{"o_IMChangeDate":"20150813","showlength":"1","o_day":"16","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":176863,"HIGHESTPRICE":110240,"TURNOVER":5860494.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109860,"VOLUME":107082,"OPENINTERESTCHG":-12136,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-300,"OPENPRICE":108850,"ZD1_CHG":110,"SETTLEMENTPRICE":109450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109750,"LOWESTPRICE":108600},{"OPENINTEREST":162505,"HIGHESTPRICE":109550,"TURNOVER":3364130.89,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109190,"VOLUME":61857,"OPENINTERESTCHG":-804,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-350,"OPENPRICE":108100,"ZD1_CHG":70,"SETTLEMENTPRICE":108770,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109120,"LOWESTPRICE":107880},{"OPENINTEREST":68572,"HIGHESTPRICE":108970,"TURNOVER":1178299.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":21777,"OPENINTERESTCHG":934,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-340,"OPENPRICE":107660,"ZD1_CHG":10,"SETTLEMENTPRICE":108210,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108550,"LOWESTPRICE":107350},{"OPENINTEREST":31624,"HIGHESTPRICE":108650,"TURNOVER":273601.775,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108230,"VOLUME":5071,"OPENINTERESTCHG":261,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-470,"OPENPRICE":107450,"ZD1_CHG":-140,"SETTLEMENTPRICE":107900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108370,"LOWESTPRICE":107080},{"OPENINTEREST":33137,"HIGHESTPRICE":108580,"TURNOVER":205695.38,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108160,"VOLUME":3815,"OPENINTERESTCHG":415,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-420,"OPENPRICE":107400,"ZD1_CHG":-90,"SETTLEMENTPRICE":107830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108250,"LOWESTPRICE":107050},{"OPENINTEREST":16098,"HIGHESTPRICE":108550,"TURNOVER":106797.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108100,"VOLUME":1982,"OPENINTERESTCHG":815,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-200,"OPENPRICE":107450,"ZD1_CHG":140,"SETTLEMENTPRICE":107760,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107960,"LOWESTPRICE":107040},{"OPENINTEREST":11982,"HIGHESTPRICE":108510,"TURNOVER":157160.65,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108030,"VOLUME":2925,"OPENINTERESTCHG":1125,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-520,"OPENPRICE":107450,"ZD1_CHG":50,"SETTLEMENTPRICE":107460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107980,"LOWESTPRICE":106970},{"OPENINTEREST":9931,"HIGHESTPRICE":108500,"TURNOVER":114620.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108000,"VOLUME":2126,"OPENINTERESTCHG":596,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-560,"OPENPRICE":107400,"ZD1_CHG":-380,"SETTLEMENTPRICE":107820,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108380,"LOWESTPRICE":106960},{"OPENINTEREST":5667,"HIGHESTPRICE":108360,"TURNOVER":53795.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107990,"VOLUME":997,"OPENINTERESTCHG":353,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-330,"OPENPRICE":107020,"ZD1_CHG":-250,"SETTLEMENTPRICE":107910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":106980},{"OPENINTEREST":6526,"HIGHESTPRICE":108280,"TURNOVER":36899.395,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107800,"VOLUME":686,"OPENINTERESTCHG":94,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-440,"OPENPRICE":106940,"ZD1_CHG":-210,"SETTLEMENTPRICE":107570,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108010,"LOWESTPRICE":106880},{"OPENINTEREST":4486,"HIGHESTPRICE":108150,"TURNOVER":53809.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107730,"VOLUME":1002,"OPENINTERESTCHG":384,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-680,"OPENPRICE":106120,"ZD1_CHG":-350,"SETTLEMENTPRICE":107400,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108080,"LOWESTPRICE":106120},{"OPENINTEREST":221,"HIGHESTPRICE":108180,"TURNOVER":27505.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107650,"VOLUME":510,"OPENINTERESTCHG":221,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-220,"OPENPRICE":107100,"ZD1_CHG":-430,"SETTLEMENTPRICE":107860,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":108080,"LOWESTPRICE":106960},{"OPENINTEREST":527612,"HIGHESTPRICE":"","TURNOVER":11432808.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":209830,"OPENINTERESTCHG":-7742,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15821,"HIGHESTPRICE":98420,"TURNOVER":260589.185,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98010,"VOLUME":5341,"OPENINTERESTCHG":246,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-530,"OPENPRICE":96950,"ZD1_CHG":-100,"SETTLEMENTPRICE":97580,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98110,"LOWESTPRICE":96880},{"OPENINTEREST":4852,"HIGHESTPRICE":97880,"TURNOVER":44307.65,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97480,"VOLUME":913,"OPENINTERESTCHG":258,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-480,"OPENPRICE":96500,"ZD1_CHG":-50,"SETTLEMENTPRICE":97050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97530,"LOWESTPRICE":96290},{"OPENINTEREST":191,"HIGHESTPRICE":97200,"TURNOVER":1690.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96760,"VOLUME":35,"OPENINTERESTCHG":9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-390,"OPENPRICE":96060,"ZD1_CHG":-210,"SETTLEMENTPRICE":96580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96970,"LOWESTPRICE":95790},{"OPENINTEREST":157,"HIGHESTPRICE":97110,"TURNOVER":3321.67,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96650,"VOLUME":69,"OPENINTERESTCHG":9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-470,"OPENPRICE":95560,"ZD1_CHG":-100,"SETTLEMENTPRICE":96280,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96750,"LOWESTPRICE":95560},{"OPENINTEREST":4,"HIGHESTPRICE":97200,"TURNOVER":97,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97200,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-570,"OPENPRICE":96800,"ZD1_CHG":-370,"SETTLEMENTPRICE":97000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":97570,"LOWESTPRICE":96800},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96500,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96600,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96600,"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":96380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96380,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96380,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96610,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96610,"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":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":"2710","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":""},{"OPENINTEREST":21035,"HIGHESTPRICE":"","TURNOVER":310005.805,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6360,"OPENINTERESTCHG":523,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":210819,"HIGHESTPRICE":23360,"TURNOVER":2058386.12,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":177545,"OPENINTERESTCHG":-18602,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23095,"ZD1_CHG":165,"SETTLEMENTPRICE":23185,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":22965},{"OPENINTEREST":212348,"HIGHESTPRICE":23080,"TURNOVER":1969682.265,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22920,"VOLUME":172057,"OPENINTERESTCHG":-2093,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":135,"OPENPRICE":22800,"ZD1_CHG":160,"SETTLEMENTPRICE":22895,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22760,"LOWESTPRICE":22680},{"OPENINTEREST":107816,"HIGHESTPRICE":22880,"TURNOVER":885239.16,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22715,"VOLUME":78006,"OPENINTERESTCHG":1763,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":22565,"ZD1_CHG":215,"SETTLEMENTPRICE":22695,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22500,"LOWESTPRICE":22450},{"OPENINTEREST":66724,"HIGHESTPRICE":22755,"TURNOVER":380369.81,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22615,"VOLUME":33714,"OPENINTERESTCHG":-269,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":225,"OPENPRICE":22415,"ZD1_CHG":280,"SETTLEMENTPRICE":22560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22335,"LOWESTPRICE":22290},{"OPENINTEREST":45515,"HIGHESTPRICE":22745,"TURNOVER":257101.58,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22585,"VOLUME":22780,"OPENINTERESTCHG":3197,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":250,"OPENPRICE":22515,"ZD1_CHG":265,"SETTLEMENTPRICE":22570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22320,"LOWESTPRICE":22275},{"OPENINTEREST":25022,"HIGHESTPRICE":22760,"TURNOVER":65322.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22610,"VOLUME":5789,"OPENINTERESTCHG":-1219,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":225,"OPENPRICE":22375,"ZD1_CHG":270,"SETTLEMENTPRICE":22565,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22340,"LOWESTPRICE":22305},{"OPENINTEREST":14234,"HIGHESTPRICE":22755,"TURNOVER":44634,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22610,"VOLUME":3957,"OPENINTERESTCHG":-506,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":220,"OPENPRICE":22380,"ZD1_CHG":275,"SETTLEMENTPRICE":22555,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22335,"LOWESTPRICE":22270},{"OPENINTEREST":6642,"HIGHESTPRICE":22755,"TURNOVER":15387.0725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22640,"VOLUME":1361,"OPENINTERESTCHG":429,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":240,"OPENPRICE":22340,"ZD1_CHG":270,"SETTLEMENTPRICE":22610,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22370,"LOWESTPRICE":22310},{"OPENINTEREST":4907,"HIGHESTPRICE":22725,"TURNOVER":8111.1375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22640,"VOLUME":718,"OPENINTERESTCHG":126,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":255,"OPENPRICE":22345,"ZD1_CHG":305,"SETTLEMENTPRICE":22590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22335,"LOWESTPRICE":22345},{"OPENINTEREST":3225,"HIGHESTPRICE":22725,"TURNOVER":7490.5925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22625,"VOLUME":664,"OPENINTERESTCHG":188,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":22345,"ZD1_CHG":255,"SETTLEMENTPRICE":22560,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22370,"LOWESTPRICE":22340},{"OPENINTEREST":2909,"HIGHESTPRICE":22710,"TURNOVER":7898.3275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22600,"VOLUME":700,"OPENINTERESTCHG":322,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":205,"OPENPRICE":22345,"ZD1_CHG":240,"SETTLEMENTPRICE":22565,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22360,"LOWESTPRICE":22345},{"OPENINTEREST":69,"HIGHESTPRICE":22695,"TURNOVER":1387.3825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22585,"VOLUME":123,"OPENINTERESTCHG":69,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":22375,"ZD1_CHG":225,"SETTLEMENTPRICE":22555,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22360,"LOWESTPRICE":22375},{"OPENINTEREST":700230,"HIGHESTPRICE":"","TURNOVER":5701009.7175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":497414,"OPENINTERESTCHG":-16595,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":76677,"HIGHESTPRICE":25615,"TURNOVER":1314280.7025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25470,"VOLUME":103372,"OPENINTERESTCHG":-14446,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-195,"OPENPRICE":25300,"ZD1_CHG":-150,"SETTLEMENTPRICE":25425,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25620,"LOWESTPRICE":25240},{"OPENINTEREST":104930,"HIGHESTPRICE":25600,"TURNOVER":1127161.16,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25440,"VOLUME":88756,"OPENINTERESTCHG":2518,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-160,"OPENPRICE":25300,"ZD1_CHG":-115,"SETTLEMENTPRICE":25395,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25555,"LOWESTPRICE":25170},{"OPENINTEREST":33003,"HIGHESTPRICE":25595,"TURNOVER":334492.565,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25440,"VOLUME":26335,"OPENINTERESTCHG":473,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-110,"OPENPRICE":25280,"ZD1_CHG":-70,"SETTLEMENTPRICE":25400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25510,"LOWESTPRICE":25130},{"OPENINTEREST