{"o_IMChangeDate":"20150813","showlength":"1","o_day":"28","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":89795,"HIGHESTPRICE":110390,"TURNOVER":2575304.94,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110030,"VOLUME":46839,"OPENINTERESTCHG":-21193,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-820,"OPENPRICE":110000,"ZD1_CHG":-750,"SETTLEMENTPRICE":109960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":110780,"LOWESTPRICE":109710},{"OPENINTEREST":185247,"HIGHESTPRICE":109960,"TURNOVER":3665475.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109440,"VOLUME":66988,"OPENINTERESTCHG":6657,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-780,"OPENPRICE":109960,"ZD1_CHG":-770,"SETTLEMENTPRICE":109430,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110210,"LOWESTPRICE":109210},{"OPENINTEREST":126420,"HIGHESTPRICE":109450,"TURNOVER":1357639.415,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109110,"VOLUME":24896,"OPENINTERESTCHG":8146,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-750,"OPENPRICE":109250,"ZD1_CHG":-700,"SETTLEMENTPRICE":109060,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109810,"LOWESTPRICE":108830},{"OPENINTEREST":51312,"HIGHESTPRICE":109200,"TURNOVER":469061.265,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108780,"VOLUME":8630,"OPENINTERESTCHG":1290,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-810,"OPENPRICE":109200,"ZD1_CHG":-730,"SETTLEMENTPRICE":108700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109510,"LOWESTPRICE":108450},{"OPENINTEREST":24268,"HIGHESTPRICE":109050,"TURNOVER":168727.74,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":3110,"OPENINTERESTCHG":97,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-860,"OPENPRICE":109050,"ZD1_CHG":-800,"SETTLEMENTPRICE":108500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109360,"LOWESTPRICE":108260},{"OPENINTEREST":28733,"HIGHESTPRICE":109070,"TURNOVER":164691.87,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108500,"VOLUME":3037,"OPENINTERESTCHG":826,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-830,"OPENPRICE":109070,"ZD1_CHG":-780,"SETTLEMENTPRICE":108450,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109280,"LOWESTPRICE":108220},{"OPENINTEREST":12912,"HIGHESTPRICE":109090,"TURNOVER":33243.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108450,"VOLUME":613,"OPENINTERESTCHG":68,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-880,"OPENPRICE":109090,"ZD1_CHG":-890,"SETTLEMENTPRICE":108460,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109340,"LOWESTPRICE":108200},{"OPENINTEREST":9847,"HIGHESTPRICE":109120,"TURNOVER":66635.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108550,"VOLUME":1229,"OPENINTERESTCHG":337,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-940,"OPENPRICE":109120,"ZD1_CHG":-820,"SETTLEMENTPRICE":108430,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109370,"LOWESTPRICE":108250},{"OPENINTEREST":8849,"HIGHESTPRICE":109070,"TURNOVER":15189.34,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108570,"VOLUME":280,"OPENINTERESTCHG":16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-870,"OPENPRICE":109070,"ZD1_CHG":-790,"SETTLEMENTPRICE":108490,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109360,"LOWESTPRICE":108270},{"OPENINTEREST":4890,"HIGHESTPRICE":108840,"TURNOVER":23909.365,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":441,"OPENINTERESTCHG":11,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-960,"OPENPRICE":108840,"ZD1_CHG":-830,"SETTLEMENTPRICE":108430,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109390,"LOWESTPRICE":108250},{"OPENINTEREST":5813,"HIGHESTPRICE":108590,"TURNOVER":15657.61,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108590,"VOLUME":289,"OPENINTERESTCHG":15,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-860,"OPENPRICE":108290,"ZD1_CHG":-620,"SETTLEMENTPRICE":108350,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109210,"LOWESTPRICE":108120},{"OPENINTEREST":839,"HIGHESTPRICE":108810,"TURNOVER":6395.105,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108460,"VOLUME":118,"OPENINTERESTCHG":-1,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-890,"OPENPRICE":108810,"ZD1_CHG":-820,"SETTLEMENTPRICE":108390,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109280,"LOWESTPRICE":108180},{"OPENINTEREST":548925,"HIGHESTPRICE":"","TURNOVER":8561931.