465,"LOWESTPRICE":16230},{"OPENINTEREST":60651,"HIGHESTPRICE":16785,"TURNOVER":666306.575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16710,"VOLUME":81382,"OPENINTERESTCHG":3839,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":16550,"ZD1_CHG":450,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16260,"LOWESTPRICE":16075},{"OPENINTEREST":21598,"HIGHESTPRICE":16585,"TURNOVER":270668.67,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16505,"VOLUME":33484,"OPENINTERESTCHG":745,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":16255,"ZD1_CHG":460,"SETTLEMENTPRICE":16165,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":15895},{"OPENINTEREST":469,"HIGHESTPRICE":16425,"TURNOVER":3173.4525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":395,"OPENINTERESTCHG":-34,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":15990,"ZD1_CHG":440,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15825},{"OPENINTEREST":111,"HIGHESTPRICE":16325,"TURNOVER":1018.6825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":127,"OPENINTERESTCHG":20,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":200,"OPENPRICE":15775,"ZD1_CHG":400,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15695},{"OPENINTEREST":37,"HIGHESTPRICE":16145,"TURNOVER":318.1725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":40,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":15750,"ZD1_CHG":425,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15665},{"OPENINTEREST":494,"HIGHESTPRICE":16150,"TURNOVER":2038.5525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16115,"VOLUME":257,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":15655,"ZD1_CHG":470,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15645,"LOWESTPRICE":15515},{"OPENINTEREST":69,"HIGHESTPRICE":16060,"TURNOVER":39.575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":15495,"ZD1_CHG":480,"SETTLEMENTPRICE":15830,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15580,"LOWESTPRICE":15495},{"OPENINTEREST":50,"HIGHESTPRICE":15905,"TURNOVER":86.8725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":11,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":195,"OPENPRICE":15665,"ZD1_CHG":305,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15600,"LOWESTPRICE":15640},{"OPENINTEREST":55,"HIGHESTPRICE":15850,"TURNOVER":319.4125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":41,"OPENINTERESTCHG":8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":15520,"ZD1_CHG":160,"SETTLEMENTPRICE":15580,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15580,"LOWESTPRICE":15380},{"OPENINTEREST":33,"HIGHESTPRICE":15650,"TURNOVER":355.46,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15600,"VOLUME":46,"OPENINTERESTCHG":14,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-70,"OPENPRICE":15385,"ZD1_CHG":80,"SETTLEMENTPRICE":15450,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15520,"LOWESTPRICE":15235},{"OPENINTEREST":137927,"HIGHESTPRICE":"","TURNOVER":2485799.7475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":302272,"OPENINTERESTCHG":2650,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":271,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19355,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":19355,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":19355,"LOWESTPRICE":""},{"OPENINTEREST":3225,"HIGHESTPRICE":19995,"TURNOVER":157482.355,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19855,"VOLUME":8100,"OPENINTERESTCHG":-281,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":19340,"ZD1_CHG":550,"SETTLEMENTPRICE":19440,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19305,"LOWESTPRICE":19085},{"OPENINTEREST":174687,"HIGHESTPRICE":20775,"TURNOVER":9746152.