{"o_IMChangeDate":"20150813","showlength":"1","o_day":"12","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":28665,"HIGHESTPRICE":111950,"TURNOVER":1311630.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111450,"VOLUME":23490,"OPENINTERESTCHG":-10535,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":960,"OPENPRICE":111130,"ZD1_CHG":740,"SETTLEMENTPRICE":111670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":110710,"LOWESTPRICE":111130},{"OPENINTEREST":195149,"HIGHESTPRICE":111100,"TURNOVER":3996581.72,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110630,"VOLUME":72159,"OPENINTERESTCHG":3109,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1160,"OPENPRICE":110300,"ZD1_CHG":1020,"SETTLEMENTPRICE":110770,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109610,"LOWESTPRICE":110190},{"OPENINTEREST":154573,"HIGHESTPRICE":110570,"TURNOVER":1768679.655,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110100,"VOLUME":32092,"OPENINTERESTCHG":2059,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1110,"OPENPRICE":109700,"ZD1_CHG":990,"SETTLEMENTPRICE":110220,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109110,"LOWESTPRICE":109660},{"OPENINTEREST":59403,"HIGHESTPRICE":110070,"TURNOVER":634011.895,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109580,"VOLUME":11556,"OPENINTERESTCHG":1385,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1030,"OPENPRICE":109260,"ZD1_CHG":890,"SETTLEMENTPRICE":109720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108690,"LOWESTPRICE":109170},{"OPENINTEREST":28563,"HIGHESTPRICE":109810,"TURNOVER":176498.07,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109300,"VOLUME":3224,"OPENINTERESTCHG":714,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1030,"OPENPRICE":109120,"ZD1_CHG":840,"SETTLEMENTPRICE":109490,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108460,"LOWESTPRICE":109020},{"OPENINTEREST":30994,"HIGHESTPRICE":109790,"TURNOVER":191179.4,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109210,"VOLUME":3493,"OPENINTERESTCHG":-425,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1030,"OPENPRICE":108980,"ZD1_CHG":780,"SETTLEMENTPRICE":109460,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108430,"LOWESTPRICE":108980},{"OPENINTEREST":13813,"HIGHESTPRICE":109700,"TURNOVER":29314.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109200,"VOLUME":536,"OPENINTERESTCHG":104,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":780,"OPENPRICE":109000,"ZD1_CHG":600,"SETTLEMENTPRICE":109380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108600,"LOWESTPRICE":108990},{"OPENINTEREST":10434,"HIGHESTPRICE":109720,"TURNOVER":31459.935,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109160,"VOLUME":575,"OPENINTERESTCHG":-167,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":970,"OPENPRICE":108900,"ZD1_CHG":710,"SETTLEMENTPRICE":109420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108450,"LOWESTPRICE":108900},{"OPENINTEREST":9269,"HIGHESTPRICE":109680,"TURNOVER":11810.175,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109200,"VOLUME":216,"OPENINTERESTCHG":37,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1020,"OPENPRICE":109060,"ZD1_CHG":870,"SETTLEMENTPRICE":109350,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108330,"LOWESTPRICE":108900},{"OPENINTEREST":5089,"HIGHESTPRICE":109610,"TURNOVER":9942.715,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109130,"VOLUME":182,"OPENINTERESTCHG":75,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":890,"OPENPRICE":108890,"ZD1_CHG":760,"SETTLEMENTPRICE":109260,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108370,"LOWESTPRICE":108890},{"OPENINTEREST":6276,"HIGHESTPRICE":109480,"TURNOVER":16861.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108960,"VOLUME":309,"OPENINTERESTCHG":38,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":890,"OPENPRICE":108990,"ZD1_CHG":720,"SETTLEMENTPRICE":109130,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":108720},{"OPENINTEREST":3271,"HIGHESTPRICE":109400,"TURNOVER":21481.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108920,"VOLUME":394,"OPENINTERESTCHG":141,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":850,"OPENPRICE":108710,"ZD1_CHG":730,"SETTLEMENTPRICE":109040,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108190,"LOWESTPRICE":108650},{"OPENINTEREST":545499,"HIGHESTPRICE":"","TURNOVER":8199451.185,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":148226,"OPENINTERESTCHG":-3465,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":535,"HIGHESTPRICE":99000,"TURNOVER":247.5,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99000,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1000,"OPENPRICE":99000,"ZD1_CHG":1000,"SETTLEMENTPRICE":99000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":98000,"LOWESTPRICE":99000},{"OPENINTEREST":15440,"HIGHESTPRICE":99260,"TURNOVER":230427.105,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98920,"VOLUME":4657,"OPENINTERESTCHG":587,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1100,"OPENPRICE":98440,"ZD1_CHG":1070,"SETTLEMENTPRICE":98950,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97850,"LOWESTPRICE":98380},{"OPENINTEREST":3860,"HIGHESTPRICE":98680,"TURNOVER":39206.88,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98310,"VOLUME":798,"OPENINTERESTCHG":186,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":970,"OPENPRICE":97690,"ZD1_CHG":1020,"SETTLEMENTPRICE":98260,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97290,"LOWESTPRICE":97690},{"OPENINTEREST":177,"HIGHESTPRICE":98080,"TURNOVER":782.44,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97880,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1050,"OPENPRICE":97490,"ZD1_CHG":1130,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96750,"LOWESTPRICE":97470},{"OPENINTEREST":127,"HIGHESTPRICE":97950,"TURNOVER":1561.79,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97750,"VOLUME":32,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1460,"OPENPRICE":97340,"ZD1_CHG":1600,"SETTLEMENTPRICE":97610,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96150,"LOWESTPRICE":97340},{"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":97670,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":820,"OPENPRICE":"","ZD1_CHG":820,"SETTLEMENTPRICE":97670,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96850,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":260,"OPENPRICE":"","ZD1_CHG":260,"SETTLEMENTPRICE":97100,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96840,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96900,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96990,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96540,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":""},{"OPENINTEREST":20152,"HIGHESTPRICE":"","TURNOVER":272225.715,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5508,"OPENINTERESTCHG":781,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15075,"HIGHESTPRICE":23775,"TURNOVER":112561.0625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23615,"VOLUME":9500,"OPENINTERESTCHG":-5040,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23600,"ZD1_CHG":95,"SETTLEMENTPRICE":23695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23520,"LOWESTPRICE":23565},{"OPENINTEREST":251309,"HIGHESTPRICE":23675,"TURNOVER":2061640.57,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":174811,"OPENINTERESTCHG":-6385,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":205,"OPENPRICE":23490,"ZD1_CHG":85,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23380,"LOWESTPRICE":23435},{"OPENINTEREST":179677,"HIGHESTPRICE":23585,"TURNOVER":1402141.5175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":119440,"OPENINTERESTCHG":178,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23380,"ZD1_CHG":-5,"SETTLEMENTPRICE":23475,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23310,"LOWESTPRICE":23285},{"OPENINTEREST":76371,"HIGHESTPRICE":23485,"TURNOVER":391832.81,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23140,"VOLUME":33554,"OPENINTERESTCHG":7124,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":23315,"ZD1_CHG":-100,"SETTLEMENTPRICE":23355,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23125},{"OPENINTEREST":38686,"HIGHESTPRICE":23430,"TURNOVER":214849.75,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23030,"VOLUME":18445,"OPENINTERESTCHG":2411,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23280,"ZD1_CHG":-165,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23015},{"OPENINTEREST":24911,"HIGHESTPRICE":23420,"TURNOVER":181803.8225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23000,"VOLUME":15614,"OPENINTERESTCHG":3246,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":23285,"ZD1_CHG":-225,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":22985},{"OPENINTEREST":16841,"HIGHESTPRICE":23450,"TURNOVER":66603.8725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":5714,"OPENINTERESTCHG":1873,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":23300,"ZD1_CHG":-210,"SETTLEMENTPRICE":23310,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23220,"LOWESTPRICE":23000},{"OPENINTEREST":7918,"HIGHESTPRICE":23490,"TURNOVER":39194.35,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23025,"VOLUME":3361,"OPENINTERESTCHG":1191,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23395,"ZD1_CHG":-220,"SETTLEMENTPRICE":23320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23245,"LOWESTPRICE":23015},{"OPENINTEREST":3534,"HIGHESTPRICE":23490,"TURNOVER":8559.135,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23060,"VOLUME":734,"OPENINTERESTCHG":156,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23345,"ZD1_CHG":-180,"SETTLEMENTPRICE":23320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23060},{"OPENINTEREST":3049,"HIGHESTPRICE":23515,"TURNOVER":11262.1775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23075,"VOLUME":964,"OPENINTERESTCHG":522,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23415,"ZD1_CHG":-220,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23030},{"OPENINTEREST":1491,"HIGHESTPRICE":23515,"TURNOVER":2861.065,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23055,"VOLUME":245,"OPENINTERESTCHG":51,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23385,"ZD1_CHG":-250,"SETTLEMENTPRICE":23355,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23030},{"OPENINTEREST":1396,"HIGHESTPRICE":23510,"TURNOVER":4275.855,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23055,"VOLUME":366,"OPENINTERESTCHG":229,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23435,"ZD1_CHG":-240,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23050},{"OPENINTEREST":620258,"HIGHESTPRICE":"","TURNOVER":4497585.9875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":382748,"OPENINTERESTCHG":5556,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4745,"HIGHESTPRICE":26255,"TURNOVER":39997.35,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26080,"VOLUME":3055,"OPENINTERESTCHG":-1760,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":345,"OPENPRICE":26050,"ZD1_CHG":245,"SETTLEMENTPRICE":26180,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25835,"LOWESTPRICE":26050},{"OPENINTEREST":102993,"HIGHESTPRICE":26270,"TURNOVER":1396244.255,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26115,"VOLUME":106687,"OPENINTERESTCHG":-4457,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":320,"OPENPRICE":26080,"ZD1_CHG":265,"SETTLEMENTPRICE":26170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25850,"LOWESTPRICE":26025},{"OPENINTEREST":89760,"HIGHESTPRICE":26290,"TURNOVER":643632.165,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26125,"VOLUME":49147,"OPENINTERESTCHG":1390,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":310,"OPENPRICE":26025,"ZD1_CHG":245,"SETTLEMENTPRICE":26190,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25880,"LOWESTPRICE":26025},{"OPENINTEREST":22759,"HIGHESTPRICE":26295,"TURNOVER":178365.