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":156470,"OPENINTERESTCHG":-3731,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1905,"HIGHESTPRICE":98620,"TURNOVER":355373.62,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98370,"VOLUME":7223,"OPENINTERESTCHG":-4862,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-980,"OPENPRICE":98620,"ZD1_CHG":-1010,"SETTLEMENTPRICE":98400,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":99380,"LOWESTPRICE":97770},{"OPENINTEREST":12706,"HIGHESTPRICE":98850,"TURNOVER":273904.485,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98310,"VOLUME":5583,"OPENINTERESTCHG":1082,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-750,"OPENPRICE":98850,"ZD1_CHG":-560,"SETTLEMENTPRICE":98120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98870,"LOWESTPRICE":97930},{"OPENINTEREST":1139,"HIGHESTPRICE":98120,"TURNOVER":55763.465,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98090,"VOLUME":1139,"OPENINTERESTCHG":687,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-640,"OPENPRICE":97640,"ZD1_CHG":-460,"SETTLEMENTPRICE":97910,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98550,"LOWESTPRICE":97640},{"OPENINTEREST":152,"HIGHESTPRICE":97890,"TURNOVER":1561.135,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97890,"VOLUME":32,"OPENINTERESTCHG":19,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-510,"OPENPRICE":97300,"ZD1_CHG":-190,"SETTLEMENTPRICE":97570,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98080,"LOWESTPRICE":97300},{"OPENINTEREST":9,"HIGHESTPRICE":97370,"TURNOVER":1361.775,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97240,"VOLUME":28,"OPENINTERESTCHG":7,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":300,"OPENPRICE":97220,"ZD1_CHG":280,"SETTLEMENTPRICE":97260,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96960,"LOWESTPRICE":97160},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96960,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96850,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96850,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96850,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96760,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96760,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97930,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":100220,"TURNOVER":2139.84,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99110,"VOLUME":43,"OPENINTERESTCHG":39,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1720,"OPENPRICE":98470,"ZD1_CHG":1310,"SETTLEMENTPRICE":99520,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97800,"LOWESTPRICE":98470},{"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":15956,"HIGHESTPRICE":"","TURNOVER":690104.32,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14048,"OPENINTERESTCHG":-3028,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":56626,"HIGHESTPRICE":24250,"TURNOVER":484397.8125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23950,"VOLUME":40234,"OPENINTERESTCHG":-12204,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-150,"OPENPRICE":24250,"ZD1_CHG":-275,"SETTLEMENTPRICE":24075,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24225,"LOWESTPRICE":23950},{"OPENINTEREST":273940,"HIGHESTPRICE":24270,"TURNOVER":1870634.0375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23950,"VOLUME":155343,"OPENINTERESTCHG":-6989,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":24260,"ZD1_CHG":-290,"SETTLEMENTPRICE":24080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24240,"LOWESTPRICE":23935},{"OPENINTEREST":144466,"HIGHESTPRICE":24250,"TURNOVER":678933.7525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23940,"VOLUME":56435,"OPENINTERESTCHG":18869,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":24250,"ZD1_CHG":-275,"SETTLEMENTPRICE":24060,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24215,"LOWESTPRICE":23940},{"OPENINTEREST":56633,"HIGHESTPRICE":24180,"TURNOVER":141995.3225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23905,"VOLUME":11824,"OPENINTERESTCHG":2469,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":24115,"ZD1_CHG":-250,"SETTLEMENTPRICE":24015,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24155,"LOWESTPRICE":23895},{"OPENINTEREST":26040,"HIGHESTPRICE":24140,"TURNOVER":56643.715,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23880,"VOLUME":4723,"OPENINTERESTCHG":403,