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20645,"VOLUME":481906,"OPENINTERESTCHG":17339,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":20105,"ZD1_CHG":580,"SETTLEMENTPRICE":20220,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":20065,"LOWESTPRICE":19860},{"OPENINTEREST":579,"HIGHESTPRICE":20775,"TURNOVER":26100.235,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20645,"VOLUME":1290,"OPENINTERESTCHG":-16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":20125,"ZD1_CHG":575,"SETTLEMENTPRICE":20230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":20070,"LOWESTPRICE":19890},{"OPENINTEREST":51,"HIGHESTPRICE":20730,"TURNOVER":1918.495,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20725,"VOLUME":95,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":20130,"ZD1_CHG":690,"SETTLEMENTPRICE":20190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":20035,"LOWESTPRICE":19920},{"OPENINTEREST":40027,"HIGHESTPRICE":20785,"TURNOVER":1286931.295,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20670,"VOLUME":63629,"OPENINTERESTCHG":3374,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":20230,"ZD1_CHG":585,"SETTLEMENTPRICE":20225,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":20085,"LOWESTPRICE":19890},{"OPENINTEREST":76,"HIGHESTPRICE":20755,"TURNOVER":853.895,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20685,"VOLUME":42,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":195,"OPENPRICE":20020,"ZD1_CHG":550,"SETTLEMENTPRICE":20330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":20135,"LOWESTPRICE":19970},{"OPENINTEREST":135,"HIGHESTPRICE":20790,"TURNOVER":1870.88,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20760,"VOLUME":92,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":285,"OPENPRICE":20155,"ZD1_CHG":710,"SETTLEMENTPRICE":20335,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":20050,"LOWESTPRICE":19935},{"OPENINTEREST":107,"HIGHESTPRICE":20500,"TURNOVER":486.335,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20500,"VOLUME":24,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":19960,"ZD1_CHG":380,"SETTLEMENTPRICE":20260,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":20120,"LOWESTPRICE":19960},{"OPENINTEREST":2237,"HIGHESTPRICE":20805,"TURNOVER":19056.59,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20675,"VOLUME":938,"OPENINTERESTCHG":71,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":20220,"ZD1_CHG":545,"SETTLEMENTPRICE":20315,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":20130,"LOWESTPRICE":19935},{"OPENINTEREST":221395,"HIGHESTPRICE":"","TURNOVER":11240852.84,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":556116,"OPENINTERESTCHG":20494,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":340,"HIGHESTPRICE":17100,"TURNOVER":1865.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17100,"VOLUME":110,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-195,"OPENPRICE":16950,"ZD1_CHG":-55,"SETTLEMENTPRICE":16960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17155,"LOWESTPRICE":16905},{"OPENINTEREST":29318,"HIGHESTPRICE":17935,"TURNOVER":983098.185,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17880,"VOLUME":56700,"OPENINTERESTCHG":-5201,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-30,"OPENPRICE":17320,"ZD1_CHG":515,"SETTLEMENTPRICE":17335,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17365,"LOWESTPRICE":17025},{"OPENINTEREST":88896,"HIGHESTPRICE":17880,"TURNOVER":2142902.705,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":123738,"OPENINTERESTCHG":7200,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":17270,"ZD1_CHG":500,"SETTLEMENTPRICE":17315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":17300,"LOWESTPRICE":16950},{"OPENINTEREST":51357,"HIGHESTPRICE":17770,"TURNOVER":851825.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17665,"VOLUME":49471,"OPENINTERESTCHG":5272,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":17240,"ZD1_CHG":465,"SETTLEMENTPRICE":17215,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17200,"LOWESTPRICE":16865},{"OPENINTEREST":4044,"HIGHESTPRICE":17715,"TURNOVER":95436.865,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17630,"VOLUME":5516,"OPENINTERESTCHG":749,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":17225,"ZD1_CHG":400,"SETTLEMENTPRICE":17300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":17230,"LOWESTPRICE":16910},{"OPENINTEREST":214,"HIGHESTPRICE":17710,"TURNOVER":4318.