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26135,"VOLUME":13618,"OPENINTERESTCHG":1944,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":295,"OPENPRICE":26045,"ZD1_CHG":235,"SETTLEMENTPRICE":26195,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25900,"LOWESTPRICE":26045},{"OPENINTEREST":4241,"HIGHESTPRICE":26280,"TURNOVER":22899.445,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26120,"VOLUME":1749,"OPENINTERESTCHG":163,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":310,"OPENPRICE":26045,"ZD1_CHG":245,"SETTLEMENTPRICE":26185,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25875,"LOWESTPRICE":26045},{"OPENINTEREST":1562,"HIGHESTPRICE":26250,"TURNOVER":3546.1075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26090,"VOLUME":271,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":26040,"ZD1_CHG":235,"SETTLEMENTPRICE":26170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25855,"LOWESTPRICE":26040},{"OPENINTEREST":1008,"HIGHESTPRICE":26260,"TURNOVER":1334.965,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26080,"VOLUME":102,"OPENINTERESTCHG":37,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":260,"OPENPRICE":26165,"ZD1_CHG":165,"SETTLEMENTPRICE":26175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25915,"LOWESTPRICE":26080},{"OPENINTEREST":204,"HIGHESTPRICE":26240,"TURNOVER":327.025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26035,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":265,"OPENPRICE":26170,"ZD1_CHG":140,"SETTLEMENTPRICE":26160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25895,"LOWESTPRICE":26035},{"OPENINTEREST":98,"HIGHESTPRICE":26255,"TURNOVER":392.475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26080,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":245,"OPENPRICE":26120,"ZD1_CHG":160,"SETTLEMENTPRICE":26165,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25920,"LOWESTPRICE":26080},{"OPENINTEREST":118,"HIGHESTPRICE":26250,"TURNOVER":300.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26155,"VOLUME":23,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":295,"OPENPRICE":26115,"ZD1_CHG":300,"SETTLEMENTPRICE":26150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25855,"LOWESTPRICE":26110},{"OPENINTEREST":91,"HIGHESTPRICE":26135,"TURNOVER":195.945,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":26135,"ZD1_CHG":260,"SETTLEMENTPRICE":26125,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25840,"LOWESTPRICE":26070},{"OPENINTEREST":28,"HIGHESTPRICE":26160,"TURNOVER":117.5725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":200,"OPENPRICE":26135,"ZD1_CHG":175,"SETTLEMENTPRICE":26125,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25925,"LOWESTPRICE":26100},{"OPENINTEREST":227607,"HIGHESTPRICE":"","TURNOVER":2287353.78,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":174731,"OPENINTERESTCHG":-2687,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4410,"HIGHESTPRICE":16250,"TURNOVER":3762.3625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":465,"OPENINTERESTCHG":-380,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16120,"ZD1_CHG":40,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16120},{"OPENINTEREST":57274,"HIGHESTPRICE":16125,"TURNOVER":474174.13,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":58989,"OPENINTERESTCHG":-4776,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16035,"ZD1_CHG":140,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":16020},{"OPENINTEREST":55549,"HIGHESTPRICE":16125,"TURNOVER":185328.8275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":23063,"OPENINTERESTCHG":671,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16020,"ZD1_CHG":125,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":16020},{"OPENINTEREST":9667,"HIGHESTPRICE":16135,"TURNOVER":62079.42,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":7719,"OPENINTERESTCHG":2882,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":16050,"ZD1_CHG":125,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":16045},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":"","ZD1_CHG":75,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16005,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":"","ZD1_CHG":115,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":16065,"TURNOVER":8.0325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":16065,"ZD1_CHG":85,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":16065},{"OPENINTEREST":97,"HIGHESTPRICE":16115,"TURNOVER":104.57,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16090,"ZD1_CHG":80,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":16055},{"OPENINTEREST":165,"HIGHESTPRICE":16090,"TURNOVER":72.3125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16070,"VOLUME":9,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16085,"ZD1_CHG":45,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":16050},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":100,"OPENPRICE":"","ZD1_CHG":100,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":16145,"TURNOVER":24.1625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16090,"ZD1_CHG":95,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":16090},{"OPENINTEREST":11,"HIGHESTPRICE":16100,"TURNOVER":16.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16100,"ZD1_CHG":15,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16100},{"OPENINTEREST":127357,"HIGHESTPRICE":"","TURNOVER":725569.9175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":90264,"OPENINTERESTCHG":-1594,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11166,"HIGHESTPRICE":119100,"TURNOVER":10310.298,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117300,"VOLUME":870,"OPENINTERESTCHG":-180,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-610,"OPENPRICE":118500,"ZD1_CHG":-1810,"SETTLEMENTPRICE":118500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":119110,"LOWESTPRICE":117300},{"OPENINTEREST":143061,"HIGHESTPRICE":119500,"TURNOVER":1760587.788,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117810,"VOLUME":148390,"OPENINTERESTCHG":4394,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-670,"OPENPRICE":119230,"ZD1_CHG":-1500,"SETTLEMENTPRICE":118640,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":119310,"LOWESTPRICE":117460},{"OPENINTEREST":139566,"HIGHESTPRICE":119800,"TURNOVER":659915.392,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118010,"VOLUME":55553,"OPENINTERESTCHG":9001,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-750,"OPENPRICE":119800,"ZD1_CHG":-1530,"SETTLEMENTPRICE":118790,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":119540,"LOWESTPRICE":117640},{"OPENINTEREST":56971,"HIGHESTPRICE":119990,"TURNOVER":199154.396,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118230,"VOLUME":16727,"OPENINTERESTCHG":2852,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-760,"OPENPRICE":119990,"ZD1_CHG":-1590,"SETTLEMENTPRICE":119060,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":119820,"LOWESTPRICE":117930},{"OPENINTEREST":8219,"HIGHESTPRICE":120230,"TURNOVER":45804.679,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118600,"VOLUME":3837,"OPENINTERESTCHG":475,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-670,"OPENPRICE":120070,"ZD1_CHG":-1440,"SETTLEMENTPRICE":119370,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":120040,"LOWESTPRICE":118180},{"OPENINTEREST":4489,"HIGHESTPRICE":120340,"TURNOVER":13223.405,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118850,"VOLUME":1106,"OPENINTERESTCHG":150,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-770,"OPENPRICE":120340,"ZD1_CHG":-1480,"SETTLEMENTPRICE":119560,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":120330,"LOWESTPRICE":118480},{"OPENINTEREST":1415,"HIGHESTPRICE":120630,"TURNOVER":6678.53,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119070,"VOLUME":558,"OPENINTERESTCHG":121,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-960,"OPENPRICE":120200,"ZD1_CHG":-1570,"SETTLEMENTPRICE":119680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":120640,"LOWESTPRICE":118790},{"OPENINTEREST":7264,"HIGHESTPRICE":121080,"TURNOVER":17567.276,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119300,"VOLUME":1462,"OPENINTERESTCHG":156,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-710,"OPENPRICE":121080,"ZD1_CHG":-1560,"SETTLEMENTPRICE":120150,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":120860,"LOWESTPRICE":119040},{"OPENINTEREST":853,"HIGHESTPRICE":121180,"TURNOVER":2819.916,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119780,"VOLUME":234,"OPENINTERESTCHG":157,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":120710,"ZD1_CHG":-1370,"SETTLEMENTPRICE":120500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":121150,"LOWESTPRICE":119470},{"OPENINTEREST":1098,"HIGHESTPRICE":121300,"TURNOVER":1352.237,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120000,"VOLUME":112,"OPENINTERESTCHG":38,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-600,"OPENPRICE":120840,"ZD1_CHG":-1330,"SETTLEMENTPRICE":120730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":121330,"LOWESTPRICE":120000},{"OPENINTEREST":250,"HIGHESTPRICE":121500,"TURNOVER":436.522,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120300,"VOLUME":36,"OPENINTERESTCHG":29,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-410,"OPENPRICE":121500,"ZD1_CHG":-1360,"SETTLEMENTPRICE":121250,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":121660,"LOWESTPRICE":120300},{"OPENINTEREST":541,"HIGHESTPRICE":122030,"TURNOVER":1516.527,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120620,"VOLUME":125,"OPENINTERESTCHG":79,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-780,"OPENPRICE":121500,"ZD1_CHG":-1480,"SETTLEMENTPRICE":121320,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":122100,"LOWESTPRICE":120240},{"OPENINTEREST":374893,"HIGHESTPRICE":"","TURNOVER":2719366.966,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":229010,"OPENINTERESTCHG":17272,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1160,"HIGHESTPRICE":400000,"TURNOVER":3905.806,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":396970,"VOLUME":98,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7360,"OPENPRICE":394790,"ZD1_CHG":5780,"SETTLEMENTPRICE":398550,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":391190,"LOWESTPRICE":394770},{"OPENINTEREST":34164,"HIGHESTPRICE":400500,"TURNOVER":4186624.343,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":396810,"VOLUME":105193,"OPENINTERESTCHG":-805,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6820,"OPENPRICE":395990,"ZD1_CHG":5640,"SETTLEMENTPRICE":397990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":391170,"LOWESTPRICE":393830},{"OPENINTEREST":16649,"HIGHESTPRICE":399880,"TURNOVER":1132508.412,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":396050,"VOLUME":28486,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6220,"OPENPRICE":394680,"ZD1_CHG":4710,"SETTLEMENTPRICE":397560,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":391340,"LOWESTPRICE":393590},{"OPENINTEREST":8396,"HIGHESTPRICE":399460,"TURNOVER":374252.932,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":395510,"VOLUME":9421,"OPENINTERESTCHG":392,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6200,"OPENPRICE":394840,"ZD1_CHG":4460,"SETTLEMENTPRICE":397250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":391050,"LOWESTPRICE":393550},{"OPENINTEREST":3059,"HIGHESTPRICE":398950,"TURNOVER":44328.084,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":395160,"VOLUME":1117,"OPENINTERESTCHG":109,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6330,"OPENPRICE":394360,"ZD1_CHG":4650,"SETTLEMENTPRICE":396840,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":390510,"LOWESTPRICE":