":7077,"HIGHESTPRICE":25580,"TURNOVER":51503.175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25405,"VOLUME":4061,"OPENINTERESTCHG":252,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":25205,"ZD1_CHG":-45,"SETTLEMENTPRICE":25360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25450,"LOWESTPRICE":25120},{"OPENINTEREST":1632,"HIGHESTPRICE":25545,"TURNOVER":6628.405,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25390,"VOLUME":523,"OPENINTERESTCHG":28,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":25170,"ZD1_CHG":-20,"SETTLEMENTPRICE":25345,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25410,"LOWESTPRICE":25085},{"OPENINTEREST":1171,"HIGHESTPRICE":25470,"TURNOVER":1557.2275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25415,"VOLUME":123,"OPENINTERESTCHG":43,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-130,"OPENPRICE":25095,"ZD1_CHG":-35,"SETTLEMENTPRICE":25320,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25450,"LOWESTPRICE":25095},{"OPENINTEREST":196,"HIGHESTPRICE":25515,"TURNOVER":872.755,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25510,"VOLUME":69,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":25190,"ZD1_CHG":145,"SETTLEMENTPRICE":25295,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25365,"LOWESTPRICE":25135},{"OPENINTEREST":134,"HIGHESTPRICE":25525,"TURNOVER":1036.9675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25370,"VOLUME":82,"OPENINTERESTCHG":-17,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":25125,"ZD1_CHG":10,"SETTLEMENTPRICE":25290,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25360,"LOWESTPRICE":25115},{"OPENINTEREST":126,"HIGHESTPRICE":25260,"TURNOVER":389.745,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25260,"VOLUME":31,"OPENINTERESTCHG":11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":25110,"ZD1_CHG":-50,"SETTLEMENTPRICE":25140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25310,"LOWESTPRICE":25090},{"OPENINTEREST":93,"HIGHESTPRICE":25445,"TURNOVER":1309.575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25320,"VOLUME":104,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":24930,"ZD1_CHG":15,"SETTLEMENTPRICE":25180,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25305,"LOWESTPRICE":24930},{"OPENINTEREST":58,"HIGHESTPRICE":25360,"TURNOVER":678.28,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25335,"VOLUME":54,"OPENINTERESTCHG":17,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":25100,"ZD1_CHG":145,"SETTLEMENTPRICE":25120,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25190,"LOWESTPRICE":25000},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25255,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":"","ZD1_CHG":65,"SETTLEMENTPRICE":25255,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":25190,"LOWESTPRICE":""},{"OPENINTEREST":225097,"HIGHESTPRICE":"","TURNOVER":2839910.5575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":223510,"OPENINTERESTCHG":-11117,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40977,"HIGHESTPRICE":16255,"TURNOVER":376508.7025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":46511,"OPENINTERESTCHG":-4358,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16155,"ZD1_CHG":-115,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16255,"LOWESTPRICE":16125},{"OPENINTEREST":59422,"HIGHESTPRICE":16175,"TURNOVER":441596.0225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":54865,"OPENINTERESTCHG":613,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16100,"ZD1_CHG":-130,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":16030},{"OPENINTEREST":28361,"HIGHESTPRICE":16155,"TURNOVER":130543.48,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":16230,"OPENINTERESTCHG":4309,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16100,"ZD1_CHG":-140,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16015},{"OPENINTEREST":2588,"HIGHESTPRICE":16165,"TURNOVER":11020.925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":1370,"OPENINTERESTCHG":805,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16070,"ZD1_CHG":-130,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":16015},{"OPENINTEREST":59,"HIGHESTPRICE":16195,"TURNOVER":596.415,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":74,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16045,"ZD1_CHG":-80,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16010},{"OPENINTEREST":64,"HIGHESTPRICE":16200,"TURNOVER":242.5525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":30,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":16085,"ZD1_CHG":-30,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16085},{"OPENINTEREST":123,"HIGHESTPRICE":16195,"TURNOVER":290.2875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":36,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16060,"ZD1_CHG":-110,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16060},{"OPENINTEREST":172,"HIGHESTPRICE":16225,"TURNOVER":234.615,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":29,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16070,"ZD1_CHG":-75,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":16070},{"OPENINTEREST":59,"HIGHESTPRICE":16150,"TURNOVER":193.6275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":24,"OPENINTERESTCHG":14,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16100,"ZD1_CHG":-70,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16085},{"OPENINTEREST":79,"HIGHESTPRICE":16195,"TURNOVER":153.3375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16135,"ZD1_CHG":-65,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16230,"LOWESTPRICE":16090},{"OPENINTEREST":53,"HIGHESTPRICE":16180,"TURNOVER":88.695,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":11,"OPENINTERESTCHG":-8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16110,"ZD1_CHG":-55,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16105},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":"","ZD1_CHG":-90,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":""},{"OPENINTEREST":131957,"HIGHESTPRICE":"","TURNOVER":961468.66,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":119199,"OPENINTERESTCHG":1393,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":126641,"HIGHESTPRICE":116200,"TURNOVER":1629713.81,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115040,"VOLUME":141302,"OPENINTERESTCHG":-4344,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2080,"OPENPRICE":114790,"ZD1_CHG":-2370,"SETTLEMENTPRICE":115330,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":117410,"LOWESTPRICE":114440},{"OPENINTEREST":155189,"HIGHESTPRICE":116400,"TURNOVER":937534.865,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115240,"VOLUME":81219,"OPENINTERESTCHG":9048,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2050,"OPENPRICE":115290,"ZD1_CHG":-2240,"SETTLEMENTPRICE":115430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":117480,"LOWESTPRICE":114610},{"OPENINTEREST":65456,"HIGHESTPRICE":116640,"TURNOVER":256028.683,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115540,"VOLUME":22124,"OPENINTERESTCHG":2619,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1960,"OPENPRICE":115270,"ZD1_CHG":-2140,"SETTLEMENTPRICE":115720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":117680,"LOWESTPRICE":114890},{"OPENINTEREST":12330,"HIGHESTPRICE":116780,"TURNOVER":99579.124,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115730,"VOLUME":8584,"OPENINTERESTCHG":2873,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1550,"OPENPRICE":115600,"ZD1_CHG":-1820,"SETTLEMENTPRICE":116000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":117550,"LOWESTPRICE":115130},{"OPENINTEREST":5048,"HIGHESTPRICE":117060,"TURNOVER":22777.828,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115950,"VOLUME":1960,"OPENINTERESTCHG":290,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1700,"OPENPRICE":115650,"ZD1_CHG":-1960,"SETTLEMENTPRICE":116210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":117910,"LOWESTPRICE":115390},{"OPENINTEREST":1748,"HIGHESTPRICE":117310,"TURNOVER":8378.782,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116190,"VOLUME":719,"OPENINTERESTCHG":87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1610,"OPENPRICE":116050,"ZD1_CHG":-1950,"SETTLEMENTPRICE":116530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":118140,"LOWESTPRICE":115730},{"OPENINTEREST":7936,"HIGHESTPRICE":117560,"TURNOVER":18833.739,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116540,"VOLUME":1613,"OPENINTERESTCHG":394,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1710,"OPENPRICE":117130,"ZD1_CHG":-1930,"SETTLEMENTPRICE":116760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":118470,"LOWESTPRICE":116000},{"OPENINTEREST":853,"HIGHESTPRICE":117580,"TURNOVER":363.03,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116590,"VOLUME":31,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1310,"OPENPRICE":117330,"ZD1_CHG":-1820,"SETTLEMENTPRICE":117100,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":118410,"LOWESTPRICE":116410},{"OPENINTEREST":950,"HIGHESTPRICE":118000,"TURNOVER":2072.598,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117060,"VOLUME":177,"OPENINTERESTCHG":-73,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2220,"OPENPRICE":116920,"ZD1_CHG":-2250,"SETTLEMENTPRICE":117090,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":119310,"LOWESTPRICE":116850},{"OPENINTEREST":271,"HIGHESTPRICE":118180,"TURNOVER":540.867,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117690,"VOLUME":46,"OPENINTERESTCHG":11,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2050,"OPENPRICE":117380,"ZD1_CHG":-1930,"SETTLEMENTPRICE":117570,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":119620,"LOWESTPRICE":117200},{"OPENINTEREST":733,"HIGHESTPRICE":118460,"TURNOVER":2520.624,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117800,"VOLUME":214,"OPENINTERESTCHG":112,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1680,"OPENPRICE":117290,"ZD1_CHG":-1660,"SETTLEMENTPRICE":117780,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":119460,"LOWESTPRICE":117290},{"OPENINTEREST":11,"HIGHESTPRICE":118460,"TURNOVER":620.955,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118000,"VOLUME":53,"OPENINTERESTCHG":11,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2300,"OPENPRICE":115620,"ZD1_CHG":-1460,"SETTLEMENTPRICE":117160,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":119460,"LOWESTPRICE":115590},{"OPENINTEREST":377166,"HIGHESTPRICE":"","TURNOVER":2978964.905,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":258042,"OPENINTERESTCHG":11029,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32147,"HIGHESTPRICE":383920,"TURNOVER":5913162.564,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376860,"VOLUME":156690,"OPENINTERESTCHG":-3663,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3540,"OPENPRICE":373260,"ZD1_CHG":3030,"SETTLEMENTPRICE":377370,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":373830,"LOWESTPRICE":371220},{"OPENINTEREST":27013,"HIGHESTPRICE":382680,"TURNOVER":2204942.493,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":374910,"VOLUME":58641,"OPENINTERESTCHG":979,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3820,"OPENPRICE":370770,"ZD1_CHG":2730,"SETTLEMENTPRICE":376000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":372180,"LOWESTPRICE":369300},{"OPENINTEREST":11702,"HIGHESTPRICE":381860,"TURNOVER":579346.578,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":374110,"VOLUME":15445,"OPENINTERESTCHG":447,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3820,"OPENPRICE":373000,"ZD1_CHG":2830,"SETTLEMENTPRICE":375100,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":371280,"LOWESTPRICE":368670},{"OPENINTEREST":4534,"HIGHESTPRICE":381290,"TURNOVER":116429.529,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373700,"VOLUME":3103,"OPENINTERESTCHG":438,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4060,"OPENPRICE":371670,"ZD1_CHG":2550,"SETTLEMENTPRICE":375210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":371150,"LOWESTPRICE":368630},{"OPENINTEREST":1204,"HIGHESTPRICE":381300,"TURNOVER":17001.832,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":374240,"VOLUME":452,"OPENINTERESTCHG":26,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5300,"OPENPRICE":369420,"ZD1_CHG":3400,"SETTLEMENTPRICE":376140,