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17710,"VOLUME":249,"OPENINTERESTCHG":38,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":17115,"ZD1_CHG":505,"SETTLEMENTPRICE":17340,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17205,"LOWESTPRICE":16935},{"OPENINTEREST":60,"HIGHESTPRICE":17490,"TURNOVER":499.02,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17490,"VOLUME":29,"OPENINTERESTCHG":-7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":17170,"ZD1_CHG":335,"SETTLEMENTPRICE":17205,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17155,"LOWESTPRICE":16970},{"OPENINTEREST":228,"HIGHESTPRICE":17720,"TURNOVER":2928.68,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17720,"VOLUME":169,"OPENINTERESTCHG":37,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":17200,"ZD1_CHG":515,"SETTLEMENTPRICE":17325,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17205,"LOWESTPRICE":16990},{"OPENINTEREST":35,"HIGHESTPRICE":17600,"TURNOVER":344.24,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17600,"VOLUME":20,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-85,"OPENPRICE":17180,"ZD1_CHG":305,"SETTLEMENTPRICE":17210,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17295,"LOWESTPRICE":17010},{"OPENINTEREST":12,"HIGHESTPRICE":17600,"TURNOVER":223.235,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17600,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":17185,"ZD1_CHG":380,"SETTLEMENTPRICE":17170,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17220,"LOWESTPRICE":16985},{"OPENINTEREST":27,"HIGHESTPRICE":17645,"TURNOVER":155.455,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17645,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":17060,"ZD1_CHG":465,"SETTLEMENTPRICE":17270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17180,"LOWESTPRICE":16960},{"OPENINTEREST":20,"HIGHESTPRICE":17720,"TURNOVER":226.005,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17720,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":16960,"ZD1_CHG":490,"SETTLEMENTPRICE":17385,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":17230,"LOWESTPRICE":16960},{"OPENINTEREST":174551,"HIGHESTPRICE":"","TURNOVER":4083824.195,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":236037,"OPENINTERESTCHG":8103,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":432,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4782,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":""},{"OPENINTEREST":103066,"HIGHESTPRICE":4772,"TURNOVER":779597.4,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4724,"VOLUME":164282,"OPENINTERESTCHG":-6365,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4728,"ZD1_CHG":-64,"SETTLEMENTPRICE":4744,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4788,"LOWESTPRICE":4712},{"OPENINTEREST":4026,"HIGHESTPRICE":4792,"TURNOVER":7402.122,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4744,"VOLUME":1554,"OPENINTERESTCHG":551,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4742,"ZD1_CHG":-48,"SETTLEMENTPRICE":4762,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4792,"LOWESTPRICE":4740},{"OPENINTEREST":197651,"HIGHESTPRICE":4894,"TURNOVER":630133.928,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4858,"VOLUME":129185,"OPENINTERESTCHG":18940,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4858,"ZD1_CHG":-54,"SETTLEMENTPRICE":4876,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4912,"LOWESTPRICE":4854},{"OPENINTEREST":125,"HIGHESTPRICE":4906,"TURNOVER":283.99,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4882,"VOLUME":58,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4892,"ZD1_CHG":-26,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4908,"LOWESTPRICE":4878},{"OPENINTEREST":57960,"HIGHESTPRICE":4926,"TURNOVER":84051.548,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4890,"VOLUME":17121,"OPENINTERESTCHG":3536,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4920,"ZD1_CHG":-56,"SETTLEMENTPRICE":4908,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4946,"LOWESTPRICE":4888},{"OPENINTEREST":242,"HIGHESTPRICE":4938,"TURNOVER":73.91,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4916,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-62,"OPENPRICE":4932,"ZD1_CHG":-72,"SETTLEMENTPRICE":4926,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4988,"LOWESTPRICE":4914},{"OPENINTEREST":16955,"HIGHESTPRICE":4962,"TURNOVER":21817.842,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4926