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-135,"OPENPRICE":24100,"ZD1_CHG":-240,"SETTLEMENTPRICE":23985,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24120,"LOWESTPRICE":23865},{"OPENINTEREST":20805,"HIGHESTPRICE":24155,"TURNOVER":33381.25,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23880,"VOLUME":2785,"OPENINTERESTCHG":630,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":24155,"ZD1_CHG":-245,"SETTLEMENTPRICE":23970,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24125,"LOWESTPRICE":23880},{"OPENINTEREST":12084,"HIGHESTPRICE":24165,"TURNOVER":10055.7825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23890,"VOLUME":839,"OPENINTERESTCHG":290,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":24140,"ZD1_CHG":-235,"SETTLEMENTPRICE":23970,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24125,"LOWESTPRICE":23890},{"OPENINTEREST":5072,"HIGHESTPRICE":24155,"TURNOVER":8902.6175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23920,"VOLUME":742,"OPENINTERESTCHG":196,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":24140,"ZD1_CHG":-215,"SETTLEMENTPRICE":23995,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":23905},{"OPENINTEREST":2959,"HIGHESTPRICE":24150,"TURNOVER":3862.5575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23925,"VOLUME":322,"OPENINTERESTCHG":73,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-130,"OPENPRICE":24135,"ZD1_CHG":-195,"SETTLEMENTPRICE":23990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24120,"LOWESTPRICE":23905},{"OPENINTEREST":2093,"HIGHESTPRICE":24120,"TURNOVER":4590.0125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23915,"VOLUME":383,"OPENINTERESTCHG":161,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-130,"OPENPRICE":24075,"ZD1_CHG":-180,"SETTLEMENTPRICE":23965,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24095,"LOWESTPRICE":23900},{"OPENINTEREST":857,"HIGHESTPRICE":24040,"TURNOVER":2229.845,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23920,"VOLUME":186,"OPENINTERESTCHG":48,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":24040,"ZD1_CHG":-160,"SETTLEMENTPRICE":23975,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24080,"LOWESTPRICE":23920},{"OPENINTEREST":631,"HIGHESTPRICE":24095,"TURNOVER":2025.875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23935,"VOLUME":169,"OPENINTERESTCHG":73,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-125,"OPENPRICE":24095,"ZD1_CHG":-160,"SETTLEMENTPRICE":23970,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":24095,"LOWESTPRICE":23930},{"OPENINTEREST":602206,"HIGHESTPRICE":"","TURNOVER":3297652.58,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":273985,"OPENINTERESTCHG":4019,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25582,"HIGHESTPRICE":26575,"TURNOVER":374255.835,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26445,"VOLUME":28334,"OPENINTERESTCHG":-8091,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-280,"OPENPRICE":26560,"ZD1_CHG":-250,"SETTLEMENTPRICE":26415,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26695,"LOWESTPRICE":26300},{"OPENINTEREST":143156,"HIGHESTPRICE":26660,"TURNOVER":1341159.6625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26500,"VOLUME":101349,"OPENINTERESTCHG":-4705,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-280,"OPENPRICE":26630,"ZD1_CHG":-245,"SETTLEMENTPRICE":26465,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26745,"LOWESTPRICE":26330},{"OPENINTEREST":70473,"HIGHESTPRICE":26680,"TURNOVER":462444.095,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26550,"VOLUME":34891,"OPENINTERESTCHG":6816,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-275,"OPENPRICE":26645,"ZD1_CHG":-230,"SETTLEMENTPRICE":26505,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26780,"LOWESTPRICE":26385},{"OPENINTEREST":14994,"HIGHESTPRICE":26690,"TURNOVER":83035.25,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26560,"VOLUME":6266,"OPENINTERESTCHG":1009,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26585,"ZD1_CHG":-190,"SETTLEMENTPRICE":26500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26750,"LOWESTPRICE":26370},{"OPENINTEREST":2823,"HIGHESTPRICE":26630,"TURNOVER":6568.4825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26530,"VOLUME":496,"OPENINTERESTCHG":146,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26630,"ZD1_CHG":-205,"SETTLEMENTPRICE":26485,