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":370840,"LOWESTPRICE":369040},{"OPENINTEREST":97,"HIGHESTPRICE":380010,"TURNOVER":375.356,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373970,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2950,"OPENPRICE":373270,"ZD1_CHG":1570,"SETTLEMENTPRICE":375350,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":372400,"LOWESTPRICE":373000},{"OPENINTEREST":517,"HIGHESTPRICE":380500,"TURNOVER":4358.354,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373700,"VOLUME":116,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4550,"OPENPRICE":369880,"ZD1_CHG":2530,"SETTLEMENTPRICE":375720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":371170,"LOWESTPRICE":368670},{"OPENINTEREST":67,"HIGHESTPRICE":381040,"TURNOVER":785.494,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373880,"VOLUME":21,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1610,"OPENPRICE":369570,"ZD1_CHG":1450,"SETTLEMENTPRICE":374040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":372430,"LOWESTPRICE":368400},{"OPENINTEREST":42,"HIGHESTPRICE":376540,"TURNOVER":112.64,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376000,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2180,"OPENPRICE":376540,"ZD1_CHG":2720,"SETTLEMENTPRICE":375460,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":373280,"LOWESTPRICE":373860},{"OPENINTEREST":36,"HIGHESTPRICE":376700,"TURNOVER":37.67,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376700,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5160,"OPENPRICE":376700,"ZD1_CHG":5160,"SETTLEMENTPRICE":376700,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":371540,"LOWESTPRICE":376700},{"OPENINTEREST":22,"HIGHESTPRICE":378670,"TURNOVER":524.272,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373170,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4690,"OPENPRICE":372740,"ZD1_CHG":3380,"SETTLEMENTPRICE":374480,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":369790,"LOWESTPRICE":371210},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":372150,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2360,"OPENPRICE":"","ZD1_CHG":2360,"SETTLEMENTPRICE":372150,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":369790,"LOWESTPRICE":""},{"OPENINTEREST":77381,"HIGHESTPRICE":"","TURNOVER":8837076.782,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234496,"OPENINTERESTCHG":-1760,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24425,"HIGHESTPRICE":2615,"TURNOVER":71369.496,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2598,"VOLUME":13776,"OPENINTERESTCHG":-825,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2573,"ZD1_CHG":24,"SETTLEMENTPRICE":2590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2574,"LOWESTPRICE":2555},{"OPENINTEREST":40975,"HIGHESTPRICE":2632,"TURNOVER":35928.514,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2623,"VOLUME":6885,"OPENINTERESTCHG":-1440,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":25,"OPENPRICE":2569,"ZD1_CHG":39,"SETTLEMENTPRICE":2609,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2584,"LOWESTPRICE":2568},{"OPENINTEREST":286599,"HIGHESTPRICE":2642,"TURNOVER":1077219.55,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2631,"VOLUME":206089,"OPENINTERESTCHG":-21464,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2584,"ZD1_CHG":40,"SETTLEMENTPRICE":2613,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2591,"LOWESTPRICE":2576},{"OPENINTEREST":67721,"HIGHESTPRICE":2658,"TURNOVER":65361.52,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2648,"VOLUME":12435,"OPENINTERESTCHG":619,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":25,"OPENPRICE":2600,"ZD1_CHG":45,"SETTLEMENTPRICE":2628,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2603,"LOWESTPRICE":2588},{"OPENINTEREST":33871,"HIGHESTPRICE":2674,"TURNOVER":40539.776,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2663,"VOLUME":7667,"OPENINTERESTCHG":3760,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":24,"OPENPRICE":2603,"ZD1_CHG":44,"SETTLEMENTPRICE":2643,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2619,"LOWESTPRICE":2588},{"OPENINTEREST":17456,"HIGHESTPRICE":2693,"TURNOVER":15138.738,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2683,"VOLUME":2840,"OPENINTERESTCHG":1426,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2627,"ZD1_CHG":44,"SETTLEMENTPRICE":2665,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2639,"LOWESTPRICE":2627},{"OPENINTEREST":5061,"HIGHESTPRICE":2712,"TURNOVER":4769.784,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":889,"OPENINTERESTCHG":-47,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2652,"ZD1_CHG":43,"SETTLEMENTPRICE":2682,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2659,"LOWESTPRICE":2647},{"OPENINTEREST":82,"HIGHESTPRICE":2716,"TURNOVER":113.126,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":21,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":10,"OPENPRICE":2666,"ZD1_CHG":27,"SETTLEMENTPRICE":2693,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2683,"LOWESTPRICE":2666},{"OPENINTEREST":217,"HIGHESTPRICE":2732,"TURNOVER":97.268,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2724,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2683,"ZD1_CHG":26,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2698,"LOWESTPRICE":2681},{"OPENINTEREST":72,"HIGHESTPRICE":2729,"TURNOVER":92.542,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2723,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2710,"ZD1_CHG":14,"SETTLEMENTPRICE":2721,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2709,"LOWESTPRICE":2706},{"OPENINTEREST":248,"HIGHESTPRICE":2819,"TURNOVER":1263.224,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2747,"VOLUME":229,"OPENINTERESTCHG":45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":29,"OPENPRICE":2721,"ZD1_CHG":18,"SETTLEMENTPRICE":2758,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2729,"LOWESTPRICE":2714},{"OPENINTEREST":11,"HIGHESTPRICE":2787,"TURNOVER":138.222,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2767,"VOLUME":25,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":35,"OPENPRICE":2741,"ZD1_CHG":38,"SETTLEMENTPRICE":2764,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":2729,"LOWESTPRICE":2741},{"OPENINTEREST":476738,"HIGHESTPRICE":"","TURNOVER":1312031.76,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":250891,"OPENINTERESTCHG":-17917,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5534,"HIGHESTPRICE":23255,"TURNOVER":45154.54,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":1955,"OPENINTERESTCHG":-127,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":50,"OPENPRICE":23245,"ZD1_CHG":135,"SETTLEMENTPRICE":23095,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23005},{"OPENINTEREST":21100,"HIGHESTPRICE":22915,"TURNOVER":253684.02,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22795,"VOLUME":11134,"OPENINTERESTCHG":118,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":90,"OPENPRICE":22685,"ZD1_CHG":105,"SETTLEMENTPRICE":22780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22690,"LOWESTPRICE":22640},{"OPENINTEREST":1528,"HIGHESTPRICE":22635,"TURNOVER":58608.585,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22545,"VOLUME":2607,"OPENINTERESTCHG":-42,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":22380,"ZD1_CHG":140,"SETTLEMENTPRICE":22480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22405,"LOWESTPRICE":22380},{"OPENINTEREST":346,"HIGHESTPRICE":22605,"TURNOVER":4576.075,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22355,"VOLUME":205,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":190,"OPENPRICE":22595,"ZD1_CHG":225,"SETTLEMENTPRICE":22320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22130,"LOWESTPRICE":21935},{"OPENINTEREST":60,"HIGHESTPRICE":22315,"TURNOVER":265.83,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22165,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":245,"OPENPRICE":22010,"ZD1_CHG":260,"SETTLEMENTPRICE":22150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":21905,"LOWESTPRICE":22010},{"OPENINTEREST":7,"HIGHESTPRICE":22150,"TURNOVER":88.58,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22150,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":22140,"ZD1_CHG":5,"SETTLEMENTPRICE":22145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22145,"LOWESTPRICE":22140},{"OPENINTEREST":3,"HIGHESTPRICE":21995,"TURNOVER":21.995,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21995,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":21995,"ZD1_CHG":45,"SETTLEMENTPRICE":21995,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":21950,"LOWESTPRICE":21995},{"OPENINTEREST":5,"HIGHESTPRICE":21900,"TURNOVER":43.725,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21900,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":100,"OPENPRICE":21825,"ZD1_CHG":140,"SETTLEMENTPRICE":21860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":21760,"LOWESTPRICE":21825},{"OPENINTEREST":4,"HIGHESTPRICE":21910,"TURNOVER":21.91,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21910,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":21910,"ZD1_CHG":45,"SETTLEMENTPRICE":21910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":21865,"LOWESTPRICE":21910},{"OPENINTEREST":5,"HIGHESTPRICE":22385,"TURNOVER":131.24,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21770,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":22385,"ZD1_CHG":-235,"SETTLEMENTPRICE":21870,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22005,"LOWESTPRICE":21770},{"OPENINTEREST":2,"HIGHESTPRICE":21850,"TURNOVER":43.695,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21850,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-175,"OPENPRICE":21845,"ZD1_CHG":-170,"SETTLEMENTPRICE":21845,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22020,"LOWESTPRICE":21845},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22020,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22020,"LOWESTPRICE":""},{"OPENINTEREST":28594,"HIGHESTPRICE":"","TURNOVER":362640.195,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15929,"OPENINTERESTCHG":-52,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7042,"HIGHESTPRICE":901.46,"TURNOVER":206720.31,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.56,"VOLUME":2303,"OPENINTERESTCHG":-129,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.96,"OPENPRICE":895,"ZD1_CHG":11.92,"SETTLEMENTPRICE":897.6,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":888.64,"LOWESTPRICE":894.2},{"OPENINTEREST":222956,"HIGHESTPRICE":902.8,"TURNOVER":17459421.37,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.82,"VOLUME":194252,"OPENINTERESTCHG":-620,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.06,"OPENPRICE":896.04,"ZD1_CHG":12.08,"SETTLEMENTPRICE":898.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":889.74,"LOWESTPRICE":895.44},{"OPENINTEREST":7,"HIGHESTPRICE":903.66,"TURNOVER":2341.204,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.66,"VOLUME":26,"OPENINTERESTCHG":7,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.72,"OPENPRICE":896.7,"ZD1_CHG":13.92,"SETTLEMENTPRICE":900.46,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":889.74,"LOWESTPRICE":896.7},{"OPENINTEREST":95823,"HIGHESTPRICE":905.26,"TURNOVER":2893520.386,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.28,"VOLUME":32112,"OPENINTERESTCHG":1555,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.08,"OPENPRICE":899,"ZD1_CHG":12.3,"SETTLEMENTPRICE":901.06,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":891.98,"LOWESTPRICE":897.86},{"OPENINTEREST":34458,"HIGHESTPRICE":907.24,"TURNOVER":690488.37,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":906.42,"VOLUME":7644,"OPENINTERESTCHG":128,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.8,"OPENPRICE":901.08,"ZD1_CHG":12.92,"SETTLEMENTPRICE":903.