393450},{"OPENINTEREST":983,"HIGHESTPRICE":398710,"TURNOVER":11578.037,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394500,"VOLUME":292,"OPENINTERESTCHG":64,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6240,"OPENPRICE":395570,"ZD1_CHG":4240,"SETTLEMENTPRICE":396500,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":390260,"LOWESTPRICE":393740},{"OPENINTEREST":92,"HIGHESTPRICE":399120,"TURNOVER":2972.858,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394140,"VOLUME":75,"OPENINTERESTCHG":-12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5990,"OPENPRICE":395550,"ZD1_CHG":3750,"SETTLEMENTPRICE":396380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":390390,"LOWESTPRICE":394040},{"OPENINTEREST":398,"HIGHESTPRICE":399370,"TURNOVER":6154.108,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394490,"VOLUME":155,"OPENINTERESTCHG":-9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5280,"OPENPRICE":395900,"ZD1_CHG":2740,"SETTLEMENTPRICE":397030,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":391750,"LOWESTPRICE":393960},{"OPENINTEREST":66,"HIGHESTPRICE":399440,"TURNOVER":238.514,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398180,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7540,"OPENPRICE":398220,"ZD1_CHG":8200,"SETTLEMENTPRICE":397520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":389980,"LOWESTPRICE":395470},{"OPENINTEREST":46,"HIGHESTPRICE":398840,"TURNOVER":477.159,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397630,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6490,"OPENPRICE":398780,"ZD1_CHG":6490,"SETTLEMENTPRICE":397630,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":391140,"LOWESTPRICE":396210},{"OPENINTEREST":43,"HIGHESTPRICE":398950,"TURNOVER":317.968,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":395800,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4950,"OPENPRICE":398230,"ZD1_CHG":3290,"SETTLEMENTPRICE":397460,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":392510,"LOWESTPRICE":395800},{"OPENINTEREST":9,"HIGHESTPRICE":398160,"TURNOVER":278.069,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397690,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5250,"OPENPRICE":397330,"ZD1_CHG":5700,"SETTLEMENTPRICE":397240,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":391990,"LOWESTPRICE":395090},{"OPENINTEREST":65065,"HIGHESTPRICE":"","TURNOVER":5763636.29,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":144870,"OPENINTERESTCHG":-268,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2865,"HIGHESTPRICE":2614,"TURNOVER":78.42,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2614,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2614,"ZD1_CHG":-12,"SETTLEMENTPRICE":2614,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2626,"LOWESTPRICE":2614},{"OPENINTEREST":25989,"HIGHESTPRICE":2676,"TURNOVER":43899.374,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2657,"VOLUME":8242,"OPENINTERESTCHG":-1207,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2675,"ZD1_CHG":-5,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2662,"LOWESTPRICE":2653},{"OPENINTEREST":39783,"HIGHESTPRICE":2699,"TURNOVER":24881.046,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2678,"VOLUME":4632,"OPENINTERESTCHG":637,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2679,"ZD1_CHG":-8,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2686,"LOWESTPRICE":2674},{"OPENINTEREST":222416,"HIGHESTPRICE":2711,"TURNOVER":556828.366,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2689,"VOLUME":103217,"OPENINTERESTCHG":3270,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2702,"ZD1_CHG":-2,"SETTLEMENTPRICE":2697,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2691,"LOWESTPRICE":2682},{"OPENINTEREST":50569,"HIGHESTPRICE":2722,"TURNOVER":58687.578,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2701,"VOLUME":10839,"OPENINTERESTCHG":3519,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2718,"ZD1_CHG":-4,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2705,"LOWESTPRICE":2693},{"OPENINTEREST":15097,"HIGHESTPRICE":2745,"TURNOVER":25063.348,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2722,"VOLUME":4595,"OPENINTERESTCHG":3082,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2731,"ZD1_CHG":-2,"SETTLEMENTPRICE":2727,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2724,"LOWESTPRICE":2714},{"OPENINTEREST":8820,"HIGHESTPRICE":2758,"TURNOVER":13425.42,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2739,"VOLUME":2445,"OPENINTERESTCHG":2025,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2753,"ZD1_CHG":-4,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2743,"LOWESTPRICE":2734},{"OPENINTEREST":3350,"HIGHESTPRICE":2778,"TURNOVER":1515.354,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2756,"VOLUME":274,"OPENINTERESTCHG":31,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2762,"ZD1_CHG":-8,"SETTLEMENTPRICE":2765,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2764,"LOWESTPRICE":2754},{"OPENINTEREST":95,"HIGHESTPRICE":2794,"TURNOVER":94.648,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2783,"VOLUME":17,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2786,"ZD1_CHG":7,"SETTLEMENTPRICE":2783,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2776,"LOWESTPRICE":2774},{"OPENINTEREST":188,"HIGHESTPRICE":2811,"TURNOVER":78.46,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2792,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2811,"ZD1_CHG":-1,"SETTLEMENTPRICE":2802,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2792},{"OPENINTEREST":87,"HIGHESTPRICE":2821,"TURNOVER":56.326,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2821,"ZD1_CHG":-4,"SETTLEMENTPRICE":2816,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2810,"LOWESTPRICE":2806},{"OPENINTEREST":126,"HIGHESTPRICE":2831,"TURNOVER":203.506,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2820,"VOLUME":36,"OPENINTERESTCHG":12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2831,"ZD1_CHG":-5,"SETTLEMENTPRICE":2826,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2825,"LOWESTPRICE":2818},{"OPENINTEREST":369385,"HIGHESTPRICE":"","TURNOVER":724811.846,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":134336,"OPENINTERESTCHG":11371,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":336,"HIGHESTPRICE":23400,"TURNOVER":210.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23400,"VOLUME":9,"OPENINTERESTCHG":-9,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":320,"OPENPRICE":23400,"ZD1_CHG":320,"SETTLEMENTPRICE":23400,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23080,"LOWESTPRICE":23400},{"OPENINTEREST":6327,"HIGHESTPRICE":23445,"TURNOVER":142219.895,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":6093,"OPENINTERESTCHG":-412,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":135,"OPENPRICE":23265,"ZD1_CHG":0,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":23195},{"OPENINTEREST":18104,"HIGHESTPRICE":23465,"TURNOVER":289820.195,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23175,"VOLUME":12422,"OPENINTERESTCHG":2133,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":130,"OPENPRICE":23240,"ZD1_CHG":-25,"SETTLEMENTPRICE":23330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23160},{"OPENINTEREST":1243,"HIGHESTPRICE":23295,"TURNOVER":124310.125,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22925,"VOLUME":5365,"OPENINTERESTCHG":375,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":140,"OPENPRICE":23210,"ZD1_CHG":-105,"SETTLEMENTPRICE":23170,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23030,"LOWESTPRICE":22925},{"OPENINTEREST":179,"HIGHESTPRICE":23155,"TURNOVER":6618.775,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22820,"VOLUME":287,"OPENINTERESTCHG":21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":205,"OPENPRICE":23105,"ZD1_CHG":-35,"SETTLEMENTPRICE":23060,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22855,"LOWESTPRICE":22820},{"OPENINTEREST":10,"HIGHESTPRICE":22830,"TURNOVER":22.83,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22830,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-115,"OPENPRICE":22830,"ZD1_CHG":-115,"SETTLEMENTPRICE":22830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22945,"LOWESTPRICE":22830},{"OPENINTEREST":3,"HIGHESTPRICE":23125,"TURNOVER":46.25,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-240,"OPENPRICE":23125,"ZD1_CHG":-240,"SETTLEMENTPRICE":23125,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23125},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-130,"OPENPRICE":"","ZD1_CHG":-130,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23425,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":23235,"TURNOVER":46.395,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23160,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23235,"ZD1_CHG":50,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23110,"LOWESTPRICE":23160},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-140,"OPENPRICE":"","ZD1_CHG":-140,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":""},{"OPENINTEREST":26212,"HIGHESTPRICE":"","TURNOVER":563295.065,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":24181,"OPENINTERESTCHG":2110,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1983,"HIGHESTPRICE":910.76,"TURNOVER":35900.958,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.6,"VOLUME":396,"OPENINTERESTCHG":-87,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.9,"OPENPRICE":905.5,"ZD1_CHG":9.92,"SETTLEMENTPRICE":906.58,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":892.68,"LOWESTPRICE":902.44},{"OPENINTEREST":6675,"HIGHESTPRICE":912.02,"TURNOVER":203752.18,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.24,"VOLUME":2248,"OPENINTERESTCHG":37,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8,"OPENPRICE":903.02,"ZD1_CHG":5.88,"SETTLEMENTPRICE":906.36,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":898.36,"LOWESTPRICE":902.42},{"OPENINTEREST":228793,"HIGHESTPRICE":913,"TURNOVER":15433698.672,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":905.52,"VOLUME":170015,"OPENINTERESTCHG":334,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.68,"OPENPRICE":904.5,"ZD1_CHG":6.42,"SETTLEMENTPRICE":907.78,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":899.1,"LOWESTPRICE":903.72},{"OPENINTEREST":92806,"HIGHESTPRICE":915.6,"TURNOVER":2431827.64,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.02,"VOLUME":26711,"OPENINTERESTCHG":1550,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.6,"OPENPRICE":906.4,"ZD1_CHG":6.2,"SETTLEMENTPRICE":910.42,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":901.82,"LOWESTPRICE":906.28},{"OPENINTEREST":34498,"HIGHESTPRICE":917.74,"TURNOVER":849951.278,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.1,"VOLUME":9310,"OPENINTERESTCHG":21,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.32,"OPENPRICE":909,"ZD1_CHG":6.48,"SETTLEMENTPRICE":912.94,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":903.62,"LOWESTPRICE":908.54},{"OPENINTEREST":9986,"HIGHESTPRICE":919.72,"TURNOVER":110946.692,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":911.9,"VOLUME":1212,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.86,"OPENPRICE":911.62,"ZD1_CHG":4.36,"SETTLEMENTPRICE":915.