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26735,"LOWESTPRICE":26350},{"OPENINTEREST":1635,"HIGHESTPRICE":26680,"TURNOVER":2527.5725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26505,"VOLUME":191,"OPENINTERESTCHG":-44,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-255,"OPENPRICE":26680,"ZD1_CHG":-215,"SETTLEMENTPRICE":26465,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26720,"LOWESTPRICE":26320},{"OPENINTEREST":718,"HIGHESTPRICE":26575,"TURNOVER":449.855,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26475,"VOLUME":34,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26390,"ZD1_CHG":-235,"SETTLEMENTPRICE":26460,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26710,"LOWESTPRICE":26350},{"OPENINTEREST":254,"HIGHESTPRICE":26600,"TURNOVER":541.715,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26515,"VOLUME":41,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26600,"ZD1_CHG":-160,"SETTLEMENTPRICE":26425,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26675,"LOWESTPRICE":26315},{"OPENINTEREST":92,"HIGHESTPRICE":26460,"TURNOVER":145.25,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26430,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26355,"ZD1_CHG":-225,"SETTLEMENTPRICE":26405,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26655,"LOWESTPRICE":26325},{"OPENINTEREST":101,"HIGHESTPRICE":26430,"TURNOVER":79.0175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26430,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-290,"OPENPRICE":26295,"ZD1_CHG":-195,"SETTLEMENTPRICE":26335,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26625,"LOWESTPRICE":26295},{"OPENINTEREST":96,"HIGHESTPRICE":26455,"TURNOVER":66.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26440,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-200,"OPENPRICE":26355,"ZD1_CHG":-185,"SETTLEMENTPRICE":26425,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26625,"LOWESTPRICE":26355},{"OPENINTEREST":13,"HIGHESTPRICE":26425,"TURNOVER":52.7775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26425,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":26290,"ZD1_CHG":-175,"SETTLEMENTPRICE":26385,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26600,"LOWESTPRICE":26290},{"OPENINTEREST":259937,"HIGHESTPRICE":"","TURNOVER":2271325.575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":171628,"OPENINTERESTCHG":-4879,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10679,"HIGHESTPRICE":16270,"TURNOVER":80867.8475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":9988,"OPENINTERESTCHG":-3516,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16230,"ZD1_CHG":-95,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":16140},{"OPENINTEREST":68716,"HIGHESTPRICE":16270,"TURNOVER":408557.9425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":50450,"OPENINTERESTCHG":-2371,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16270,"ZD1_CHG":-95,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16305,"LOWESTPRICE":16145},{"OPENINTEREST":35834,"HIGHESTPRICE":16280,"TURNOVER":142405.7525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":17578,"OPENINTERESTCHG":3228,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16280,"ZD1_CHG":-75,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":16145},{"OPENINTEREST":2433,"HIGHESTPRICE":16355,"TURNOVER":2912.085,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":359,"OPENINTERESTCHG":80,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16355,"ZD1_CHG":-70,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16310,"LOWESTPRICE":16165},{"OPENINTEREST":56,"HIGHESTPRICE":16250,"TURNOVER":8.125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":16250,"ZD1_CHG":-70,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16320,"LOWESTPRICE":16250},{"OPENINTEREST":44,"HIGHESTPRICE":16245,"TURNOVER":40.485,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":16200,"ZD1_CHG":-150,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16305,"LOWESTPRICE":16155},{"OPENINTEREST":49,"HIGHESTPRICE":16200,"TURNOVER":24.2525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-180,"OPENPRICE":16200,"ZD1_CHG":-195,"SETTLEMENTPRICE":16165,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16345,"LOWESTPRICE":16150},{"OPENINTEREST":95,"HIGHESTPRICE":16230,"TURNOVER":40.5475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16230,"ZD1_CHG":-80,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