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":893.5,"LOWESTPRICE":899.96},{"OPENINTEREST":10001,"HIGHESTPRICE":909.1,"TURNOVER":63583.918,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.04,"VOLUME":702,"OPENINTERESTCHG":73,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.26,"OPENPRICE":902.92,"ZD1_CHG":12.56,"SETTLEMENTPRICE":905.74,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":895.48,"LOWESTPRICE":902.14},{"OPENINTEREST":12416,"HIGHESTPRICE":910.96,"TURNOVER":91926.542,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.98,"VOLUME":1012,"OPENINTERESTCHG":1,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.76,"OPENPRICE":904.64,"ZD1_CHG":9.38,"SETTLEMENTPRICE":908.36,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":900.6,"LOWESTPRICE":903.78},{"OPENINTEREST":2680,"HIGHESTPRICE":913.8,"TURNOVER":56703.242,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.18,"VOLUME":622,"OPENINTERESTCHG":170,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.38,"OPENPRICE":907.74,"ZD1_CHG":9.94,"SETTLEMENTPRICE":911.62,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":903.24,"LOWESTPRICE":906.88},{"OPENINTEREST":385383,"HIGHESTPRICE":"","TURNOVER":21464705.342,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":238673,"OPENINTERESTCHG":1185,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26724,"HIGHESTPRICE":14042,"TURNOVER":362698.6335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14007,"VOLUME":17426,"OPENINTERESTCHG":-1040,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":202,"OPENPRICE":13713,"ZD1_CHG":334,"SETTLEMENTPRICE":13875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13673,"LOWESTPRICE":13713},{"OPENINTEREST":282779,"HIGHESTPRICE":14065,"TURNOVER":6740220.1665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14029,"VOLUME":323505,"OPENINTERESTCHG":-10546,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":201,"OPENPRICE":13763,"ZD1_CHG":341,"SETTLEMENTPRICE":13889,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13688,"LOWESTPRICE":13735},{"OPENINTEREST":19743,"HIGHESTPRICE":14083,"TURNOVER":515557.116,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14046,"VOLUME":24714,"OPENINTERESTCHG":-398,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":183,"OPENPRICE":13781,"ZD1_CHG":322,"SETTLEMENTPRICE":13907,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13724,"LOWESTPRICE":13755},{"OPENINTEREST":162197,"HIGHESTPRICE":14097,"TURNOVER":3939430.1265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14063,"VOLUME":188618,"OPENINTERESTCHG":1651,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":203,"OPENPRICE":13786,"ZD1_CHG":343,"SETTLEMENTPRICE":13923,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13720,"LOWESTPRICE":13771},{"OPENINTEREST":5872,"HIGHESTPRICE":14112,"TURNOVER":57645.6585,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14088,"VOLUME":2757,"OPENINTERESTCHG":7,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":162,"OPENPRICE":13809,"ZD1_CHG":311,"SETTLEMENTPRICE":13939,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13777,"LOWESTPRICE":13789},{"OPENINTEREST":36433,"HIGHESTPRICE":14127,"TURNOVER":226433.4045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14093,"VOLUME":10822,"OPENINTERESTCHG":837,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":175,"OPENPRICE":13855,"ZD1_CHG":320,"SETTLEMENTPRICE":13948,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13773,"LOWESTPRICE":13802},{"OPENINTEREST":9830,"HIGHESTPRICE":14144,"TURNOVER":67227.9165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":3213,"OPENINTERESTCHG":313,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":189,"OPENPRICE":13849,"ZD1_CHG":350,"SETTLEMENTPRICE":13949,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13816},{"OPENINTEREST":9847,"HIGHESTPRICE":14154,"TURNOVER":63982.776,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14123,"VOLUME":3043,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":206,"OPENPRICE":13857,"ZD1_CHG":312,"SETTLEMENTPRICE":14017,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13811,"LOWESTPRICE":13837},{"OPENINTEREST":6028,"HIGHESTPRICE":14170,"TURNOVER":28344.3945,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14143,"VOLUME":1350,"OPENINTERESTCHG":-30,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":177,"OPENPRICE":13867,"ZD1_CHG":323,"SETTLEMENTPRICE":13997,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13820,"LOWESTPRICE":13850},{"OPENINTEREST":8140,"HIGHESTPRICE":14330,"TURNOVER":90653.4105,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":4310,"OPENINTERESTCHG":-40,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":179,"OPENPRICE":13885,"ZD1_CHG":317,"SETTLEMENTPRICE":14022,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13843,"LOWESTPRICE":13863},{"OPENINTEREST":1498,"HIGHESTPRICE":14206,"TURNOVER":14972.3025,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14184,"VOLUME":710,"OPENINTERESTCHG":68,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":191,"OPENPRICE":13900,"ZD1_CHG":317,"SETTLEMENTPRICE":14058,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13867,"LOWESTPRICE":13889},{"OPENINTEREST":70,"HIGHESTPRICE":14200,"TURNOVER":4129.029,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14193,"VOLUME":196,"OPENINTERESTCHG":70,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":177,"OPENPRICE":13983,"ZD1_CHG":326,"SETTLEMENTPRICE":14044,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13867,"LOWESTPRICE":13911},{"OPENINTEREST":569161,"HIGHESTPRICE":"","TURNOVER":12111294.9345,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":580664,"OPENINTERESTCHG":-9054,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25498,"HIGHESTPRICE":3108,"TURNOVER":37099.534,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":11974,"OPENINTERESTCHG":-3754,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3087,"ZD1_CHG":12,"SETTLEMENTPRICE":3098,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3086},{"OPENINTEREST":8124,"HIGHESTPRICE":3085,"TURNOVER":4780.694,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":1553,"OPENINTERESTCHG":71,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3084,"ZD1_CHG":9,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3068},{"OPENINTEREST":1740703,"HIGHESTPRICE":3083,"TURNOVER":1674004.291,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3074,"VOLUME":544841,"OPENINTERESTCHG":8449,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3070,"ZD1_CHG":8,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3066,"LOWESTPRICE":3061},{"OPENINTEREST":1441,"HIGHESTPRICE":3070,"TURNOVER":423.093,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":138,"OPENINTERESTCHG":-24,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3061,"ZD1_CHG":4,"SETTLEMENTPRICE":3065,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3057,"LOWESTPRICE":3056},{"OPENINTEREST":399926,"HIGHESTPRICE":3085,"TURNOVER":135295.757,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3077,"VOLUME":44011,"OPENINTERESTCHG":3704,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3070,"ZD1_CHG":8,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3065},{"OPENINTEREST":19525,"HIGHESTPRICE":3088,"TURNOVER":144.771,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":47,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3077,"ZD1_CHG":3,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3077,"LOWESTPRICE":3075},{"OPENINTEREST":139629,"HIGHESTPRICE":3098,"TURNOVER":120104.82,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":38903,"OPENINTERESTCHG":14037,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3083,"ZD1_CHG":7,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3082,"LOWESTPRICE":3078},{"OPENINTEREST":1674,"HIGHESTPRICE":3103,"TURNOVER":30.99,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3103,"ZD1_CHG":7,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3091,"LOWESTPRICE":3092},{"OPENINTEREST":1761,"HIGHESTPRICE":3109,"TURNOVER":40.339,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3101,"ZD1_CHG":5,"SETTLEMENTPRICE":3103,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3098,"LOWESTPRICE":3100},{"OPENINTEREST":174,"HIGHESTPRICE":3108,"TURNOVER":55.887,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3108,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3105,"ZD1_CHG":4,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3102},{"OPENINTEREST":328,"HIGHESTPRICE":3118,"TURNOVER":419.653,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":135,"OPENINTERESTCHG":34,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3106,"ZD1_CHG":7,"SETTLEMENTPRICE":3108,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3103},{"OPENINTEREST":72,"HIGHESTPRICE":3119,"TURNOVER":304.79,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":98,"OPENINTERESTCHG":72,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3101,"ZD1_CHG":14,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3100},{"OPENINTEREST":2338855,"HIGHESTPRICE":"","TURNOVER":1972704.619,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":641741,"OPENINTERESTCHG":22607,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","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":71,"HIGHESTPRICE":3443,"TURNOVER":106.104,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3411,"VOLUME":31,"OPENINTERESTCHG":9,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-9,"OPENPRICE":3443,"ZD1_CHG":-20,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":3410},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":"","ZD1_CHG":3,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3399,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3399,"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":3487,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3487,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3487,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3487,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3487,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3487,"LOWESTPRICE":""},{"OPENINTEREST":90,"HIGHESTPRICE":"","TURNOVER":106.104,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":31,"OPENINTERESTCHG":9,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25693,"HIGHESTPRICE":3229,"TURNOVER":41142.036,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":12789,"OPENINTERESTCHG":-2075,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3228,"ZD1_CHG":9,"SETTLEMENTPRICE":3216,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3210,"LOWESTPRICE":3204},{"OPENINTEREST":2010,"HIGHESTPRICE":3234,"TURNOVER":1741.578,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3221,"VOLUME":540,"OPENINTERESTCHG":-36,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3230,"ZD1_CHG":-1,"SETTLEMENTPRICE":3225,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3222,"LOWESTPRICE":3218},{"OPENINTEREST":1550639,"HIGHESTPRICE":3251,"TURNOVER":926688.252,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":286043,"OPENINTERESTCHG":15181,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3239,"ZD1_CHG":6,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3236,"LOWESTPRICE":3228},{"OPENINTEREST":288,"HIGHESTPRICE":3260,"TURNOVER":269.969,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":83,"OPENINTERESTCHG":51,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3252,"ZD1_CHG":-1,"SETTLEMENTPRICE":3252,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3251,"LOWESTPRICE":3243},{"OPENINTEREST":256995,"HIGHESTPRICE":3260,"TURNOVER":120222.055,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3251,"VOLUME":36997,"OPENINTERESTCHG":6270,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3249,"ZD1_CHG":8,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3243,"LOWESTPRICE":3238},{"OPENINTEREST":253,"HIGHESTPRICE":3268,"TURNOVER":39.125,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":12,"OPENINTERESTCHG":-5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3264,"ZD1_CHG":0,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3249},{"OPENINTEREST":47912,"HIGHESTPRICE":3268,"TURNOVER":28557.108,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":8766,"OPENINTERESTCHG":1416,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3266,"ZD1_CHG":8,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3247},{"OPENINTEREST":20,"HIGHESTPRICE":3275,"TURNOVER":45.731,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3260,"ZD1_CHG":9,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3258},{"OPENINTEREST":39,"HIGHESTPRICE":3273,"TURNOVER":19.613,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3268,"ZD1_CHG":3,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":3265},{"OPENINTEREST":76,"HIGHESTPRICE":3270,"TURNOVER":3.27,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3270,"ZD1_CHG":-3,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":3270},{"OPENINTEREST":58,"HIGHESTPRICE":3279,"TURNOVER":22.923,