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":907.54,"LOWESTPRICE":910.78},{"OPENINTEREST":11716,"HIGHESTPRICE":921.8,"TURNOVER":209269.684,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.94,"VOLUME":2280,"OPENINTERESTCHG":804,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.54,"OPENPRICE":914.78,"ZD1_CHG":-0.36,"SETTLEMENTPRICE":917.84,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":914.3,"LOWESTPRICE":912.7},{"OPENINTEREST":1994,"HIGHESTPRICE":924.32,"TURNOVER":51906.264,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":916.8,"VOLUME":565,"OPENINTERESTCHG":133,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.42,"OPENPRICE":916.02,"ZD1_CHG":1.54,"SETTLEMENTPRICE":918.68,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":915.26,"LOWESTPRICE":915.44},{"OPENINTEREST":388451,"HIGHESTPRICE":"","TURNOVER":19327253.368,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":212737,"OPENINTERESTCHG":2792,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6308,"HIGHESTPRICE":14926,"TURNOVER":118950.606,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14771,"VOLUME":5396,"OPENINTERESTCHG":-4814,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":107,"OPENPRICE":14661,"ZD1_CHG":182,"SETTLEMENTPRICE":14696,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14589,"LOWESTPRICE":14661},{"OPENINTEREST":29550,"HIGHESTPRICE":14967,"TURNOVER":411825.504,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14797,"VOLUME":18512,"OPENINTERESTCHG":-987,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":320,"OPENPRICE":14709,"ZD1_CHG":287,"SETTLEMENTPRICE":14830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14665},{"OPENINTEREST":288058,"HIGHESTPRICE":14995,"TURNOVER":5533054.851,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14816,"VOLUME":248317,"OPENINTERESTCHG":-2376,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":339,"OPENPRICE":14679,"ZD1_CHG":301,"SETTLEMENTPRICE":14854,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14679},{"OPENINTEREST":17399,"HIGHESTPRICE":15012,"TURNOVER":343354.383,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14835,"VOLUME":15384,"OPENINTERESTCHG":-214,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":342,"OPENPRICE":14736,"ZD1_CHG":298,"SETTLEMENTPRICE":14879,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14537,"LOWESTPRICE":14710},{"OPENINTEREST":147142,"HIGHESTPRICE":15028,"TURNOVER":3239668.3605,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14856,"VOLUME":145014,"OPENINTERESTCHG":1365,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":339,"OPENPRICE":14781,"ZD1_CHG":302,"SETTLEMENTPRICE":14893,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14554,"LOWESTPRICE":14725},{"OPENINTEREST":5308,"HIGHESTPRICE":15048,"TURNOVER":38179.644,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14876,"VOLUME":1706,"OPENINTERESTCHG":11,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":343,"OPENPRICE":14761,"ZD1_CHG":300,"SETTLEMENTPRICE":14919,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14576,"LOWESTPRICE":14761},{"OPENINTEREST":33584,"HIGHESTPRICE":15063,"TURNOVER":169375.6005,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14888,"VOLUME":7562,"OPENINTERESTCHG":442,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":383,"OPENPRICE":14789,"ZD1_CHG":339,"SETTLEMENTPRICE":14932,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14549,"LOWESTPRICE":14759},{"OPENINTEREST":8900,"HIGHESTPRICE":15086,"TURNOVER":36646.8015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":1635,"OPENINTERESTCHG":20,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":422,"OPENPRICE":14801,"ZD1_CHG":390,"SETTLEMENTPRICE":14942,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14801},{"OPENINTEREST":8745,"HIGHESTPRICE":15097,"TURNOVER":29228.364,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14912,"VOLUME":1302,"OPENINTERESTCHG":110,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":313,"OPENPRICE":14817,"ZD1_CHG":260,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14652,"LOWESTPRICE":14817},{"OPENINTEREST":5693,"HIGHESTPRICE":15114,"TURNOVER":17726.8515,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14938,"VOLUME":789,"OPENINTERESTCHG":-13,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":343,"OPENPRICE":14831,"ZD1_CHG":303,"SETTLEMENTPRICE":14978,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14830},{"OPENINTEREST":7571,"HIGHESTPRICE":15129,"TURNOVER":112445.547,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":4998,"OPENINTERESTCHG":74,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":308,"OPENPRICE":14844,"ZD1_CHG":260,"SETTLEMENTPRICE":14998,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14836},{"OPENINTEREST":872,"HIGHESTPRICE":15145,"TURNOVER":22219.8405,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14968,"VOLUME":986,"OPENINTERESTCHG":41,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":331,"OPENPRICE":14878,"ZD1_CHG":276,"SETTLEMENTPRICE":15023,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14692,"LOWESTPRICE":14861},{"OPENINTEREST":559130,"HIGHESTPRICE":"","TURNOVER":10072676.3535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":451601,"OPENINTERESTCHG":-6341,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5790,"HIGHESTPRICE":3026,"TURNOVER":4258.05,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3021,"VOLUME":1410,"OPENINTERESTCHG":-1080,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":21,"OPENPRICE":3005,"ZD1_CHG":23,"SETTLEMENTPRICE":3019,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2998,"LOWESTPRICE":3004},{"OPENINTEREST":43493,"HIGHESTPRICE":3081,"TURNOVER":40813.955,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3073,"VOLUME":13273,"OPENINTERESTCHG":-4380,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3065,"ZD1_CHG":17,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3056,"LOWESTPRICE":3063},{"OPENINTEREST":8065,"HIGHESTPRICE":3107,"TURNOVER":2740.793,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3095,"VOLUME":885,"OPENINTERESTCHG":-143,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3087,"ZD1_CHG":11,"SETTLEMENTPRICE":3096,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3087},{"OPENINTEREST":1680941,"HIGHESTPRICE":3105,"TURNOVER":1752836.379,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3090,"VOLUME":566290,"OPENINTERESTCHG":7483,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3082,"ZD1_CHG":10,"SETTLEMENTPRICE":3095,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3080},{"OPENINTEREST":1239,"HIGHESTPRICE":3092,"TURNOVER":583.093,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3082,"VOLUME":189,"OPENINTERESTCHG":62,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3070,"ZD1_CHG":13,"SETTLEMENTPRICE":3085,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3064},{"OPENINTEREST":364038,"HIGHESTPRICE":3099,"TURNOVER":88884.64,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3086,"VOLUME":28753,"OPENINTERESTCHG":7112,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3080,"ZD1_CHG":8,"SETTLEMENTPRICE":3091,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3078,"LOWESTPRICE":3079},{"OPENINTEREST":19533,"HIGHESTPRICE":3105,"TURNOVER":136.4,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3100,"VOLUME":44,"OPENINTERESTCHG":-6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3098,"ZD1_CHG":13,"SETTLEMENTPRICE":3100,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3093},{"OPENINTEREST":118124,"HIGHESTPRICE":3118,"TURNOVER":94146.67,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":30294,"OPENINTERESTCHG":4525,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3100,"ZD1_CHG":6,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3097,"LOWESTPRICE":3097},{"OPENINTEREST":1682,"HIGHESTPRICE":3127,"TURNOVER":96.733,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":31,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3122,"ZD1_CHG":6,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3102},{"OPENINTEREST":1721,"HIGHESTPRICE":3131,"TURNOVER":159.439,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":51,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3125,"ZD1_CHG":8,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3115,"LOWESTPRICE":3122},{"OPENINTEREST":162,"HIGHESTPRICE":3140,"TURNOVER":43.874,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3135,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3140,"ZD1_CHG":6,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3131},{"OPENINTEREST":219,"HIGHESTPRICE":3147,"TURNOVER":301.394,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":96,"OPENINTERESTCHG":60,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3139,"ZD1_CHG":5,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3135},{"OPENINTEREST":2245007,"HIGHESTPRICE":"","TURNOVER":1985001.42,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":641330,"OPENINTERESTCHG":13639,"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":45,"HIGHESTPRICE":3446,"TURNOVER":85.664,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3428,"VOLUME":25,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":3424,"ZD1_CHG":18,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3410,"LOWESTPRICE":3408},{"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":3422,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":3422,"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":3495,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-50,"OPENPRICE":"","ZD1_CHG":-50,"SETTLEMENTPRICE":3495,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3545,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":85.664,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":25,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11040,"HIGHESTPRICE":3235,"TURNOVER":2904.45,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3218,"VOLUME":900,"OPENINTERESTCHG":-720,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3220,"ZD1_CHG":9,"SETTLEMENTPRICE":3227,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3218},{"OPENINTEREST":41730,"HIGHESTPRICE":3255,"TURNOVER":49608.492,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3233,"VOLUME":15299,"OPENINTERESTCHG":-7787,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3229,"ZD1_CHG":3,"SETTLEMENTPRICE":3242,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3230,"LOWESTPRICE":3229},{"OPENINTEREST":1935,"HIGHESTPRICE":3260,"TURNOVER":1484.992,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":457,"OPENINTERESTCHG":107,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3255,"ZD1_CHG":4,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3238,"LOWESTPRICE":3238},{"OPENINTEREST":1474308,"HIGHESTPRICE":3277,"TURNOVER":1124825.655,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":344410,"OPENINTERESTCHG":24313,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3263,"ZD1_CHG":4,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3251,"LOWESTPRICE":3255},{"OPENINTEREST":232,"HIGHESTPRICE":3283,"TURNOVER":432.001,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":132,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3279,"ZD1_CHG":4,"SETTLEMENTPRICE":3272,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3263},{"OPENINTEREST":214357,"HIGHESTPRICE":3284,"TURNOVER":209287.261,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":64007,"OPENINTERESTCHG":23674,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3263,"ZD1_CHG":1,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3260},{"OPENINTEREST":230,"HIGHESTPRICE":3272,"TURNOVER":127.538,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":39,"OPENINTERESTCHG":23,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3272,"ZD1_CHG":15,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3256,"LOWESTPRICE":3270},{"OPENINTEREST":38817,"HIGHESTPRICE":3291,"TURNOVER":29331.837,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":8952,"OPENINTERESTCHG":2269,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3281,"ZD1_CHG":4,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3269},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":3296,"TURNOVER":13.171,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3296,"ZD1_CHG":3,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":3284},{"OPENINTEREST":77,"HIGHESTPRICE":3296,"TURNOVER":13.178,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3296,"ZD1_CHG":9,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3293},{"OPENINTEREST":31,"HIGHESTPRICE":3298,"TURNOVER":6.596,