16305,"LOWESTPRICE":16200},{"OPENINTEREST":158,"HIGHESTPRICE":16210,"TURNOVER":24.265,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":16210,"ZD1_CHG":-160,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16320,"LOWESTPRICE":16160},{"OPENINTEREST":33,"HIGHESTPRICE":16240,"TURNOVER":16.2125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-175,"OPENPRICE":16185,"ZD1_CHG":-145,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16385,"LOWESTPRICE":16185},{"OPENINTEREST":12,"HIGHESTPRICE":16280,"TURNOVER":48.7425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":16280,"ZD1_CHG":-180,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16210},{"OPENINTEREST":11,"HIGHESTPRICE":16270,"TURNOVER":89.3775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":11,"OPENINTERESTCHG":6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16260,"ZD1_CHG":-70,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16340,"LOWESTPRICE":16220},{"OPENINTEREST":118120,"HIGHESTPRICE":"","TURNOVER":635035.635,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":78411,"OPENINTERESTCHG":-2581,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29164,"HIGHESTPRICE":124190,"TURNOVER":353925.275,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123710,"VOLUME":28664,"OPENINTERESTCHG":-9315,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1680,"OPENPRICE":124190,"ZD1_CHG":-1440,"SETTLEMENTPRICE":123470,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":125150,"LOWESTPRICE":122670},{"OPENINTEREST":132794,"HIGHESTPRICE":124380,"TURNOVER":1351652.923,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123940,"VOLUME":109234,"OPENINTERESTCHG":246,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1620,"OPENPRICE":124220,"ZD1_CHG":-1410,"SETTLEMENTPRICE":123730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":125350,"LOWESTPRICE":122920},{"OPENINTEREST":92244,"HIGHESTPRICE":124700,"TURNOVER":385129.541,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124190,"VOLUME":31066,"OPENINTERESTCHG":8036,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1620,"OPENPRICE":124700,"ZD1_CHG":-1400,"SETTLEMENTPRICE":123970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":125590,"LOWESTPRICE":123180},{"OPENINTEREST":43265,"HIGHESTPRICE":124950,"TURNOVER":126923.691,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124490,"VOLUME":10219,"OPENINTERESTCHG":1930,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1650,"OPENPRICE":124590,"ZD1_CHG":-1360,"SETTLEMENTPRICE":124200,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":125850,"LOWESTPRICE":123430},{"OPENINTEREST":5795,"HIGHESTPRICE":125040,"TURNOVER":20631.144,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124800,"VOLUME":1657,"OPENINTERESTCHG":136,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1640,"OPENPRICE":125020,"ZD1_CHG":-1340,"SETTLEMENTPRICE":124500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":126140,"LOWESTPRICE":123750},{"OPENINTEREST":3665,"HIGHESTPRICE":125310,"TURNOVER":5579.501,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125070,"VOLUME":447,"OPENINTERESTCHG":113,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1500,"OPENPRICE":124840,"ZD1_CHG":-1250,"SETTLEMENTPRICE":124820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":126320,"LOWESTPRICE":124040},{"OPENINTEREST":1120,"HIGHESTPRICE":125580,"TURNOVER":1338.371,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125220,"VOLUME":107,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1520,"OPENPRICE":125470,"ZD1_CHG":-1380,"SETTLEMENTPRICE":125080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":126600,"LOWESTPRICE":124390},{"OPENINTEREST":5965,"HIGHESTPRICE":126050,"TURNOVER":13883.493,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125700,"VOLUME":1108,"OPENINTERESTCHG":384,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1540,"OPENPRICE":126050,"ZD1_CHG":-1140,"SETTLEMENTPRICE":125300,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":126840,"LOWESTPRICE":124640},{"OPENINTEREST":553,"HIGHESTPRICE":126020,"TURNOVER":1054.243,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125950,"VOLUME":84,"OPENINTERESTCHG":52,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1870,"OPENPRICE":125890,"ZD1_CHG":-1420,"SETTLEMENTPRICE":125500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":127370,"LOWESTPRICE":124980},{"OPENINTEREST":777,"HIGHESTPRICE":126310,"TURNOVER":691.606,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126310,"VOLUME":55,"OPENINTERESTCHG":34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1720,"OPENPRICE":126190,"ZD1_CHG":-1150,"SETTLEMENTPRICE":125740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":127460,"LOWESTPRICE":125390},{"OPENINTEREST":144,"HIGHESTPRICE":126500,"TURNOVER":290.236,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126400,"VOLUME":23,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1570,"OPENPRICE":126410,"ZD1_CHG":-1350,"SETTLEMENTPRICE":126180,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":127750,"LOWESTPRICE":125770},{"OPENINTEREST":213,"HIGHESTPRICE":127000,"TURNOVER":189.786,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126770,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1380,"OPENPRICE":126910,"ZD1_CHG":-1130,"SETTLEMENTPRICE":126520,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":127900,"LOWESTPRICE":125950},{"OPENINTEREST":315699,"HIGHESTPRICE":"","TURNOVER":2261289.81,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":182679,"OPENINTERESTCHG":1615,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6762,"HIGHESTPRICE":411260,"TURNOVER":1029014.252,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408100,"VOLUME":25257,"OPENINTERESTCHG":-5119,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4200,"OPENPRICE":408060,"ZD1_CHG":-3510,"SETTLEMENTPRICE":407410,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":411610,"LOWESTPRICE":405210},{"OPENINTEREST":29892,"HIGHESTPRICE":411660,"TURNOVER":2597050.986,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408570,"VOLUME":63686,"OPENINTERESTCHG":2880,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4190,"OPENPRICE":411660,"ZD1_CHG":-3400,"SETTLEMENTPRICE":407780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":411970,"LOWESTPRICE":405580},{"OPENINTEREST":13016,"HIGHESTPRICE":411630,"TURNOVER":431215.308,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408710,"VOLUME":10566,"OPENINTERESTCHG":665,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4050,"OPENPRICE":410000,"ZD1_CHG":-3450,"SETTLEMENTPRICE":408110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":412160,"LOWESTPRICE":405900},{"OPENINTEREST":6149,"HIGHESTPRICE":411070,"TURNOVER":106911.686,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408840,"VOLUME":2621,"OPENINTERESTCHG":478,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4040,"OPENPRICE":408580,"ZD1_CHG":-3100,"SETTLEMENTPRICE":407900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":411940,"LOWESTPRICE":405590},{"OPENINTEREST":2349,"HIGHESTPRICE":409580,"TURNOVER":47084.029,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407950,"VOLUME":1156,"OPENINTERESTCHG":106,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3580,"OPENPRICE":409580,"ZD1_CHG":-2930,"SETTLEMENTPRICE":407300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":410880,"LOWESTPRICE":405300},{"OPENINTEREST":786,"HIGHESTPRICE":409120,"TURNOVER":8301.407,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408000,"VOLUME":204,"OPENINTERESTCHG":36,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3640,"OPENPRICE":409120,"ZD1_CHG":-2570,"SETTLEMENTPRICE":406930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":410570,"LOWESTPRICE":404580},{"OPENINTEREST":54,"HIGHESTPRICE":407200,"TURNOVER":406.324,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407200,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4200,"OPENPRICE":406440,"ZD1_CHG":-3320,"SETTLEMENTPRICE":406320,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":410520,"LOWESTPRICE":405340},{"OPENINTEREST":351,"HIGHESTPRICE":407890,"TURNOVER":1504.864,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407000,"VOLUME":37,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4150,"OPENPRICE":406300,"ZD1_CHG":-3870,"SETTLEMENTPRICE":406720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":410870,"LOWESTPRICE":405690},{"OPENINTEREST":71,"HIGHESTPRICE":408830,"TURNOVER":325.057,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":404300,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4990,"OPENPRICE":406660,"ZD1_CHG":-7010,"SETTLEMENTPRICE":406320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":411310,"LOWESTPRICE":404070},{"OPENINTEREST":43,"HIGHESTPRICE":407200,"TURNOVER":162.812,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