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3279,"ZD1_CHG":-3,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3268},{"OPENINTEREST":13,"HIGHESTPRICE":3358,"TURNOVER":78.942,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":24,"OPENINTERESTCHG":13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3268,"ZD1_CHG":15,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3268},{"OPENINTEREST":1883996,"HIGHESTPRICE":"","TURNOVER":1118830.602,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":345282,"OPENINTERESTCHG":20814,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":46935,"HIGHESTPRICE":13330,"TURNOVER":477770.4175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13260,"VOLUME":72093,"OPENINTERESTCHG":-16387,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13145,"ZD1_CHG":-50,"SETTLEMENTPRICE":13250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13310,"LOWESTPRICE":13145},{"OPENINTEREST":128307,"HIGHESTPRICE":13285,"TURNOVER":1229546.485,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13215,"VOLUME":186086,"OPENINTERESTCHG":22829,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":13175,"ZD1_CHG":-50,"SETTLEMENTPRICE":13210,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13265,"LOWESTPRICE":13120},{"OPENINTEREST":18239,"HIGHESTPRICE":13275,"TURNOVER":80017.26,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13210,"VOLUME":12123,"OPENINTERESTCHG":3344,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":13125,"ZD1_CHG":-40,"SETTLEMENTPRICE":13200,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13250,"LOWESTPRICE":13110},{"OPENINTEREST":870,"HIGHESTPRICE":13295,"TURNOVER":6307.7275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13220,"VOLUME":953,"OPENINTERESTCHG":79,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13105,"ZD1_CHG":-80,"SETTLEMENTPRICE":13235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13300,"LOWESTPRICE":13105},{"OPENINTEREST":575,"HIGHESTPRICE":13320,"TURNOVER":1549.9875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13240,"VOLUME":234,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13200,"ZD1_CHG":-70,"SETTLEMENTPRICE":13245,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13310,"LOWESTPRICE":13190},{"OPENINTEREST":414,"HIGHESTPRICE":13335,"TURNOVER":265.7175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13285,"VOLUME":40,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13200,"ZD1_CHG":-60,"SETTLEMENTPRICE":13285,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13345,"LOWESTPRICE":13200},{"OPENINTEREST":543,"HIGHESTPRICE":13375,"TURNOVER":966.375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13320,"VOLUME":145,"OPENINTERESTCHG":23,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":13315,"ZD1_CHG":-60,"SETTLEMENTPRICE":13325,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13380,"LOWESTPRICE":13280},{"OPENINTEREST":47,"HIGHESTPRICE":13365,"TURNOVER":93.3275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13365,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":13340,"ZD1_CHG":-65,"SETTLEMENTPRICE":13330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13430,"LOWESTPRICE":13285},{"OPENINTEREST":77,"HIGHESTPRICE":13435,"TURNOVER":53.5125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13435,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":13310,"ZD1_CHG":-10,"SETTLEMENTPRICE":13375,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13445,"LOWESTPRICE":13310},{"OPENINTEREST":40,"HIGHESTPRICE":13430,"TURNOVER":93.8125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13430,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":13345,"ZD1_CHG":-25,"SETTLEMENTPRICE":13400,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13455,"LOWESTPRICE":13345},{"OPENINTEREST":21,"HIGHESTPRICE":13465,"TURNOVER":100.595,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13455,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":13420,"ZD1_CHG":-65,"SETTLEMENTPRICE":13410,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13385},{"OPENINTEREST":3,"HIGHESTPRICE":13475,"TURNOVER":20.195,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13475,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13445,"ZD1_CHG":-45,"SETTLEMENTPRICE":13460,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13445},{"OPENINTEREST":196071,"HIGHESTPRICE":"","TURNOVER":1796785.4125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":271728,"OPENINTERESTCHG":9912,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7364,"HIGHESTPRICE":739.7,"TURNOVER":1787543.78,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":717.3,"VOLUME":24515,"OPENINTERESTCHG":-4086,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":730.6,"ZD1_CHG":-14.6,"SETTLEMENTPRICE":729.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":731.9,"LOWESTPRICE":712.6},{"OPENINTEREST":32965,"HIGHESTPRICE":732.5,"TURNOVER":8653516.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":711.8,"VOLUME":119673,"OPENINTERESTCHG":3173,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.2,"OPENPRICE":715.7,"ZD1_CHG":-13.4,"SETTLEMENTPRICE":723,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":725.2,"LOWESTPRICE":710.5},{"OPENINTEREST":13394,"HIGHESTPRICE":720.2,"TURNOVER":1185386.27,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":704.6,"VOLUME":16680,"OPENINTERESTCHG":1922,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":702,"ZD1_CHG":-6.4,"SETTLEMENTPRICE":710.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":711,"LOWESTPRICE":700.2},{"OPENINTEREST":4195,"HIGHESTPRICE":706.6,"TURNOVER":212467.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":693.5,"VOLUME":3045,"OPENINTERESTCHG":895,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":692.6,"ZD1_CHG":-4.6,"SETTLEMENTPRICE":697.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":698.1,"LOWESTPRICE":688.7},{"OPENINTEREST":2639,"HIGHESTPRICE":692.1,"TURNOVER":108060.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":679.4,"VOLUME":1581,"OPENINTERESTCHG":261,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":677.2,"ZD1_CHG":-3.9,"SETTLEMENTPRICE":683.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":683.3,"LOWESTPRICE":676.7},{"OPENINTEREST":606,"HIGHESTPRICE":679.1,"TURNOVER":6913.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":668,"VOLUME":103,"OPENINTERESTCHG":41,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.7,"OPENPRICE":666,"ZD1_CHG":-4.9,"SETTLEMENTPRICE":671.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":672.9,"LOWESTPRICE":664.9},{"OPENINTEREST":167,"HIGHESTPRICE":666.6,"TURNOVER":3414.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":656.5,"VOLUME":52,"OPENINTERESTCHG":35,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":660.8,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":656.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":659.3,"LOWESTPRICE":655},{"OPENINTEREST":303,"HIGHESTPRICE":655.7,"TURNOVER":1225.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":642.2,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":639.7,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":645.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":645.9,"LOWESTPRICE":633.3},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":633,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":633,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":633,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":641.4,"TURNOVER":188.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":608.8,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.5,"OPENPRICE":631.1,"ZD1_CHG":-7.8,"SETTLEMENTPRICE":627.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":616.6,"LOWESTPRICE":608.8},{"OPENINTEREST":86,"HIGHESTPRICE":627.2,"TURNOVER":313.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":627.2,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3,"OPENPRICE":626,"ZD1_CHG":3.5,"SETTLEMENTPRICE":626.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":623.7,"LOWESTPRICE":626},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":619.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":619.9,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":619.9,"LOWESTPRICE":""},{"OPENINTEREST":184,"HIGHESTPRICE":608.6,"TURNOVER":1150.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":607.2,"VOLUME":19,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":604.3,"ZD1_CHG":1.4,"SETTLEMENTPRICE":605.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":605.8,"LOWESTPRICE":600.4},{"OPENINTEREST":80,"HIGHESTPRICE":594.9,"TURNOVER":178.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":594.9,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.9,"OPENPRICE":594.9,"ZD1_CHG":6.9,"SETTLEMENTPRICE":594.9,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":588,"LOWESTPRICE":594.9},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.1,"OPENPRICE":"","ZD1_CHG":1.1,"SETTLEMENTPRICE":562.1,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":561,"LOWESTPRICE":""},{"OPENINTEREST":100,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.7,"OPENPRICE":"","ZD1_CHG":4.7,"SETTLEMENTPRICE":552.2,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":547.5,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":557,"TURNOVER":717.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.6,"OPENPRICE":541,"ZD1_CHG":7.4,"SETTLEMENTPRICE":552.2,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":545.6,"LOWESTPRICE":541},{"OPENINTEREST":100,"HIGHESTPRICE":546.5,"TURNOVER":54.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.1,"OPENPRICE":546.5,"ZD1_CHG":18.1,"SETTLEMENTPRICE":546.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":528.4,"LOWESTPRICE":546.5},{"OPENINTEREST":61,"HIGHESTPRICE":545,"TURNOVER":923.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.9,"VOLUME":17,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.5,"OPENPRICE":542.9,"ZD1_CHG":19.1,"SETTLEMENTPRICE":543.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":525.8,"LOWESTPRICE":542.8},{"OPENINTEREST":16,"HIGHESTPRICE":533,"TURNOVER":265.48,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":528.9,"ZD1_CHG":11.7,"SETTLEMENTPRICE":530.9,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":521.3,"LOWESTPRICE":528.9},{"OPENINTEREST":62388,"HIGHESTPRICE":"","TURNOVER":11962319.86,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":165734,"OPENINTERESTCHG":2252,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7497,"HIGHESTPRICE":6243,"TURNOVER":21633.459,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6172,"VOLUME":3496,"OPENINTERESTCHG":-214,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":52,"OPENPRICE":6160,"ZD1_CHG":36,"SETTLEMENTPRICE":6188,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6136,"LOWESTPRICE":6119},{"OPENINTEREST":73190,"HIGHESTPRICE":5947,"TURNOVER":658773.053,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5889,"VOLUME":111765,"OPENINTERESTCHG":1247,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-15,"OPENPRICE":5880,"ZD1_CHG":-20,"SETTLEMENTPRICE":5894,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5909,"LOWESTPRICE":5828},{"OPENINTEREST":52170,"HIGHESTPRICE":5709,"TURNOVER":179179.155,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5674,"VOLUME":31638,"OPENINTERESTCHG":2309,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-28,"OPENPRICE":5649,"ZD1_CHG":-17,"SETTLEMENTPRICE":5663,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5691,"LOWESTPRICE":5596},{"OPENINTEREST":2700,"HIGHESTPRICE":5486,"TURNOVER":15722.242,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5478,"VOLUME":2886,"OPENINTERESTCHG":109,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-25,"OPENPRICE":5440,"ZD1_CHG":6,"SETTLEMENTPRICE":5447,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5472,"LOWESTPRICE":5380},{"OPENINTEREST":800,"HIGHESTPRICE":5299,"TURNOVER":899.048,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5299,"VOLUME":171,"OPENINTERESTCHG":-32,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-58,"OPENPRICE":5258,"ZD1_CHG":-16,"SETTLEMENTPRICE":5257,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5315,"LOWESTPRICE":5199},{"OPENINTEREST":125,"HIGHESTPRICE":5129,"TURNOVER":121.76,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5065,"VOLUME":24,"OPENINTERESTCHG":-10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-95,"OPENPRICE":4901,"ZD1_CHG":-103,"SETTLEMENTPRICE":5073,