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3298,"ZD1_CHG":8,"SETTLEMENTPRICE":3298,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3290,"LOWESTPRICE":3298},{"OPENINTEREST":1782821,"HIGHESTPRICE":"","TURNOVER":1418035.171,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":434206,"OPENINTERESTCHG":41878,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3228,"HIGHESTPRICE":13550,"TURNOVER":1295.28,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13410,"VOLUME":192,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":13525,"ZD1_CHG":-105,"SETTLEMENTPRICE":13490,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13515,"LOWESTPRICE":13410},{"OPENINTEREST":81759,"HIGHESTPRICE":13585,"TURNOVER":765153.1775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13430,"VOLUME":113296,"OPENINTERESTCHG":700,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13570,"ZD1_CHG":-120,"SETTLEMENTPRICE":13505,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13550,"LOWESTPRICE":13410},{"OPENINTEREST":72677,"HIGHESTPRICE":13550,"TURNOVER":417422.155,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13410,"VOLUME":61968,"OPENINTERESTCHG":7566,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":13550,"ZD1_CHG":-110,"SETTLEMENTPRICE":13470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13390},{"OPENINTEREST":9824,"HIGHESTPRICE":13535,"TURNOVER":35148.39,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13405,"VOLUME":5220,"OPENINTERESTCHG":1085,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13525,"ZD1_CHG":-105,"SETTLEMENTPRICE":13465,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13510,"LOWESTPRICE":13390},{"OPENINTEREST":685,"HIGHESTPRICE":13565,"TURNOVER":5100.48,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13445,"VOLUME":756,"OPENINTERESTCHG":77,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13515,"ZD1_CHG":-90,"SETTLEMENTPRICE":13490,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":13420},{"OPENINTEREST":402,"HIGHESTPRICE":13600,"TURNOVER":1441.72,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13485,"VOLUME":213,"OPENINTERESTCHG":20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13555,"ZD1_CHG":-110,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13595,"LOWESTPRICE":13470},{"OPENINTEREST":410,"HIGHESTPRICE":13640,"TURNOVER":1809.185,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13500,"VOLUME":267,"OPENINTERESTCHG":32,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13605,"ZD1_CHG":-115,"SETTLEMENTPRICE":13550,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13615,"LOWESTPRICE":13500},{"OPENINTEREST":470,"HIGHESTPRICE":13670,"TURNOVER":517.385,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13555,"VOLUME":76,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13645,"ZD1_CHG":-105,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13660,"LOWESTPRICE":13540},{"OPENINTEREST":40,"HIGHESTPRICE":13730,"TURNOVER":177.5,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13615,"VOLUME":26,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13660,"ZD1_CHG":-95,"SETTLEMENTPRICE":13650,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13710,"LOWESTPRICE":13610},{"OPENINTEREST":81,"HIGHESTPRICE":13740,"TURNOVER":34.21,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13655,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13740,"ZD1_CHG":-85,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13740,"LOWESTPRICE":13655},{"OPENINTEREST":38,"HIGHESTPRICE":13780,"TURNOVER":109.84,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13700,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":13760,"ZD1_CHG":-100,"SETTLEMENTPRICE":13730,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":13695},{"OPENINTEREST":20,"HIGHESTPRICE":13790,"TURNOVER":61.8675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13730,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13790,"ZD1_CHG":-120,"SETTLEMENTPRICE":13745,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13850,"LOWESTPRICE":13725},{"OPENINTEREST":169634,"HIGHESTPRICE":"","TURNOVER":1228271.19,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":182044,"OPENINTERESTCHG":9536,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21471,"HIGHESTPRICE":745.5,"TURNOVER":8604960.93,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":741.6,"VOLUME":117804,"OPENINTERESTCHG":-2198,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.9,"OPENPRICE":740.4,"ZD1_CHG":0.3,"SETTLEMENTPRICE":730.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":741.3,"LOWESTPRICE":713.4},{"OPENINTEREST":24990,"HIGHESTPRICE":723.6,"TURNOVER":4162518.94,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":719.3,"VOLUME":58665,"OPENINTERESTCHG":2282,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.9,"OPENPRICE":714.7,"ZD1_CHG":0.9,"SETTLEMENTPRICE":709.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":718.4,"LOWESTPRICE":695.3},{"OPENINTEREST":9882,"HIGHESTPRICE":698.6,"TURNOVER":745393.84,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":694.6,"VOLUME":10867,"OPENINTERESTCHG":-466,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.4,"OPENPRICE":689.7,"ZD1_CHG":0.3,"SETTLEMENTPRICE":685.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":694.3,"LOWESTPRICE":674.3},{"OPENINTEREST":2767,"HIGHESTPRICE":677,"TURNOVER":107673.63,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":673.4,"VOLUME":1615,"OPENINTERESTCHG":-50,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.2,"OPENPRICE":668.1,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":666.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":673.9,"LOWESTPRICE":656.6},{"OPENINTEREST":1903,"HIGHESTPRICE":660.6,"TURNOVER":34037.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":658.2,"VOLUME":522,"OPENINTERESTCHG":54,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.7,"OPENPRICE":653.9,"ZD1_CHG":0.5,"SETTLEMENTPRICE":652,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":657.7,"LOWESTPRICE":643},{"OPENINTEREST":467,"HIGHESTPRICE":646.8,"TURNOVER":3587.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":645.2,"VOLUME":56,"OPENINTERESTCHG":11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.3,"OPENPRICE":635.3,"ZD1_CHG":2.4,"SETTLEMENTPRICE":640.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":642.8,"LOWESTPRICE":633},{"OPENINTEREST":114,"HIGHESTPRICE":638,"TURNOVER":1197.82,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":635,"VOLUME":19,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.7,"OPENPRICE":626.5,"ZD1_CHG":-6.1,"SETTLEMENTPRICE":630.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":641.1,"LOWESTPRICE":624.1},{"OPENINTEREST":301,"HIGHESTPRICE":625.8,"TURNOVER":3348.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":622.6,"VOLUME":54,"OPENINTERESTCHG":34,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.8,"OPENPRICE":625.8,"ZD1_CHG":-5.3,"SETTLEMENTPRICE":620.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":627.9,"LOWESTPRICE":615.2},{"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":10,"HIGHESTPRICE":608.1,"TURNOVER":60.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":608.1,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":608.1,"ZD1_CHG":7.2,"SETTLEMENTPRICE":608.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":600.9,"LOWESTPRICE":608.1},{"OPENINTEREST":90,"HIGHESTPRICE":611.3,"TURNOVER":422.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":601.3,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":605.2,"ZD1_CHG":-2.4,"SETTLEMENTPRICE":603.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":603.7,"LOWESTPRICE":599.9},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":598.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":598.1,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":598.1,"LOWESTPRICE":""},{"OPENINTEREST":147,"HIGHESTPRICE":583,"TURNOVER":697.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.7,"OPENPRICE":580,"ZD1_CHG":0.2,"SETTLEMENTPRICE":581.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":582.8,"LOWESTPRICE":578},{"OPENINTEREST":92,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":560.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":560.1,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":560.1,"LOWESTPRICE":""},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":544,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":544,"LOWESTPRICE":""},{"OPENINTEREST":99,"HIGHESTPRICE":535,"TURNOVER":266.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.1,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":532,"ZD1_CHG":-1.9,"SETTLEMENTPRICE":532.9,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":532,"LOWESTPRICE":530.1},{"OPENINTEREST":69,"HIGHESTPRICE":539.8,"TURNOVER":106.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.1,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":539.8,"ZD1_CHG":-7.7,"SETTLEMENTPRICE":531.4,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":530.8,"LOWESTPRICE":523.1},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":511.4,"TURNOVER":51.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.4,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5,"OPENPRICE":511.4,"ZD1_CHG":5,"SETTLEMENTPRICE":511.4,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":506.4,"LOWESTPRICE":511.4},{"OPENINTEREST":62633,"HIGHESTPRICE":"","TURNOVER":13664323.15,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":189630,"OPENINTERESTCHG":-316,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10378,"HIGHESTPRICE":5952,"TURNOVER":191411.278,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5937,"VOLUME":33087,"OPENINTERESTCHG":-3057,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-40,"OPENPRICE":5827,"ZD1_CHG":112,"SETTLEMENTPRICE":5785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5825,"LOWESTPRICE":5610},{"OPENINTEREST":64855,"HIGHESTPRICE":5715,"TURNOVER":646211.986,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5693,"VOLUME":115226,"OPENINTERESTCHG":-200,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":5681,"ZD1_CHG":58,"SETTLEMENTPRICE":5608,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5635,"LOWESTPRICE":5479},{"OPENINTEREST":42496,"HIGHESTPRICE":5479,"TURNOVER":188224.688,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5457,"VOLUME":34859,"OPENINTERESTCHG":-1716,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-41,"OPENPRICE":5438,"ZD1_CHG":17,"SETTLEMENTPRICE":5399,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5440,"LOWESTPRICE":5310},{"OPENINTEREST":1213,"HIGHESTPRICE":5266,"TURNOVER":10886.618,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5235,"VOLUME":2091,"OPENINTERESTCHG":-174,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":5206,"ZD1_CHG":-20,"SETTLEMENTPRICE":5206,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5255,"LOWESTPRICE":5139},{"OPENINTEREST":651,"HIGHESTPRICE":5071,"TURNOVER":903.486,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5043,"VOLUME":180,"OPENINTERESTCHG":39,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-23,"OPENPRICE":5044,"ZD1_CHG":1,"SETTLEMENTPRICE":5019,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5042,"LOWESTPRICE":4970},{"OPENINTEREST":106,"HIGHESTPRICE":4921,"TURNOVER":53.908,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4898,"VOLUME":11,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-50,"OPENPRICE":4921,"ZD1_CHG":-52,"SETTLEMENTPRICE":4900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4950,"LOWESTPRICE":4878},{"OPENINTEREST":96,"HIGHESTPRICE":4866,"TURNOVER":62.732,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4825,"VOLUME":13,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":4802,"ZD1_CHG":-27,"SETTLEMENTPRICE":4825,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4800},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4765,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4765,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4765,"LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4628,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4628,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":""},{"OPENINTEREST":52,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4584,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4584,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4584,"LOWESTPRICE":""},{"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":119940,"HIGHESTPRICE":"","TURNOVER":1037754.696,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185467,"OPENINTERESTCHG":-5119,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":121532,"HIGHESTPRICE":5190,"TURNOVER":2991642.217,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5138,"VOLUME":587646,"OPENINTERESTCHG":-3822,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":6,"OPENPRICE":5084,"ZD1_CHG":54,"SETTLEMENTPRICE":5090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5084,"LOWESTPRICE":4960},{"OPENINTEREST":42540,"HIGHESTPRICE":4790,"TURNOVER":563140.75,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4772,"VOLUME":119401,"OPENINTERESTCHG":5082,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":39,"OPENPRICE":4700,"ZD1_CHG":95,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4677,"LOWESTPRICE":4600},{"OPENINTEREST":172285,"HIGHESTPRICE":4544,"TURNOVER":1455802.939,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4516,"VOLUME":325499,"OPENINTERESTCHG":29132,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":32,"OPENPRICE":4450,"ZD1_CHG":76,"SETTLEMENTPRICE":4472,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4440,"LOWESTPRICE":4392},{"OPENINTEREST":59849,"HIGHESTPRICE":4368,"TURNOVER":151209.274,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4335,"VOLUME":35151,"OPENINTERESTCHG":4557,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":4255,"ZD1_CHG":67,"SETTLEMENTPRICE":4301,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4268,"LOWESTPRICE":4230},{"OPENINTEREST":27825,"HIGHESTPRICE":4207,"TURNOVER":89736.533,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4174,"VOLUME":21625,"OPENINTERESTCHG":4798,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":37,"OPENPRICE":4101,"ZD1_CHG":62,"SETTLEMENTPRICE":4149,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4112,"LOWESTPRICE":4084},{"OPENINTEREST":16990,"HIGHESTPRICE":4070,"TURNOVER":49442.153,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4035,"VOLUME":12304,"OPENINTERESTCHG":5954,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":48,"OPENPRICE":3967,"ZD1_CHG":65,"SETTLEMENTPRICE":4018,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3970,"LOWESTPRICE":3952},{"OPENINTEREST":7272,"HIGHESTPRICE":3954,"TURNOVER":17997.104,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":4607,"OPENINTERESTCHG":178,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3880,"ZD1_CHG":49,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3877,"LOWESTPRICE":3858},{"OPENINTEREST":450,"HIGHESTPRICE":3853,"TURNOVER":748.057,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":196,"OPENINTERESTCHG":31,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":42,"OPENPRICE":3790,"ZD1_CHG":66,"SETTLEMENTPRICE":3816,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3774,"LOWESTPRICE":3781},{"OPENINTEREST":1263,"HIGHESTPRICE":3790,"TURNOVER":1388.42,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3775,"VOLUME":370,"OPENINTERESTCHG":41,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3711,"ZD1_CHG":41,"SETTLEMENTPRICE":3752,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3734,"LOWESTPRICE":3711},{"OPENINTEREST":275,"HIGHESTPRICE":3724,"TURNOVER":412.804,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3699,"VOLUME":112,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":35,"OPENPRICE":3662,"ZD1_CHG":49,"SETTLEMENTPRICE":3685,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3650,"LOWESTPRICE":3657},{"OPENINTEREST":1543,"HIGHESTPRICE":3658,"TURNOVER":2603.46,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3650,"VOLUME":717,"OPENINTERESTCHG":-15,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":31,"OPENPRICE":3602,"ZD1_CHG":50,"SETTLEMENTPRICE":3631,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3600,"LOWESTPRICE":3602},{"OPENINTEREST":89,"HIGHESTPRICE":3600,"TURNOVER":272.032,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":76,"OPENINTERESTCHG":19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":35,"OPENPRICE":3555,"ZD1_CHG":56,"SETTLEMENTPRICE":3579,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3544,"LOWESTPRICE":3553},{"OPENINTEREST":451913,"HIGHESTPRICE":"","TURNOVER":5324395.743,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1107704,"OPENINTERESTCHG":45965,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7790,"HIGHESTPRICE":5890,"TURNOVER":13096.681,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5755,"VOLUME":2266,"OPENINTERESTCHG":-720,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-36,"OPENPRICE":5890,"ZD1_CHG":-60,"SETTLEMENTPRICE":5779,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5815,"LOWESTPRICE":5750},{"OPENINTEREST":151851,"HIGHESTPRICE":5306,"TURNOVER":3314914.259,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5111,"VOLUME":642358,"OPENINTERESTCHG":-9394,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-159,"OPENPRICE":5252,"ZD1_CHG":-208,"SETTLEMENTPRICE":5160,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5319,"LOWESTPRICE":5021},{"OPENINTEREST":140576,"HIGHESTPRICE":4775,"TURNOVER":896554.476,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4609,"VOLUME":192874,"OPENINTERESTCHG":-3900,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-143,"OPENPRICE":4710,"ZD1_CHG":-182,"SETTLEMENTPRICE":4648,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4791,"LOWESTPRICE":4534},{"OPENINTEREST":141843,"HIGHESTPRICE":4523,"TURNOVER":519462.045,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4383,"VOLUME":117680,"OPENINTERESTCHG":2411,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-118,"OPENPRICE":4452,"ZD1_CHG":-149,"SETTLEMENTPRICE":4414,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4532,"LOWESTPRICE":4300},{"OPENINTEREST":33914,"HIGHESTPRICE":4418,"TURNOVER":81811.439,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4288,"VOLUME":18974,"OPENINTERESTCHG":5723,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-110,"OPENPRICE":4358,"ZD1_CHG":-133,"SETTLEMENTPRICE":4311,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4421,"LOWESTPRICE":4212},{"OPENINTEREST":14742,"HIGHESTPRICE":4366,"TURNOVER":22049.042,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4228,"VOLUME":5185,"OPENINTERESTCHG":187,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-109,"OPENPRICE":4309,"ZD1_CHG":-133,"SETTLEMENTPRICE":4252,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4361,"LOWESTPRICE":4165},{"OPENINTEREST":1021,"HIGHESTPRICE":4324,"TURNOVER":2277.138,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4203,"VOLUME":541,"OPENINTERESTCHG":-22,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-110,"OPENPRICE":4279,"ZD1_CHG":-116,"SETTLEMENTPRICE":4209,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4319,"LOWESTPRICE":4136},{"OPENINTEREST":553,"HIGHESTPRICE":4286,"TURNOVER":1199.426,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4160,"VOLUME":286,"OPENINTERESTCHG":-40,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-109,"OPENPRICE":4240,"ZD1_CHG":-142,"SETTLEMENTPRICE":4193,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4302,"LOWESTPRICE":4109},{"OPENINTEREST":6989,"HIGHESTPRICE":4244,"TURNOVER":15722.349,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4121,"VOLUME":3798,"OPENINTERESTCHG":239,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-124,"OPENPRICE":4158,"ZD1_CHG":-142,"SETTLEMENTPRICE":4139,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4263,"LOWESTPRICE":4060},{"OPENINTEREST":36,"HIGHESTPRICE":4155,"TURNOVER":40.975,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4080,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-135,"OPENPRICE":4155,"ZD1_CHG":-152,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4232,"LOWESTPRICE":4067},{"OPENINTEREST":5,"HIGHESTPRICE":3996,"TURNOVER":7.968,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3996,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-155,"OPENPRICE":3972,"ZD1_CHG":-143,"SETTLEMENTPRICE":3984,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4139,"LOWESTPRICE":3972},{"OPENINTEREST":373,"HIGHESTPRICE":4035,"TURNOVER":292.911,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3929,"VOLUME":74,"OPENINTERESTCHG":30,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-89,"OPENPRICE":3994,"ZD1_CHG":-118,"SETTLEMENTPRICE":3958,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4047,"LOWESTPRICE":3900},{"OPENINTEREST":499,"HIGHESTPRICE":3709,"TURNOVER":232.026,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3688,"VOLUME":63,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-28,"OPENPRICE":3707,"ZD1_CHG":-22,"SETTLEMENTPRICE":3682,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3710,"LOWESTPRICE":3645},{"OPENINTEREST":97,"HIGHESTPRICE":3670,"TURNOVER":43.815,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3637,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3667,"ZD1_CHG":-18,"SETTLEMENTPRICE":3651,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3655,"LOWESTPRICE":3635},{"OPENINTEREST":114,"HIGHESTPRICE":3627,"TURNOVER":115.605,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3626,"VOLUME":32,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3609,"ZD1_CHG":30,"SETTLEMENTPRICE":3612,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3596,"LOWESTPRICE":3605},{"OPENINTEREST":29,"HIGHESTPRICE":3628,"TURNOVER":36.031,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3599,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":3607,"ZD1_CHG":9,"SETTLEMENTPRICE":3603,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3590,"LOWESTPRICE":3588},{"OPENINTEREST":500432,"HIGHESTPRICE":"","TURNOVER":4867856.186,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":984165,"OPENINTERESTCHG":-5469,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":992,"HIGHESTPRICE":17300,"TURNOVER":1120.71,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16700,"VOLUME":132,"OPENINTERESTCHG":-74,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":17300,"ZD1_CHG":-205,"SETTLEMENTPRICE":16980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16905,"LOWESTPRICE":16700},{"OPENINTEREST":44419,"HIGHESTPRICE":16995,"TURNOVER":1573710.135,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16405,"VOLUME":189564,"OPENINTERESTCHG":-8875,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":16830,"ZD1_CHG":-125,"SETTLEMENTPRICE":16600,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16530,"LOWESTPRICE":16260},{"OPENINTEREST":62220,"HIGHESTPRICE":16825,"TURNOVER":722352.5975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":87915,"OPENINTERESTCHG":1569,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":60,"OPENPRICE":16815,"ZD1_CHG":-65,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16370,"LOWESTPRICE":16120},{"OPENINTEREST":22275,"HIGHESTPRICE":16635,"TURNOVER":364930.66,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":44808,"OPENINTERESTCHG":677,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":16505,"ZD1_CHG":15,"SETTLEMENTPRICE":16285,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16165,"LOWESTPRICE":16000},{"OPENINTEREST":504,"HIGHESTPRICE":16480,"TURNOVER":3558.8,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":440,"OPENINTERESTCHG":35,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":16255,"ZD1_CHG":30,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15905},{"OPENINTEREST":105,"HIGHESTPRICE":16365,"TURNOVER":744.0425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":92,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