,"VOLUME":4412,"OPENINTERESTCHG":344,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":4938,"ZD1_CHG":-46,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4972,"LOWESTPRICE":4924},{"OPENINTEREST":48,"HIGHESTPRICE":4974,"TURNOVER":79.418,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4954,"VOLUME":16,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4958,"ZD1_CHG":-38,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4992,"LOWESTPRICE":4942},{"OPENINTEREST":1014,"HIGHESTPRICE":5000,"TURNOVER":1033.662,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4948,"VOLUME":208,"OPENINTERESTCHG":21,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4956,"ZD1_CHG":-44,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4992,"LOWESTPRICE":4948},{"OPENINTEREST":93,"HIGHESTPRICE":4998,"TURNOVER":94.798,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4968,"VOLUME":19,"OPENINTERESTCHG":7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4986,"ZD1_CHG":-36,"SETTLEMENTPRICE":4988,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":4968},{"OPENINTEREST":315,"HIGHESTPRICE":5016,"TURNOVER":829.514,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4978,"VOLUME":166,"OPENINTERESTCHG":119,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4994,"ZD1_CHG":-32,"SETTLEMENTPRICE":4996,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5010,"LOWESTPRICE":4978},{"OPENINTEREST":381927,"HIGHESTPRICE":"","TURNOVER":1525398.132,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":317036,"OPENINTERESTCHG":17160,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3814,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":""},{"OPENINTEREST":6236,"HIGHESTPRICE":3816,"TURNOVER":105532.136,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3742,"VOLUME":7013,"OPENINTERESTCHG":-258,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-64,"OPENPRICE":3796,"ZD1_CHG":-84,"SETTLEMENTPRICE":3762,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3826,"LOWESTPRICE":3740},{"OPENINTEREST":18400,"HIGHESTPRICE":3788,"TURNOVER":85623.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3766,"VOLUME":5671,"OPENINTERESTCHG":2091,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3788,"ZD1_CHG":-20,"SETTLEMENTPRICE":3774,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3786,"LOWESTPRICE":3758},{"OPENINTEREST":450,"HIGHESTPRICE":3818,"TURNOVER":45746.328,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3802,"VOLUME":2999,"OPENINTERESTCHG":21,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3802,"ZD1_CHG":-26,"SETTLEMENTPRICE":3812,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3828,"LOWESTPRICE":3802},{"OPENINTEREST":82,"HIGHESTPRICE":3826,"TURNOVER":61.168,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3824,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3818,"ZD1_CHG":-12,"SETTLEMENTPRICE":3822,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3836,"LOWESTPRICE":3818},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3860,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-52,"OPENPRICE":"","ZD1_CHG":-52,"SETTLEMENTPRICE":3860,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3912,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3876,"TURNOVER":15.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3876,"ZD1_CHG":-20,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3876},{"OPENINTEREST":2,"HIGHESTPRICE":3888,"TURNOVER":31.096,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-48,"OPENPRICE":3888,"ZD1_CHG":-48,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":3886},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3922,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3928,"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":25206,"HIGHESTPRICE":"","TURNOVER":237009.736,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15690,"OPENINTERESTCHG":1856,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4874,"HIGHESTPRICE":2157,"TURNOVER":16359.125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2135.5,"VOLUME":1535,"OPENINTERESTCHG":-509,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-10.5,"OPENPRICE":2147,"ZD1_CHG":-6,"SETTLEMENTPRICE":2131,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2141.5,"LOWESTPRICE":2105},{"OPENINTEREST":21295,"HIGHESTPRICE":2840,"TURNOVER":190444.6925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2700,"VOLUME":13855,"OPENINTERESTCHG":-1776,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-94.5,"OPENPRICE":2829.5,"ZD1_CHG":-143.5,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2843.5,"LOWESTPRICE":2698},{"OPENINTEREST":6792,"HIGHESTPRICE":3273,"TURNOVER":46657.335,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3120.5,"VOLUME":2949,"OPENINTERESTCHG":-44,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-119,"OPENPRICE":3250,"ZD1_CHG":-162.5,"SETTLEMENTPRICE":3164,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3120},{"OPENINTEREST":2132,"HIGHESTPRICE":3214,"TURNOVER":8880.89,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3103.5,"VOLUME":568,"OPENINTERESTCHG":-27,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-104,"OPENPRICE":3187.5,"ZD1_CHG":-127.5,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3231,"LOWESTPRICE":3088},{"OPENINTEREST":1343,"HIGHESTPRICE":1814,"TURNOVER":2569.46,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1741,"VOLUME":292,"OPENINTERESTCHG":75,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-67.5,"OPENPRICE":1814,"ZD1_CHG":-86,"SETTLEMENTPRICE":1759.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1827,"LOWESTPRICE":1728},{"OPENINTEREST":457,"HIGHESTPRICE":2299.5,"TURNOVER":1171.615,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2299.5,"VOLUME":103,"OPENINTERESTCHG":13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":2293,"ZD1_CHG":16.5,"SETTLEMENTPRICE":2274.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2283,"LOWESTPRICE":2241},{"OPENINTEREST":93,"HIGHESTPRICE":1885.5,"TURNOVER":309.7675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1879,"VOLUME":33,"OPENINTERESTCHG":20,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":1884,"ZD1_CHG":-6.5,"SETTLEMENTPRICE":1877,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1885.5,"LOWESTPRICE":1870},{"OPENINTEREST":36986,"HIGHESTPRICE":"","TURNOVER":266392.885,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19335,"OPENINTERESTCHG":-2248,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9508799,"HIGHESTPRICE":"","TURNOVER":117847767.9915,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7914734,"OPENINTERESTCHG":27656,"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":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2702","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":"183","o_code":"0000","update_date":"20261009 15:24:36","o_curmetalindex":[{"PRECLOSEPRICE":5483.21,"HIGHESTPRICE":5478.84,"LASTPRICE":5468.01,"SETTLEMENTPRICE":5451.75,"CLOSEPRICE":5468.01,"TRADINGDAY":"20261009","UPDOWN1":-54.24,"LOWESTPRICE":5411.65,"UPDOWN2":-70.5,"AVGPRICE":5447.8,"OPENPRICE":5464.76,"UPDOWN":-15.2}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111110,"TURNOVER":1031.8703065,"PRODUCTGROUPID":"cu","YEARVOLUME":4862.0733,"YEARTURNOVER":251441.7707035,"VOLUME":188450,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107340,"AVGPRICE":109511.309},{"HIGHESTPRICE":98430,"TURNOVER":45.405491,"PRODUCTGROUPID":"bc","YEARVOLUME":176.6363,"YEARTURNOVER":8192.788249,"VOLUME":9291,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95900,"AVGPRICE":97740.805},{"HIGHESTPRICE":23740,"TURNOVER":431.31730775,"PRODUCTGROUPID":"al","YEARVOLUME":9268.6032,"YEARTURNOVER":112358.351223,"VOLUME":369585,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23025,"AVGPRICE":23340.628},{"HIGHESTPRICE":26060,"TURNOVER":305.3335695,"PRODUCTGROUPID":"zn","YEARVOLUME":4043.8653,"YEARTURNOVER":50514.7188465,"VOLUME":236112,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25630,"AVGPRICE":25863.452},{"HIGHESTPRICE":16240,"TURNOVER":93.34694825,"PRODUCTGROUPID":"pb","YEARVOLUME":1693.6018,"YEARTURNOVER":13899.58547275,"VOLUME":116857,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15880,"AVGPRICE":15976.27},{"HIGHESTPRICE":122690,"TURNOVER":239.3932578,"PRODUCTGROUPID":"ni","YEARVOLUME":9587.4819,"YEARTURNOVER":132596.6614921,"VOLUME":200412,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":118500,"AVGPRICE":119450.561},{"HIGHESTPRICE":398810,"TURNOVER":722.8336348,"PRODUCTGROUPID":"sn","YEARVOLUME":6077.3485,"YEARTURNOVER":244884.3504348,"VOLUME":184775,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":385500,"AVGPRICE":391196.663},{"HIGHESTPRICE":2836,"TURNOVER":87.103485,"PRODUCTGROUPID":"ao","YEARVOLUME":8479.1269,"YEARTURNOVER":47677.9389514,"VOLUME":161778,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2618,"AVGPRICE":2692.068},{"HIGHESTPRICE":23405,"TURNOVER":42.1377245,"PRODUCTGROUPID":"ad","YEARVOLUME":235.6516,"YEARTURNOVER":5461.5473535,"VOLUME":18175,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22745,"AVGPRICE":23184.443},{"HIGHESTPRICE":922.74,"TURNOVER":2297.8579802,"PRODUCTGROUPID":"au","YEARVOLUME":6715.4956,"YEARTURNOVER":678346.3286702,"VOLUME":255400,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":888.36,"AVGPRICE":899.709},{"HIGHESTPRICE":14938,"TURNOVER":1224.33345915,"PRODUCTGROUPID":"ag","YEARVOLUME":23195.5076,"YEARTURNOVER":651758.38445295,"VOLUME":561645,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14257,"AVGPRICE":14532.708},{"HIGHESTPRICE":3149,"TURNOVER":281.3137793,"PRODUCTGROUPID":"rb","YEARVOLUME":16731.0898,"YEARTURNOVER":52213.046636,"VOLUME":913260,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2986,"AVGPRICE":3080.325},{"HIGHESTPRICE":3438,"TURNOVER":0.0088677,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4516,"YEARTURNOVER":4.8874785,"VOLUME":26,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3364,"AVGPRICE":3410.654},{"HIGHESTPRICE":3297,"TURNOVER":169.8517737,"PRODUCTGROUPID":"hc","YEARVOLUME":9200.8576,"YEARTURNOVER":30563.3351451,"VOLUME":522364,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3200,"AVGPRICE":3251.598},{"HIGHESTPRICE":13870,"TURNOVER":132.81135375,"PRODUCTGROUPID":"ss","YEARVOLUME":5135.2167,"YEARTURNOVER":37101.1103535,"VOLUME":196175,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13405,"AVGPRICE":13540.09},{"HIGHESTPRICE":769.9,"TURNOVER":1526.485634,"PRODUCTGROUPID":"sc","YEARVOLUME":3191.9632,"YEARTURNOVER":195000.487392,"VOLUME":209031,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":506.4,"AVGPRICE":730.268},{"HIGHESTPRICE":6015,"TURNOVER":119.6000774,"PRODUCTGROUPID":"lu","YEARVOLUME":3009.8518,"YEARTURNOVER":13439.5246182,"VOLUME":212204,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4560,"AVGPRICE":5636.09},{"HIGHESTPRICE":5223,"TURNOVER":463.0475716,"PRODUCTGROUPID":"fu","YEARVOLUME":18280.9553,"YEARTURNOVER":66958.7211417,"VOLUME":960383,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3509,"AVGPRICE":4821.489},{"HIGHESTPRICE":5993,"TURNOVER":586.7968237,"PRODUCTGROUPID":"bu","YEARVOLUME":13120.7829,"YEARTURNOVER":56692.7806163,"VOLUME":1152325,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3564,"AVGPRICE":5092.286},{"HIGHESTPRICE":17110,"TURNOVER":248.57997475,"PRODUCTGROUPID":"br","YEARVOLUME":6730.6154,"YEARTURNOVER":49645.3862285,"VOLUME":302272,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":15235,"AVGPRICE":16447.436},{"HIGHESTPRICE":20805,"TURNOVER":1124.085284,"PRODUCTGROUPID":"ru","YEARVOLUME":6339.0976,"YEARTURNOVER":110180.6661225,"VOLUME":556116,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":19085,"AVGPRICE":20213.144},{"HIGHESTPRICE":17935,"TURNOVER":408.3824195,"PRODUCTGROUPID":"nr","YEARVOLUME":2364.2331,"YEARTURNOVER":34844.3261905,"VOLUME":236037,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16865,"AVGPRICE":17301.627},{"HIGHESTPRICE":5016,"TURNOVER":152.5398132,"PRODUCTGROUPID":"sp","YEARVOLUME":6279.2676,"YEARTURNOVER":31369.0572184,"VOLUME":317036,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4712,"AVGPRICE":4811.435},{"HIGHESTPRICE":3888,"TURNOVER":23.7009736,"PRODUCTGROUPID":"op","YEARVOLUME":138.3999,"YEARTURNOVER":2194.8990768,"VOLUME":15690,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3740,"AVGPRICE":3776.446},{"HIGHESTPRICE":3273,"TURNOVER":26.6392885,"PRODUCTGROUPID":"ec","YEARVOLUME":624.3496,"YEARTURNOVER":6485.71563965,"VOLUME":19335,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1728,"AVGPRICE":2755.551},{"HIGHESTPRICE":"","TURNOVER":11784.77679915,"PRODUCTGROUPID":"","YEARVOLUME":165483.5241,"YEARTURNOVER":2883826.36970735,"VOLUME":7914734,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8247","o_trade_day":"8255","report_date":"20261009"}