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5168,"LOWESTPRICE":4901},{"OPENINTEREST":95,"HIGHESTPRICE":4958,"TURNOVER":34.645,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4946,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-80,"OPENPRICE":4957,"ZD1_CHG":-83,"SETTLEMENTPRICE":4949,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5029,"LOWESTPRICE":4946},{"OPENINTEREST":27,"HIGHESTPRICE":4872,"TURNOVER":9.725,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4872,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-75,"OPENPRICE":4853,"ZD1_CHG":-65,"SETTLEMENTPRICE":4862,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4937,"LOWESTPRICE":4853},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4742,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4742,"LOWESTPRICE":""},{"OPENINTEREST":50,"HIGHESTPRICE":4744,"TURNOVER":28.376,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4686,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":12,"OPENPRICE":4744,"ZD1_CHG":-31,"SETTLEMENTPRICE":4729,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4717,"LOWESTPRICE":4686},{"OPENINTEREST":36,"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":"2709","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":""},{"OPENINTEREST":81,"HIGHESTPRICE":4591,"TURNOVER":72.92,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4560,"VOLUME":16,"OPENINTERESTCHG":10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":4580,"ZD1_CHG":-23,"SETTLEMENTPRICE":4557,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4583,"LOWESTPRICE":4491},{"OPENINTEREST":136814,"HIGHESTPRICE":"","TURNOVER":876474.383,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":150011,"OPENINTERESTCHG":3422,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":102237,"HIGHESTPRICE":5548,"TURNOVER":2357718.758,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5545,"VOLUME":432577,"OPENINTERESTCHG":-3579,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-78,"OPENPRICE":5500,"ZD1_CHG":17,"SETTLEMENTPRICE":5450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5528,"LOWESTPRICE":5345},{"OPENINTEREST":53925,"HIGHESTPRICE":5125,"TURNOVER":552952.788,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5117,"VOLUME":109495,"OPENINTERESTCHG":2526,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-83,"OPENPRICE":5093,"ZD1_CHG":-16,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5133,"LOWESTPRICE":4957},{"OPENINTEREST":211067,"HIGHESTPRICE":4825,"TURNOVER":1560240.153,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4819,"VOLUME":327042,"OPENINTERESTCHG":8765,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-66,"OPENPRICE":4815,"ZD1_CHG":-17,"SETTLEMENTPRICE":4770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4836,"LOWESTPRICE":4690},{"OPENINTEREST":73284,"HIGHESTPRICE":4656,"TURNOVER":173667.175,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4616,"VOLUME":37938,"OPENINTERESTCHG":1269,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-55,"OPENPRICE":4656,"ZD1_CHG":-16,"SETTLEMENTPRICE":4577,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4632,"LOWESTPRICE":4508},{"OPENINTEREST":38041,"HIGHESTPRICE":4469,"TURNOVER":81065.452,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4428,"VOLUME":18436,"OPENINTERESTCHG":2024,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-60,"OPENPRICE":4469,"ZD1_CHG":-29,"SETTLEMENTPRICE":4397,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4457,"LOWESTPRICE":4333},{"OPENINTEREST":27315,"HIGHESTPRICE":4297,"TURNOVER":25625.05,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4254,"VOLUME":6053,"OPENINTERESTCHG":1964,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-52,"OPENPRICE":4297,"ZD1_CHG":-31,"SETTLEMENTPRICE":4233,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4285,"LOWESTPRICE":4174},{"OPENINTEREST":8240,"HIGHESTPRICE":4180,"TURNOVER":28062.411,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4120,"VOLUME":6842,"OPENINTERESTCHG":43,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-58,"OPENPRICE":4180,"ZD1_CHG":-39,"SETTLEMENTPRICE":4101,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4159,"LOWESTPRICE":4048},{"OPENINTEREST":542,"HIGHESTPRICE":4061,"TURNOVER":1192.733,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4039,"VOLUME":296,"OPENINTERESTCHG":57,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-61,"OPENPRICE":4027,"ZD1_CHG":-51,"SETTLEMENTPRICE":4029,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4090,"LOWESTPRICE":3977},{"OPENINTEREST":1296,"HIGHESTPRICE":4005,"TURNOVER":1387.548,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3963,"VOLUME":350,"OPENINTERESTCHG":48,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":3982,"ZD1_CHG":-44,"SETTLEMENTPRICE":3964,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4007,"LOWESTPRICE":3916},{"OPENINTEREST":333,"HIGHESTPRICE":3928,"TURNOVER":272.8,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":70,"OPENINTERESTCHG":7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-75,"OPENPRICE":3916,"ZD1_CHG":-60,"SETTLEMENTPRICE":3897,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3972,"LOWESTPRICE":3853},{"OPENINTEREST":1959,"HIGHESTPRICE":3880,"TURNOVER":2438.463,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":635,"OPENINTERESTCHG":114,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-45,"OPENPRICE":3880,"ZD1_CHG":-41,"SETTLEMENTPRICE":3840,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3885,"LOWESTPRICE":3800},{"OPENINTEREST":372,"HIGHESTPRICE":3819,"TURNOVER":523.481,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3799,"VOLUME":138,"OPENINTERESTCHG":27,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-45,"OPENPRICE":3811,"ZD1_CHG":-39,"SETTLEMENTPRICE":3793,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3838,"LOWESTPRICE":3742},{"OPENINTEREST":518611,"HIGHESTPRICE":"","TURNOVER":4785146.812,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":939872,"OPENINTERESTCHG":13265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":108892,"HIGHESTPRICE":4962,"TURNOVER":2070450.253,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4929,"VOLUME":421644,"OPENINTERESTCHG":-6933,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-64,"OPENPRICE":4950,"ZD1_CHG":-45,"SETTLEMENTPRICE":4910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4974,"LOWESTPRICE":4849},{"OPENINTEREST":128377,"HIGHESTPRICE":4649,"TURNOVER":676344.744,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4585,"VOLUME":147416,"OPENINTERESTCHG":-3523,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-34,"OPENPRICE":4630,"ZD1_CHG":-37,"SETTLEMENTPRICE":4588,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4622,"LOWESTPRICE":4505},{"OPENINTEREST":169775,"HIGHESTPRICE":4549,"TURNOVER":560641.389,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4443,"VOLUME":125415,"OPENINTERESTCHG":3375,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-25,"OPENPRICE":4549,"ZD1_CHG":-52,"SETTLEMENTPRICE":4470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4495,"LOWESTPRICE":4378},{"OPENINTEREST":53561,"HIGHESTPRICE":4494,"TURNOVER":68640.404,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4381,"VOLUME":15548,"OPENINTERESTCHG":1332,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-22,"OPENPRICE":4470,"ZD1_CHG":-55,"SETTLEMENTPRICE":4414,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4436,"LOWESTPRICE":4328},{"OPENINTEREST":21418,"HIGHESTPRICE":4445,"TURNOVER":21296.264,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4352,"VOLUME":4861,"OPENINTERESTCHG":808,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-29,"OPENPRICE":4445,"ZD1_CHG":-58,"SETTLEMENTPRICE":4381,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4410,"LOWESTPRICE":4296},{"OPENINTEREST":749,"HIGHESTPRICE":4389,"TURNOVER":2251.113,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4323,"VOLUME":518,"OPENINTERESTCHG":-9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":4368,"ZD1_CHG":-54,"SETTLEMENTPRICE":4345,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4377,"LOWESTPRICE":4272},{"OPENINTEREST":474,"HIGHESTPRICE":4346,"TURNOVER":706.424,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4292,"VOLUME":164,"OPENINTERESTCHG":32,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-39,"OPENPRICE":4335,"ZD1_CHG":-54,"SETTLEMENTPRICE":4307,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4346,"LOWESTPRICE":4251},{"OPENINTEREST":6465,"HIGHESTPRICE":4300,"TURNOVER":9421.95,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4256,"VOLUME":2207,"OPENINTERESTCHG":85,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":4294,"ZD1_CHG":-45,"SETTLEMENTPRICE":4269,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4301,"LOWESTPRICE":4206},{"OPENINTEREST":40,"HIGHESTPRICE":4235,"TURNOVER":54.793,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4210,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-27,"OPENPRICE":4227,"ZD1_CHG":-31,"SETTLEMENTPRICE":4214,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4241,"LOWESTPRICE":4202},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4166,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4166,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4166,"LOWESTPRICE":""},{"OPENINTEREST":426,"HIGHESTPRICE":4130,"TURNOVER":337.151,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4090,"VOLUME":82,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-21,"OPENPRICE":4108,"ZD1_CHG":-42,"SETTLEMENTPRICE":4111,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4132,"LOWESTPRICE":4065},{"OPENINTEREST":1,"HIGHESTPRICE":4032,"TURNOVER":15.914,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4000,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-154,"OPENPRICE":3939,"ZD1_CHG":-132,"SETTLEMENTPRICE":3978,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4132,"LOWESTPRICE":3939},{"OPENINTEREST":500,"HIGHESTPRICE":3822,"TURNOVER":224.21,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3777,"VOLUME":59,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3811,"ZD1_CHG":-32,"SETTLEMENTPRICE":3800,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3809,"LOWESTPRICE":3751},{"OPENINTEREST":108,"HIGHESTPRICE":3774,"TURNOVER":55.981,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3727,"VOLUME":15,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-26,"OPENPRICE":3736,"ZD1_CHG":-31,"SETTLEMENTPRICE":3732,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3758,"LOWESTPRICE":3698},{"OPENINTEREST":124,"HIGHESTPRICE":3737,"TURNOVER":77.762,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3736,"VOLUME":21,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-22,"OPENPRICE":3712,"ZD1_CHG":12,"SETTLEMENTPRICE":3702,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3724,"LOWESTPRICE":3651},{"OPENINTEREST":59,"HIGHESTPRICE":3717,"TURNOVER":29.486,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3717,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":3683,"ZD1_CHG":84,"SETTLEMENTPRICE":3685,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3633,"LOWESTPRICE":3655},{"OPENINTEREST":490978,"HIGHESTPRICE":"","TURNOVER":3410547.838,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":717975,"OPENINTERESTCHG":-4819,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28699,"HIGHESTPRICE":16315,"TURNOVER":1456776.25,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16085,"VOLUME":180403,"OPENINTERESTCHG":-2501,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":15920,"ZD1_CHG":315,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15770,"LOWESTPRICE":15855},{"OPENINTEREST":75757,"HIGHESTPRICE":16145,"TURNOVER":841346.47,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":105309,"OPENINTERESTCHG":9537,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":340,"OPENPRICE":15730,"ZD1_CHG":280,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15635,"LOWESTPRICE":15700},{"OPENINTEREST":23648,"HIGHESTPRICE":15940,"TURNOVER":265442.3,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":33646,"OPENINTERESTCHG":1808,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":315,"OPENPRICE":15530,"ZD1_CHG":260,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15460,"LOWESTPRICE":15510},{"OPENINTEREST":584,"HIGHESTPRICE":15810,"TURNOVER":4535.665,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15600,"VOLUME":579,"OPENINTERESTCHG":-10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":315,"OPENPRICE":15425,"ZD1_CHG":250,