":130,"OPENPRICE":16205,"ZD1_CHG":-30,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":15875},{"OPENINTEREST":30,"HIGHESTPRICE":16200,"TURNOVER":127.9475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":16,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":85,"OPENPRICE":16100,"ZD1_CHG":-80,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15825},{"OPENINTEREST":566,"HIGHESTPRICE":16205,"TURNOVER":2612.2225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":327,"OPENINTERESTCHG":72,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":115,"OPENPRICE":16075,"ZD1_CHG":20,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15730},{"OPENINTEREST":67,"HIGHESTPRICE":16095,"TURNOVER":135.445,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":100,"OPENPRICE":15990,"ZD1_CHG":-15,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15830,"LOWESTPRICE":15815},{"OPENINTEREST":52,"HIGHESTPRICE":16005,"TURNOVER":142.6125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":15800,"ZD1_CHG":-90,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15705},{"OPENINTEREST":50,"HIGHESTPRICE":15985,"TURNOVER":276.525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":35,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":15750,"ZD1_CHG":70,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15580,"LOWESTPRICE":15565},{"OPENINTEREST":53,"HIGHESTPRICE":15930,"TURNOVER":519.435,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15495,"VOLUME":66,"OPENINTERESTCHG":20,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":15520,"ZD1_CHG":45,"SETTLEMENTPRICE":15740,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15450,"LOWESTPRICE":15425},{"OPENINTEREST":131333,"HIGHESTPRICE":"","TURNOVER":2670231.1325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":323430,"OPENINTERESTCHG":-6594,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":271,"HIGHESTPRICE":19800,"TURNOVER":19.8,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19800,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":445,"OPENPRICE":19800,"ZD1_CHG":445,"SETTLEMENTPRICE":19800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":19355,"LOWESTPRICE":19800},{"OPENINTEREST":3186,"HIGHESTPRICE":20215,"TURNOVER":205733.605,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19855,"VOLUME":10290,"OPENINTERESTCHG":-39,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":550,"OPENPRICE":19820,"ZD1_CHG":415,"SETTLEMENTPRICE":19990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19440,"LOWESTPRICE":19745},{"OPENINTEREST":177637,"HIGHESTPRICE":21005,"TURNOVER":11711736.63,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20640,"VOLUME":563573,"OPENINTERESTCHG":2950,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":560,"OPENPRICE":20620,"ZD1_CHG":420,"SETTLEMENTPRICE":20780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":20220,"LOWESTPRICE":20525},{"OPENINTEREST":800,"HIGHESTPRICE":21005,"TURNOVER":38805.4,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20640,"VOLUME":1868,"OPENINTERESTCHG":221,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":540,"OPENPRICE":20705,"ZD1_CHG":410,"SETTLEMENTPRICE":20770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":20230,"LOWESTPRICE":20540},{"OPENINTEREST":59,"HIGHESTPRICE":21015,"TURNOVER":2015.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20685,"VOLUME":97,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":585,"OPENPRICE":20625,"ZD1_CHG":495,"SETTLEMENTPRICE":20775,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":20190,"LOWESTPRICE":20560},{"OPENINTEREST":42993,"HIGHESTPRICE":21045,"TURNOVER":1434315.39,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20690,"VOLUME":68928,"OPENINTERESTCHG":2966,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":580,"OPENPRICE":20560,"ZD1_CHG":465,"SETTLEMENTPRICE":20805,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":20225,"LOWESTPRICE":20560},{"OPENINTEREST":73,"HIGHESTPRICE":20965,"TURNOVER":1102.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20695,"VOLUME":53,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":465,"OPENPRICE":20660,"ZD1_CHG":365,"SETTLEMENTPRICE":20795,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":20330,"LOWESTPRICE":20650},{"OPENINTEREST":151,"HIGHESTPRICE":21000,"TURNOVER":1498.155,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20685,"VOLUME":72,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":470,"OPENPRICE":20660,"ZD1_CHG":350,"SETTLEMENTPRICE":20805,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":20335,"LOWESTPRICE":20550},{"OPENINTEREST":116,"HIGHESTPRICE":21000,"TURNOVER":1104.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20720,"VOLUME":53,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":580,"OPENPRICE":20800,"ZD1_CHG":460,"SETTLEMENTPRICE":20840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":20260,"LOWESTPRICE":20650},{"OPENINTEREST":2322,"HIGHESTPRICE":21065,"TURNOVER":19434.665,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20715,"VOLUME":932,"OPENINTERESTCHG":85,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":535,"OPENPRICE":20700,"ZD1_CHG":400,"SETTLEMENTPRICE":20850,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":20315,"LOWESTPRICE":20620},{"OPENINTEREST":227608,"HIGHESTPRICE":"","TURNOVER":13415766.065,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":645867,"OPENINTERESTCHG":6213,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":340,"HIGHESTPRICE":17660,"TURNOVER":2258.35,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17200,"VOLUME":130,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":410,"OPENPRICE":17580,"ZD1_CHG":240,"SETTLEMENTPRICE":17370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16960,"LOWESTPRICE":17200},{"OPENINTEREST":26300,"HIGHESTPRICE":18215,"TURNOVER":770212.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17655,"VOLUME":42967,"OPENINTERESTCHG":-3018,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":590,"OPENPRICE":17840,"ZD1_CHG":320,"SETTLEMENTPRICE":17925,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17335,"LOWESTPRICE":17645},{"OPENINTEREST":85370,"HIGHESTPRICE":18150,"TURNOVER":2749426.515,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17620,"VOLUME":153854,"OPENINTERESTCHG":-3526,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":555,"OPENPRICE":17740,"ZD1_CHG":305,"SETTLEMENTPRICE":17870,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":17315,"LOWESTPRICE":17590},{"OPENINTEREST":53349,"HIGHESTPRICE":18060,"TURNOVER":955059.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17570,"VOLUME":53718,"OPENINTERESTCHG":1992,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":560,"OPENPRICE":17575,"ZD1_CHG":355,"SETTLEMENTPRICE":17775,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17215,"LOWESTPRICE":17515},{"OPENINTEREST":6975,"HIGHESTPRICE":18100,"TURNOVER":214751.755,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17620,"VOLUME":12073,"OPENINTERESTCHG":2931,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":485,"OPENPRICE":17585,"ZD1_CHG":320,"SETTLEMENTPRICE":17785,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":17300,"LOWESTPRICE":17545},{"OPENINTEREST":2384,"HIGHESTPRICE":18125,"TURNOVER":79847.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17655,"VOLUME":4455,"OPENINTERESTCHG":2170,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":580,"OPENPRICE":17700,"ZD1_CHG":315,"SETTLEMENTPRICE":17920,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17340,"LOWESTPRICE":17605},{"OPENINTEREST":40,"HIGHESTPRICE":18075,"TURNOVER":879.025,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17750,"VOLUME":49,"OPENINTERESTCHG":-20,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":730,"OPENPRICE":17810,"ZD1_CHG":545,"SETTLEMENTPRICE":17935,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17205,"LOWESTPRICE":17720},{"OPENINTEREST":221,"HIGHESTPRICE":18085,"TURNOVER":2991.125,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17725,"VOLUME":167,"OPENINTERESTCHG":-7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":585,"OPENPRICE":17710,"ZD1_CHG":400,"SETTLEMENTPRICE":17910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17325,"LOWESTPRICE":17640},{"OPENINTEREST":37,"HIGHESTPRICE":18100,"TURNOVER":571.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17750,"VOLUME":32,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":660,"OPENPRICE":17730,"ZD1_CHG":540,"SETTLEMENTPRICE":17870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17210,"LOWESTPRICE":17640},{"OPENINTEREST":13,"HIGHESTPRICE":17860,"TURNOVER":159.6,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17590,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":560,"OPENPRICE":17850,"ZD1_CHG":420,"SETTLEMENTPRICE":17730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17170,"LOWESTPRICE":17590},{"OPENINTEREST":28,"HIGHESTPRICE":17965,"TURNOVER":178.74,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17725,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":600,"OPENPRICE":17830,"ZD1_CHG":455,"SETTLEMENTPRICE":17870,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17270,"LOWESTPRICE":17725},{"OPENINTEREST":21,"HIGHESTPRICE":17935,"TURNOVER":213.26,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17620,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":385,"OPENPRICE":17795,"ZD1_CHG":235,"SETTLEMENTPRICE":17770,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":17385,"LOWESTPRICE":17490},{"OPENINTEREST":175078,"HIGHESTPRICE":"","TURNOVER":4776550.615,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":267476,"OPENINTERESTCHG":527,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":368,"HIGHESTPRICE":4656,"TURNOVER":418.816,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4614,"VOLUME":90,"OPENINTERESTCHG":-64,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-130,"OPENPRICE":4652,"ZD1_CHG":-168,"SETTLEMENTPRICE":4652,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":4614},{"OPENINTEREST":99142,"HIGHESTPRICE":4720,"TURNOVER":884390.446,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4654,"VOLUME":189028,"OPENINTERESTCHG":-3924,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-66,"OPENPRICE":4710,"ZD1_CHG":-90,"SETTLEMENTPRICE":4678,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4744,"LOWESTPRICE":4640},{"OPENINTEREST":4453,"HIGHESTPRICE":4740,"TURNOVER":13742.308,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4678,"VOLUME":2924,"OPENINTERESTCHG":427,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-64,"OPENPRICE":4728,"ZD1_CHG":-84,"SETTLEMENTPRICE":4698,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4762,"LOWESTPRICE":4668},{"OPENINTEREST":224568,"HIGHESTPRICE":4872,"TURNOVER":866525.588,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4810,"VOLUME":179333,"OPENINTERESTCHG":26917,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4850,"ZD1_CHG":-66,"SETTLEMENTPRICE":4830,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4876,"LOWESTPRICE":4806},{"OPENINTEREST":131,"HIGHESTPRICE":4882,"TURNOVER":291.362,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4832,"VOLUME":60,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4882,"ZD1_CHG":-64,"SETTLEMENTPRICE":4856,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":4832},{"OPENINTEREST":62059,"HIGHESTPRICE":4904,"TURNOVER":100257.782,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4844,"VOLUME":20614,"OPENINTERESTCHG":4099,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4880,"ZD1_CHG":-64,"SETTLEMENTPRICE":4862,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4908,"LOWESTPRICE":4840},{"OPENINTEREST":230,"HIGHESTPRICE":4910,"TURNOVER":410.112,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":84,"OPENINTERESTCHG":-12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4910,"ZD1_CHG":-58,"SETTLEMENTPRICE":4882,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4926,"LOWESTPRICE":4868},{"OPENINTEREST":18188,"HIGHESTPRICE":4940,"TURNOVER":33173.048,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4882,"VOLUME":6771,"OPENINTERESTCHG":1233,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4920,"ZD1_CHG":-62,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4876},{"OPENINTEREST":52,"HIGHESTPRICE":4922,"TURNOVER":88.158,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4886,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-66,"OPENPRICE":4904,"ZD1_CHG":-76,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4886},{"OPENINTEREST":1032,"HIGHESTPRICE":4954,"TURNOVER":851.204,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4908,"VOLUME":173,"OPENINTERESTCHG":18,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4938,"ZD1_CHG":-60,"SETTLEMENTPRICE":4920,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":4904},{"OPENINTEREST":96,"HIGHESTPRICE":4958,"TURNOVER":19.782,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4936,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4948,"ZD1_CHG":-52,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4988,"LOWESTPRICE":4936},{"OPENINTEREST":369,"HIGHESTPRICE":4978,"TURNOVER":416.13,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4930,"VOLUME":84,"OPENINTERESTCHG":54,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4960,"ZD1_CHG":-66,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4996,"LOWESTPRICE":4930},{"OPENINTEREST":410688,"HIGHESTPRICE":"","TURNOVER":1900584.736,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":399183,"OPENINTERESTCHG":28761,"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":5801,"HIGHESTPRICE":3794,"TURNOVER":94624.208,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3788,"VOLUME":6278,"OPENINTERESTCHG":-435,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3722,"ZD1_CHG":26,"SETTLEMENTPRICE":3768,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3762,"LOWESTPRICE":3722},{"OPENINTEREST":19123,"HIGHESTPRICE":3794,"TURNOVER":101895.32,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3776,"VOLUME":6752,"OPENINTERESTCHG":723,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3754,"ZD1_CHG":2,"SETTLEMENTPRICE":3772,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3774,"LOWESTPRICE":3754},{"OPENINTEREST":451,"HIGHESTPRICE":3826,"TURNOVER":51986.616,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3814,"VOLUME":3410,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3816,"ZD1_CHG":2,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3812,"LOWESTPRICE":3802},{"OPENINTEREST":83,"HIGHESTPRICE":3830,"TURNOVER":214.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3826,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3818,"ZD1_CHG":4,"SETTLEMENTPRICE":3822,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3822,"LOWESTPRICE":3814},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3860,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3860,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3934,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3922,"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":25496,"HIGHESTPRICE":"","TURNOVER":248720.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16454,"OPENINTERESTCHG":290,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4597,"HIGHESTPRICE":2180,"TURNOVER":8181.335,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2174.5,"VOLUME":755,"OPENINTERESTCHG":-277,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":36,"OPENPRICE":2149,"ZD1_CHG":43.5,"SETTLEMENTPRICE":2167,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2131,"LOWESTPRICE":2149},{"OPENINTEREST":22096,"HIGHESTPRICE":2829,"TURNOVER":164263.83,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2786.5,"VOLUME":11833,"OPENINTERESTCHG":801,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":27,"OPENPRICE":2720,"ZD1_CHG":37.5,"SETTLEMENTPRICE":2776,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2705},{"OPENINTEREST":6934,"HIGHESTPRICE":3232,"TURNOVER":27814.785,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3203,"VOLUME":1746,"OPENINTERESTCHG":142,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22,"OPENPRICE":3120.5,"ZD1_CHG":39,"SETTLEMENTPRICE":3186,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3164,"LOWESTPRICE":3120.5},{"OPENINTEREST":2257,"HIGHESTPRICE":3180,"TURNOVER":9873.275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":628,"OPENINTERESTCHG":125,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":17,"OPENPRICE":3119.5,"ZD1_CHG":23,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3114},{"OPENINTEREST":1367,"HIGHESTPRICE":1802,"TURNOVER":1195.555,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1789.5,"VOLUME":134,"OPENINTERESTCHG":24,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24.5,"OPENPRICE":1776,"ZD1_CHG":30,"SETTLEMENTPRICE":1784,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1759.5,"LOWESTPRICE":1760},{"OPENINTEREST":482,"HIGHESTPRICE":2347,"TURNOVER":871.9375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2340,"VOLUME":75,"OPENINTERESTCHG":25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":50.5,"OPENPRICE":2290,"ZD1_CHG":65.5,"SETTLEMENTPRICE":2325,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2274.5,"LOWESTPRICE":2275},{"OPENINTEREST":108,"HIGHESTPRICE":1919.5,"TURNOVER":200.085,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1905.5,"VOLUME":21,"OPENINTERESTCHG":15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":28.5,"OPENPRICE":1888,"ZD1_CHG":28.5,"SETTLEMENTPRICE":1905.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1877,"LOWESTPRICE":1888},{"OPENINTEREST":37841,"HIGHESTPRICE":"","TURNOVER":212400.8025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15192,"OPENINTERESTCHG":855,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9664497,"HIGHESTPRICE":"","TURNOVER":107903203.2365,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7390385,"OPENINTERESTCHG":155698,"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":"184","o_code":"0000","update_date":"20261012 15:36:21","o_curmetalindex":[{"PRECLOSEPRICE":5468.01,"HIGHESTPRICE":5516.31,"LASTPRICE":5484.71,"SETTLEMENTPRICE":5498.52,"CLOSEPRICE":5484.71,"TRADINGDAY":"20261012","UPDOWN1":32.96,"LOWESTPRICE":5477.87,"UPDOWN2":46.77,"AVGPRICE":5499.16,"OPENPRICE":5477.87,"UPDOWN":16.7}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111950,"TURNOVER":819.9451185,"PRODUCTGROUPID":"cu","YEARVOLUME":4876.8959,"YEARTURNOVER":252261.715822,"VOLUME":148226,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108650,"AVGPRICE":110634.453},{"HIGHESTPRICE":99260,"TURNOVER":27.2225715,"PRODUCTGROUPID":"bc","YEARVOLUME":177.1871,"YEARTURNOVER":8220.0108205,"VOLUME":5508,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97340,"AVGPRICE":98847.391},{"HIGHESTPRICE":23775,"TURNOVER":449.75859875,"PRODUCTGROUPID":"al","YEARVOLUME":9306.878,"YEARTURNOVER":112808.10982175,"VOLUME":382748,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22985,"AVGPRICE":23501.552},{"HIGHESTPRICE":26295,"TURNOVER":228.735378,"PRODUCTGROUPID":"zn","YEARVOLUME":4061.3384,"YEARTURNOVER":50743.4542245,"VOLUME":174731,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26025,"AVGPRICE":26181.431},{"HIGHESTPRICE":16250,"TURNOVER":72.55699175,"PRODUCTGROUPID":"pb","YEARVOLUME":1702.6282,"YEARTURNOVER":13972.1424645,"VOLUME":90264,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16020,"AVGPRICE":16076.618},{"HIGHESTPRICE":122030,"TURNOVER":271.9366966,"PRODUCTGROUPID":"ni","YEARVOLUME":9610.3829,"YEARTURNOVER":132868.5981887,"VOLUME":229010,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":117300,"AVGPRICE":118744.464},{"HIGHESTPRICE":400500,"TURNOVER":576.363629,"PRODUCTGROUPID":"sn","YEARVOLUME":6091.8355,"YEARTURNOVER":245460.7140638,"VOLUME":144870,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":393450,"AVGPRICE":397848.85},{"HIGHESTPRICE":2831,"TURNOVER":72.4811846,"PRODUCTGROUPID":"ao","YEARVOLUME":8492.5605,"YEARTURNOVER":47750.420136,"VOLUME":134336,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2614,"AVGPRICE":2697.757},{"HIGHESTPRICE":23465,"TURNOVER":56.3295065,"PRODUCTGROUPID":"ad","YEARVOLUME":238.0697,"YEARTURNOVER":5517.87686,"VOLUME":24181,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22820,"AVGPRICE":23294.945},{"HIGHESTPRICE":924.32,"TURNOVER":1932.7253368,"PRODUCTGROUPID":"au","YEARVOLUME":6736.7693,"YEARTURNOVER":680279.054007,"VOLUME":212737,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":902.42,"AVGPRICE":908.505},{"HIGHESTPRICE":15145,"TURNOVER":1007.26763535,"PRODUCTGROUPID":"ag","YEARVOLUME":23240.6677,"YEARTURNOVER":652765.6520883,"VOLUME":451601,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14661,"AVGPRICE":14869.581},{"HIGHESTPRICE":3147,"TURNOVER":198.500142,"PRODUCTGROUPID":"rb","YEARVOLUME":16795.2228,"YEARTURNOVER":52411.546778,"VOLUME":641330,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3004,"AVGPRICE":3095.133},{"HIGHESTPRICE":3446,"TURNOVER":0.0085664,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4541,"YEARTURNOVER":4.8960449,"VOLUME":25,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3408,"AVGPRICE":3426.56},{"HIGHESTPRICE":3298,"TURNOVER":141.8035171,"PRODUCTGROUPID":"hc","YEARVOLUME":9244.2782,"YEARTURNOVER":30705.1386622,"VOLUME":434206,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3218,"AVGPRICE":3265.812},{"HIGHESTPRICE":13790,"TURNOVER":122.827119,"PRODUCTGROUPID":"ss","YEARVOLUME":5153.4211,"YEARTURNOVER":37223.9374725,"VOLUME":182044,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13390,"AVGPRICE":13494.223},{"HIGHESTPRICE":745.5,"TURNOVER":1366.432315,"PRODUCTGROUPID":"sc","YEARVOLUME":3210.9262,"YEARTURNOVER":196366.919707,"VOLUME":189630,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":511.4,"AVGPRICE":720.578},{"HIGHESTPRICE":5952,"TURNOVER":103.7754696,"PRODUCTGROUPID":"lu","YEARVOLUME":3028.3985,"YEARTURNOVER":13543.3000878,"VOLUME":185467,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4800,"AVGPRICE":5595.36},{"HIGHESTPRICE":5190,"TURNOVER":532.4395743,"PRODUCTGROUPID":"fu","YEARVOLUME":18391.7257,"YEARTURNOVER":67491.160716,"VOLUME":1107704,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3553,"AVGPRICE":4806.695},{"HIGHESTPRICE":5890,"TURNOVER":486.7856186,"PRODUCTGROUPID":"bu","YEARVOLUME":13219.1994,"YEARTURNOVER":57179.5662349,"VOLUME":984165,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3588,"AVGPRICE":4946.179},{"HIGHESTPRICE":17300,"TURNOVER":267.02311325,"PRODUCTGROUPID":"br","YEARVOLUME":6762.9584,"YEARTURNOVER":49912.40934175,"VOLUME":323430,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":15425,"AVGPRICE":16511.957},{"HIGHESTPRICE":21065,"TURNOVER":1341.5766065,"PRODUCTGROUPID":"ru","YEARVOLUME":6403.6843,"YEARTURNOVER":111522.242729,"VOLUME":645867,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":19745,"AVGPRICE":20771.716},{"HIGHESTPRICE":18215,"TURNOVER":477.6550615,"PRODUCTGROUPID":"nr","YEARVOLUME":2390.9807,"YEARTURNOVER":35321.981252,"VOLUME":267476,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":17200,"AVGPRICE":17857.866},{"HIGHESTPRICE":4978,"TURNOVER":190.0584736,"PRODUCTGROUPID":"sp","YEARVOLUME":6319.1859,"YEARTURNOVER":31559.115692,"VOLUME":399183,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4614,"AVGPRICE":4761.187},{"HIGHESTPRICE":3830,"TURNOVER":24.8720192,"PRODUCTGROUPID":"op","YEARVOLUME":140.0453,"YEARTURNOVER":2219.771096,"VOLUME":16454,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3722,"AVGPRICE":3779.023},{"HIGHESTPRICE":3232,"TURNOVER":21.24008025,"PRODUCTGROUPID":"ec","YEARVOLUME":625.8688,"YEARTURNOVER":6506.9557199,"VOLUME":15192,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1760,"AVGPRICE":2796.219},{"HIGHESTPRICE":"","TURNOVER":10790.32032365,"PRODUCTGROUPID":"","YEARVOLUME":166222.5626,"YEARTURNOVER":2894616.690031,"VOLUME":7390385,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8248","o_trade_day":"8256","report_date":"20261012"}