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15350,"LOWESTPRICE":15420},{"OPENINTEREST":76,"HIGHESTPRICE":15690,"TURNOVER":195.03,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15440,"VOLUME":25,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":385,"OPENPRICE":15510,"ZD1_CHG":225,"SETTLEMENTPRICE":15600,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15215,"LOWESTPRICE":15440},{"OPENINTEREST":26,"HIGHESTPRICE":15575,"TURNOVER":31.115,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15550,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":410,"OPENPRICE":15540,"ZD1_CHG":405,"SETTLEMENTPRICE":15555,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15145,"LOWESTPRICE":15540},{"OPENINTEREST":523,"HIGHESTPRICE":15555,"TURNOVER":856.1575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15305,"VOLUME":111,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":15280,"ZD1_CHG":170,"SETTLEMENTPRICE":15425,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15135,"LOWESTPRICE":15280},{"OPENINTEREST":64,"HIGHESTPRICE":15445,"TURNOVER":30.7875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15300,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":360,"OPENPRICE":15390,"ZD1_CHG":270,"SETTLEMENTPRICE":15390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":15300},{"OPENINTEREST":49,"HIGHESTPRICE":15400,"TURNOVER":53.4425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15200,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":15125,"ZD1_CHG":185,"SETTLEMENTPRICE":15265,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15015,"LOWESTPRICE":15125},{"OPENINTEREST":51,"HIGHESTPRICE":15385,"TURNOVER":168.41,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15160,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":335,"OPENPRICE":15365,"ZD1_CHG":185,"SETTLEMENTPRICE":15310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14975,"LOWESTPRICE":15160},{"OPENINTEREST":61,"HIGHESTPRICE":15300,"TURNOVER":113.7,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15065,"VOLUME":15,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":14835,"ZD1_CHG":155,"SETTLEMENTPRICE":15160,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":14835},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":""},{"OPENINTEREST":129538,"HIGHESTPRICE":"","TURNOVER":2569549.3275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":320125,"OPENINTERESTCHG":8852,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2764,"HIGHESTPRICE":19395,"TURNOVER":106423.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19160,"VOLUME":5531,"OPENINTERESTCHG":-119,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":19130,"ZD1_CHG":100,"SETTLEMENTPRICE":19240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19060,"LOWESTPRICE":19050},{"OPENINTEREST":150914,"HIGHESTPRICE":20060,"TURNOVER":7937835.41,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19850,"VOLUME":398719,"OPENINTERESTCHG":425,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":19885,"ZD1_CHG":90,"SETTLEMENTPRICE":19905,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19760,"LOWESTPRICE":19745},{"OPENINTEREST":670,"HIGHESTPRICE":20050,"TURNOVER":24432.16,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19860,"VOLUME":1228,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":19825,"ZD1_CHG":100,"SETTLEMENTPRICE":19895,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19760,"LOWESTPRICE":19740},{"OPENINTEREST":50,"HIGHESTPRICE":19975,"TURNOVER":457.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19835,"VOLUME":23,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":19935,"ZD1_CHG":0,"SETTLEMENTPRICE":19910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19835,"LOWESTPRICE":19820},{"OPENINTEREST":37802,"HIGHESTPRICE":20065,"TURNOVER":870059.29,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19855,"VOLUME":43698,"OPENINTERESTCHG":-568,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":19840,"ZD1_CHG":80,"SETTLEMENTPRICE":19910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19775,"LOWESTPRICE":19740},{"OPENINTEREST":73,"HIGHESTPRICE":20015,"TURNOVER":895.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19845,"VOLUME":45,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":205,"OPENPRICE":19925,"ZD1_CHG":140,"SETTLEMENTPRICE":19910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19705,"LOWESTPRICE":19750},{"OPENINTEREST":111,"HIGHESTPRICE":20065,"TURNOVER":2819.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19795,"VOLUME":142,"OPENINTERESTCHG":-41,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":19850,"ZD1_CHG":-20,"SETTLEMENTPRICE":19855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19815,"LOWESTPRICE":19795},{"OPENINTEREST":94,"HIGHESTPRICE":20050,"TURNOVER":1054.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19775,"VOLUME":53,"OPENINTERESTCHG":-15,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":19910,"ZD1_CHG":-10,"SETTLEMENTPRICE":19895,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19785,"LOWESTPRICE":19775},{"OPENINTEREST":1755,"HIGHESTPRICE":20120,"TURNOVER":42521.45,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19880,"VOLUME":2139,"OPENINTERESTCHG":-751,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":19850,"ZD1_CHG":70,"SETTLEMENTPRICE":19875,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19810,"LOWESTPRICE":19780},{"OPENINTEREST":5,"HIGHESTPRICE":20105,"TURNOVER":159.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19845,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":20105,"ZD1_CHG":35,"SETTLEMENTPRICE":19940,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":19810,"LOWESTPRICE":19845},{"OPENINTEREST":194238,"HIGHESTPRICE":"","TURNOVER":8986659.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":451586,"OPENINTERESTCHG":-1069,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18390,"HIGHESTPRICE":17135,"TURNOVER":209379.795,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16925,"VOLUME":12317,"OPENINTERESTCHG":-1051,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":17050,"ZD1_CHG":90,"SETTLEMENTPRICE":16995,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16835,"LOWESTPRICE":16845},{"OPENINTEREST":74504,"HIGHESTPRICE":17065,"TURNOVER":1554165.62,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16845,"VOLUME":91827,"OPENINTERESTCHG":-782,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":16945,"ZD1_CHG":100,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16745,"LOWESTPRICE":16775},{"OPENINTEREST":50362,"HIGHESTPRICE":16980,"TURNOVER":632332.295,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16775,"VOLUME":37571,"OPENINTERESTCHG":-174,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":16740,"ZD1_CHG":105,"SETTLEMENTPRICE":16830,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16670,"LOWESTPRICE":16695},{"OPENINTEREST":6827,"HIGHESTPRICE":16965,"TURNOVER":95087.89,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16770,"VOLUME":5649,"OPENINTERESTCHG":-396,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":215,"OPENPRICE":16715,"ZD1_CHG":155,"SETTLEMENTPRICE":16830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16705},{"OPENINTEREST":1627,"HIGHESTPRICE":16980,"TURNOVER":4843.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16800,"VOLUME":288,"OPENINTERESTCHG":19,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":16755,"ZD1_CHG":140,"SETTLEMENTPRICE":16815,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16660,"LOWESTPRICE":16740},{"OPENINTEREST":49,"HIGHESTPRICE":16915,"TURNOVER":168.585,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16815,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":240,"OPENPRICE":16815,"ZD1_CHG":200,"SETTLEMENTPRICE":16855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16770},{"OPENINTEREST":235,"HIGHESTPRICE":17055,"TURNOVER":846.465,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16785,"VOLUME":50,"OPENINTERESTCHG":-4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":210,"OPENPRICE":16790,"ZD1_CHG":70,"SETTLEMENTPRICE":16925,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16715,"LOWESTPRICE":16785},{"OPENINTEREST":35,"HIGHESTPRICE":16975,"TURNOVER":101.61,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16975,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":235,"OPENPRICE":16855,"ZD1_CHG":275,"SETTLEMENTPRICE":16935,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16700,"LOWESTPRICE":16855},{"OPENINTEREST":15,"HIGHESTPRICE":17015,"TURNOVER":33.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17015,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":225,"OPENPRICE":16960,"ZD1_CHG":255,"SETTLEMENTPRICE":16985,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16760,"LOWESTPRICE":16960},{"OPENINTEREST":33,"HIGHESTPRICE":17070,"TURNOVER":51.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17070,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":210,"OPENPRICE":16980,"ZD1_CHG":250,"SETTLEMENTPRICE":17030,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16820,"LOWESTPRICE":16980},{"OPENINTEREST":20,"HIGHESTPRICE":17040,"TURNOVER":67.74,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17040,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":16800,"ZD1_CHG":200,"SETTLEMENTPRICE":16935,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16840,"LOWESTPRICE":16800},{"OPENINTEREST":1,"HIGHESTPRICE":17050,"TURNOVER":17.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17050,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":210,"OPENPRICE":17050,"ZD1_CHG":210,"SETTLEMENTPRICE":17050,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16840,"LOWESTPRICE":17050},{"OPENINTEREST":152098,"HIGHESTPRICE":"","TURNOVER":2497095.715,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":147728,"OPENINTERESTCHG":-2387,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":62654,"HIGHESTPRICE":4686,"TURNOVER":201743.152,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4628,"VOLUME":43437,"OPENINTERESTCHG":-5358,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4634,"ZD1_CHG":-2,"SETTLEMENTPRICE":4644,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4630,"LOWESTPRICE":4614},{"OPENINTEREST":4583,"HIGHESTPRICE":4698,"TURNOVER":6573.096,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4644,"VOLUME":1410,"OPENINTERESTCHG":26,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4636,"ZD1_CHG":-8,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4652,"LOWESTPRICE":4636},{"OPENINTEREST":303570,"HIGHESTPRICE":4812,"TURNOVER":1287982.88,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4756,"VOLUME":269906,"OPENINTERESTCHG":9655,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4742,"ZD1_CHG":-10,"SETTLEMENTPRICE":4770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4766,"LOWESTPRICE":4742},{"OPENINTEREST":149,"HIGHESTPRICE":4820,"TURNOVER":57.526,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4796,"ZD1_CHG":16,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4784,"LOWESTPRICE":4780},{"OPENINTEREST":74662,"HIGHESTPRICE":4850,"TURNOVER":84927.564,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4796,"VOLUME":17672,"OPENINTERESTCHG":3912,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4754,"ZD1_CHG":-2,"SETTLEMENTPRICE":4804,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4754},{"OPENINTEREST":286,"HIGHESTPRICE":4846,"TURNOVER":91.632,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4808,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4836,"ZD1_CHG":-8,"SETTLEMENTPRICE":4822,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4816,"LOWESTPRICE":4808},{"OPENINTEREST":18811,"HIGHESTPRICE":4878,"TURNOVER":34262.128,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4832,"VOLUME":7078,"OPENINTERESTCHG":41,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4800,"ZD1_CHG":4,"SETTLEMENTPRICE":4840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4828,"LOWESTPRICE":4800},{"OPENINTEREST":106,"HIGHESTPRICE":4864,"TURNOVER":67.836,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4836,"VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4856,"ZD1_CHG":-2,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4838,"LOWESTPRICE":4834},{"OPENINTEREST":1056,"HIGHESTPRICE":4896,"TURNOVER":584.144,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4856,"VOLUME":120,"OPENINTERESTCHG":-19,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4870,"ZD1_CHG":2,"SETTLEMENTPRICE":4866,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4854,"LOWESTPRICE":4852},{"OPENINTEREST":103,"HIGHESTPRICE":4884,"TURNOVER":19.524,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4884,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4880,"ZD1_CHG":16,"SETTLEMENTPRICE":4880,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4868,"LOWESTPRICE":4880},{"OPENINTEREST":632,"HIGHESTPRICE":5040,"TURNOVER":476.59,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":97,"OPENINTERESTCHG":27,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4886,"ZD1_CHG":6,"SETTLEMENTPRICE":4912,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4874,"LOWESTPRICE":4878},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":"","ZD1_CHG":6,"SETTLEMENTPRICE":4880,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4874,"LOWESTPRICE":""},{"OPENINTEREST":466612,"HIGHESTPRICE":"","TURNOVER":1616786.072,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":339769,"OPENINTERESTCHG":8286,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5513,"HIGHESTPRICE":3734,"TURNOVER":29654.4,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3674,"VOLUME":2001,"OPENINTERESTCHG":-54,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3726,"ZD1_CHG":-58,"SETTLEMENTPRICE":3704,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3732,"LOWESTPRICE":3668},{"OPENINTEREST":22371,"HIGHESTPRICE":3738,"TURNOVER":117132.4,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3704,"VOLUME":7899,"OPENINTERESTCHG":877,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3706,"ZD1_CHG":-28,"SETTLEMENTPRICE":3706,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3732,"LOWESTPRICE":3666},{"OPENINTEREST":633,"HIGHESTPRICE":3770,"TURNOVER":28880.072,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3736,"VOLUME":1928,"OPENINTERESTCHG":109,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3766,"ZD1_CHG":-34,"SETTLEMENTPRICE":3744,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3770,"LOWESTPRICE":3714},{"OPENINTEREST":83,"HIGHESTPRICE":3772,"TURNOVER":554.928,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3748,"VOLUME":37,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":3770,"ZD1_CHG":-30,"SETTLEMENTPRICE":3748,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3778,"LOWESTPRICE":3728},{"OPENINTEREST":4,"HIGHESTPRICE":3762,"TURNOVER":60.176,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3762,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3760,"ZD1_CHG":-26,"SETTLEMENTPRICE":3760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3788,"LOWESTPRICE":3760},{"OPENINTEREST":4,"HIGHESTPRICE":3810,"TURNOVER":45.624,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3798,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-24,"OPENPRICE":3810,"ZD1_CHG":-28,"SETTLEMENTPRICE":3802,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3826,"LOWESTPRICE":3798},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3880,"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":-58,"OPENPRICE":"","ZD1_CHG":-58,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":"2707","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3866,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-56,"OPENPRICE":"","ZD1_CHG":-56,"SETTLEMENTPRICE":3866,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":""},{"OPENINTEREST":28611,"HIGHESTPRICE":"","TURNOVER":176327.6,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11872,"OPENINTERESTCHG":936,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3567,"HIGHESTPRICE":2219.5,"TURNOVER":3661.775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2212.5,"VOLUME":331,"OPENINTERESTCHG":-96,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":14,"OPENPRICE":2215,"ZD1_CHG":14,"SETTLEMENTPRICE":2212.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2198.5,"LOWESTPRICE":2197},{"OPENINTEREST":19690,"HIGHESTPRICE":2787,"TURNOVER":112538.565,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2774.5,"VOLUME":8172,"OPENINTERESTCHG":-1182,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-2,"OPENPRICE":2760,"ZD1_CHG":18.5,"SETTLEMENTPRICE":2754,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2756,"LOWESTPRICE":2728},{"OPENINTEREST":7915,"HIGHESTPRICE":3348,"TURNOVER":50166.435,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":3050,"OPENINTERESTCHG":660,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":86,"OPENPRICE":3248,"ZD1_CHG":127.5,"SETTLEMENTPRICE":3289.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3203.5,"LOWESTPRICE":3223},{"OPENINTEREST":2424,"HIGHESTPRICE":3221.5,"TURNOVER":10752.7475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3217,"VOLUME":673,"OPENINTERESTCHG":110,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":44.5,"OPENPRICE":3160,"ZD1_CHG":66.5,"SETTLEMENTPRICE":3195,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3150.5,"LOWESTPRICE":3151},{"OPENINTEREST":1413,"HIGHESTPRICE":1846.5,"TURNOVER":1201.6725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1823.5,"VOLUME":132,"OPENINTERESTCHG":38,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23,"OPENPRICE":1806,"ZD1_CHG":26,"SETTLEMENTPRICE":1820.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1797.5,"LOWESTPRICE":1795.5},{"OPENINTEREST":498,"HIGHESTPRICE":2396.5,"TURNOVER":536.8275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2395,"VOLUME":45,"OPENINTERESTCHG":17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":25,"OPENPRICE":2357.5,"ZD1_CHG":34.5,"SETTLEMENTPRICE":2385.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2360.5,"LOWESTPRICE":2357.5},{"OPENINTEREST":179,"HIGHESTPRICE":1873.5,"TURNOVER":399.555,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1860,"VOLUME":43,"OPENINTERESTCHG":12,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-12,"OPENPRICE":1841,"ZD1_CHG":-10,"SETTLEMENTPRICE":1858,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1870,"LOWESTPRICE":1834},{"OPENINTEREST":35686,"HIGHESTPRICE":"","TURNOVER":179257.5775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12446,"OPENINTERESTCHG":-441,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10154940,"HIGHESTPRICE":"","TURNOVER":110260508.416,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7150908,"OPENINTERESTCHG":31532,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":17095,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":60,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":17095},{"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":"188","o_code":"0000","update_date":"20261016 15:29:20","o_curmetalindex":[{"PRECLOSEPRICE":5359.13,"HIGHESTPRICE":5412.08,"LASTPRICE":5382.67,"SETTLEMENTPRICE":5374.29,"CLOSEPRICE":5382.67,"TRADINGDAY":"20261016","UPDOWN1":-7.51,"LOWESTPRICE":5331.18,"UPDOWN2":-15.89,"AVGPRICE":5372.34,"OPENPRICE":5348.86,"UPDOWN":23.54}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110240,"TURNOVER":1143.2808795,"PRODUCTGROUPID":"cu","YEARVOLUME":4952.3953,"YEARTURNOVER":256405.6521745,"VOLUME":209830,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106120,"AVGPRICE":108972.109},{"HIGHESTPRICE":98420,"TURNOVER":31.0005805,"PRODUCTGROUPID":"bc","YEARVOLUME":179.9991,"YEARTURNOVER":8358.310533,"VOLUME":6360,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95560,"AVGPRICE":97486.102},{"HIGHESTPRICE":23360,"TURNOVER":570.10097175,"PRODUCTGROUPID":"al","YEARVOLUME":9504.1076,"YEARTURNOVER":115076.6578235,"VOLUME":497414,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22270,"AVGPRICE":22922.595},{"HIGHESTPRICE":25615,"TURNOVER":283.99105575,"PRODUCTGROUPID":"zn","YEARVOLUME":4150.5324,"YEARTURNOVER":51886.96029175,"VOLUME":223510,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24930,"AVGPRICE":25411.933},{"HIGHESTPRICE":16255,"TURNOVER":96.146866,"PRODUCTGROUPID":"pb","YEARVOLUME":1755.9956,"YEARTURNOVER":14404.29557475,"VOLUME":119199,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16010,"AVGPRICE":16132.16},{"HIGHESTPRICE":118460,"TURNOVER":297.8964905,"PRODUCTGROUPID":"ni","YEARVOLUME":9694.0033,"YEARTURNOVER":133848.9412084,"VOLUME":258042,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":114440,"AVGPRICE":115444.963},{"HIGHESTPRICE":383920,"TURNOVER":883.7076782,"PRODUCTGROUPID":"sn","YEARVOLUME":6175.9731,"YEARTURNOVER":248670.3902136,"VOLUME":234496,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":368400,"AVGPRICE":376854.052},{"HIGHESTPRICE":2819,"TURNOVER":131.203176,"PRODUCTGROUPID":"ao","YEARVOLUME":8586.5833,"YEARTURNOVER":48243.7494826,"VOLUME":250891,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2555,"AVGPRICE":2614.745},{"HIGHESTPRICE":23255,"TURNOVER":36.2640195,"PRODUCTGROUPID":"ad","YEARVOLUME":245.7364,"YEARTURNOVER":5693.3804,"VOLUME":15929,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":21770,"AVGPRICE":22766.036},{"HIGHESTPRICE":913.8,"TURNOVER":2146.4705342,"PRODUCTGROUPID":"au","YEARVOLUME":6835.0124,"YEARTURNOVER":689095.7211838,"VOLUME":238673,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":894.2,"AVGPRICE":899.335},{"HIGHESTPRICE":14330,"TURNOVER":1211.12949345,"PRODUCTGROUPID":"ag","YEARVOLUME":23485.9425,"YEARTURNOVER":657955.19452395,"VOLUME":580664,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13713,"AVGPRICE":13905.11},{"HIGHESTPRICE":3119,"TURNOVER":197.2704619,"PRODUCTGROUPID":"rb","YEARVOLUME":17087.2566,"YEARTURNOVER":53309.8529175,"VOLUME":641741,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3056,"AVGPRICE":3073.989},{"HIGHESTPRICE":3443,"TURNOVER":0.0106104,"PRODUCTGROUPID":"wr","YEARVOLUME":1.466,"YEARTURNOVER":4.9367894,"VOLUME":31,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3410,"AVGPRICE":3422.71},{"HIGHESTPRICE":3358,"TURNOVER":111.8830602,"PRODUCTGROUPID":"hc","YEARVOLUME":9413.0981,"YEARTURNOVER":31252.7094507,"VOLUME":345282,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3204,"AVGPRICE":3240.339},{"HIGHESTPRICE":13475,"TURNOVER":179.67854125,"PRODUCTGROUPID":"ss","YEARVOLUME":5242.0889,"YEARTURNOVER":37815.011925,"VOLUME":271728,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13105,"AVGPRICE":13224.882},{"HIGHESTPRICE":739.7,"TURNOVER":1196.231986,"PRODUCTGROUPID":"sc","YEARVOLUME":3278.1797,"YEARTURNOVER":201304.57378,"VOLUME":165734,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":528.9,"AVGPRICE":721.778},{"HIGHESTPRICE":6243,"TURNOVER":87.6474383,"PRODUCTGROUPID":"lu","YEARVOLUME":3104.8639,"YEARTURNOVER":13993.1922612,"VOLUME":150011,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4491,"AVGPRICE":5842.734},{"HIGHESTPRICE":5548,"TURNOVER":478.5146812,"PRODUCTGROUPID":"fu","YEARVOLUME":18783.3246,"YEARTURNOVER":69488.0473429,"VOLUME":939872,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3742,"AVGPRICE":5091.275},{"HIGHESTPRICE":4962,"TURNOVER":341.0547838,"PRODUCTGROUPID":"bu","YEARVOLUME":13547.147,"YEARTURNOVER":58765.2119743,"VOLUME":717975,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3651,"AVGPRICE":4750.232},{"HIGHESTPRICE":16315,"TURNOVER":256.95493275,"PRODUCTGROUPID":"br","YEARVOLUME":6871.6712,"YEARTURNOVER":50781.76270275,"VOLUME":320125,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14835,"AVGPRICE":16053.412},{"HIGHESTPRICE":20120,"TURNOVER":898.665904,"PRODUCTGROUPID":"ru","YEARVOLUME":6636.6497,"YEARTURNOVER":116210.5218405,"VOLUME":451586,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":19050,"AVGPRICE":19900.216},{"HIGHESTPRICE":17135,"TURNOVER":249.7095715,"PRODUCTGROUPID":"nr","YEARVOLUME":2475.5607,"YEARTURNOVER":36769.9918625,"VOLUME":147728,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16695,"AVGPRICE":16903.334},{"HIGHESTPRICE":5040,"TURNOVER":161.6786072,"PRODUCTGROUPID":"sp","YEARVOLUME":6472.0732,"YEARTURNOVER":32286.1616754,"VOLUME":339769,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4614,"AVGPRICE":4758.486},{"HIGHESTPRICE":3810,"TURNOVER":17.63276,"PRODUCTGROUPID":"op","YEARVOLUME":144.2738,"YEARTURNOVER":2283.219704,"VOLUME":11872,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3666,"AVGPRICE":3713.098},{"HIGHESTPRICE":3348,"TURNOVER":17.92575775,"PRODUCTGROUPID":"ec","YEARVOLUME":632.1658,"YEARTURNOVER":6595.4044419,"VOLUME":12446,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1795.5,"AVGPRICE":2880.565},{"HIGHESTPRICE":"","TURNOVER":11026.0508416,"PRODUCTGROUPID":"","YEARVOLUME":169256.1002,"YEARTURNOVER":2940499.8520779,"VOLUME":7150908,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8252","o_trade_day":"8260","report_date":"20261016"}