406890,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4820,"OPENPRICE":407200,"ZD1_CHG":-4960,"SETTLEMENTPRICE":407030,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":411850,"LOWESTPRICE":406830},{"OPENINTEREST":39,"HIGHESTPRICE":409490,"TURNOVER":325.484,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407540,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4780,"OPENPRICE":409490,"ZD1_CHG":-4090,"SETTLEMENTPRICE":406850,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":411630,"LOWESTPRICE":404660},{"OPENINTEREST":5,"HIGHESTPRICE":408270,"TURNOVER":325.173,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":405740,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4170,"OPENPRICE":405800,"ZD1_CHG":-4890,"SETTLEMENTPRICE":406460,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":410630,"LOWESTPRICE":405740},{"OPENINTEREST":59517,"HIGHESTPRICE":"","TURNOVER":4222627.382,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":103565,"OPENINTERESTCHG":-955,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11514,"HIGHESTPRICE":2667,"TURNOVER":37199.344,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2644,"VOLUME":7005,"OPENINTERESTCHG":-4761,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2650,"ZD1_CHG":-8,"SETTLEMENTPRICE":2655,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2652,"LOWESTPRICE":2643},{"OPENINTEREST":42956,"HIGHESTPRICE":2686,"TURNOVER":188089.958,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2669,"VOLUME":35163,"OPENINTERESTCHG":-17187,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2670,"ZD1_CHG":-3,"SETTLEMENTPRICE":2674,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2672,"LOWESTPRICE":2635},{"OPENINTEREST":49410,"HIGHESTPRICE":2706,"TURNOVER":128872.684,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":23875,"OPENINTERESTCHG":-12082,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":13,"OPENPRICE":2701,"ZD1_CHG":3,"SETTLEMENTPRICE":2698,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2684},{"OPENINTEREST":232862,"HIGHESTPRICE":2715,"TURNOVER":464031.33,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2693,"VOLUME":85882,"OPENINTERESTCHG":-3716,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2698,"ZD1_CHG":-1,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2694,"LOWESTPRICE":2690},{"OPENINTEREST":35242,"HIGHESTPRICE":2733,"TURNOVER":24896.878,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2716,"VOLUME":4574,"OPENINTERESTCHG":2702,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2699,"ZD1_CHG":2,"SETTLEMENTPRICE":2721,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2714,"LOWESTPRICE":2699},{"OPENINTEREST":1667,"HIGHESTPRICE":2753,"TURNOVER":4624.936,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2737,"VOLUME":843,"OPENINTERESTCHG":535,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2735,"ZD1_CHG":2,"SETTLEMENTPRICE":2743,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2735,"LOWESTPRICE":2733},{"OPENINTEREST":591,"HIGHESTPRICE":2770,"TURNOVER":1999.346,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2751,"VOLUME":362,"OPENINTERESTCHG":262,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2762,"ZD1_CHG":-9,"SETTLEMENTPRICE":2761,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2760,"LOWESTPRICE":2751},{"OPENINTEREST":3235,"HIGHESTPRICE":2788,"TURNOVER":2060.014,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":371,"OPENINTERESTCHG":-44,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2767,"ZD1_CHG":2,"SETTLEMENTPRICE":2776,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2771,"LOWESTPRICE":2767},{"OPENINTEREST":82,"HIGHESTPRICE":2806,"TURNOVER":150.928,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2794,"VOLUME":27,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2794,"ZD1_CHG":1,"SETTLEMENTPRICE":2794,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2791},{"OPENINTEREST":191,"HIGHESTPRICE":2826,"TURNOVER":84.442,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2813,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2810,"ZD1_CHG":3,"SETTLEMENTPRICE":2814,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2810,"LOWESTPRICE":2808},{"OPENINTEREST":86,"HIGHESTPRICE":2844,"TURNOVER":124.716,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2840,"VOLUME":22,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2837,"ZD1_CHG":13,"SETTLEMENTPRICE":2834,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2827,"LOWESTPRICE":2825},{"OPENINTEREST":39,"HIGHESTPRICE":2849,"TURNOVER":22.78,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2846,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2847,"ZD1_CHG":3,"SETTLEMENTPRICE":2847,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2843,"LOWESTPRICE":2846},{"OPENINTEREST":377875,"HIGHESTPRICE":"","TURNOVER":852157.356,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":158143,"OPENINTERESTCHG":-34291,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":695,"HIGHESTPRICE":23820,"TURNOVER":39734.04,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":1669,"OPENINTERESTCHG":-1601,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23820,"ZD1_CHG":-70,"SETTLEMENTPRICE":23805,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23470},{"OPENINTEREST":14982,"HIGHESTPRICE":23865,"TURNOVER":214460.98,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23510,"VOLUME":9067,"OPENINTERESTCHG":-2891,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-85,"OPENPRICE":23790,"ZD1_CHG":-225,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23735,"LOWESTPRICE":23510},{"OPENINTEREST":5953,"HIGHESTPRICE":23780,"TURNOVER":141037,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23545,"VOLUME":5964,"OPENINTERESTCHG":4272,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-65,"OPENPRICE":23765,"ZD1_CHG":-165,"SETTLEMENTPRICE":23645,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23530},{"OPENINTEREST":322,"HIGHESTPRICE":23760,"TURNOVER":25187.045,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23535,"VOLUME":1066,"OPENINTERESTCHG":97,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-105,"OPENPRICE":23760,"ZD1_CHG":-195,"SETTLEMENTPRICE":23625,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23535},{"OPENINTEREST":41,"HIGHESTPRICE":23755,"TURNOVER":4258.325,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":180,"OPENINTERESTCHG":34,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":23595,"ZD1_CHG":-35,"SETTLEMENTPRICE":23655,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23660,"LOWESTPRICE":23595},{"OPENINTEREST":4,"HIGHESTPRICE":23640,"TURNOVER":23.64,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":23640,"ZD1_CHG":-75,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23640},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23555,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23750,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":23605,"TURNOVER":70.815,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":23605,"ZD1_CHG":-135,"SETTLEMENTPRICE":23605,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23605},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23685,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-210,"OPENPRICE":"","ZD1_CHG":-210,"SETTLEMENTPRICE":23685,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23895,"LOWESTPRICE":""},{"OPENINTEREST":22011,"HIGHESTPRICE":"","TURNOVER":424771.845,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17950,"OPENINTERESTCHG":-87,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31706,"HIGHESTPRICE":916.04,"TURNOVER":6117264.936,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.7,"VOLUME":67272,"OPENINTERESTCHG":-19948,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.26,"OPENPRICE":914.78,"ZD1_CHG":-26.88,"SETTLEMENTPRICE":909.32,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":928.58,"LOWESTPRICE":901},{"OPENINTEREST":6698,"HIGHESTPRICE":918,"TURNOVER":320468.252,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.28,"VOLUME":3523,"OPENINTERESTCHG":-71,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.5,"OPENPRICE":914.36,"ZD1_CHG":-26.86,"SETTLEMENTPRICE":909.64,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":930.14,"LOWESTPRICE":902.72},{"OPENINTEREST":226497,"HIGHESTPRICE":918.98,"TURNOVER":13745037.696,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.66,"VOLUME":150703,"OPENINTERESTCHG":4291,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.26,"OPENPRICE":918.94,"ZD1_CHG":-26.66,"SETTLEMENTPRICE":912.06,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":931.32,"LOWESTPRICE":903.94},{"OPENINTEREST":99867,"HIGHESTPRICE":921.56,"TURNOVER":2679818.65,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.3,"VOLUME":29293,"OPENINTERESTCHG":3244,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-18.86,"OPENPRICE":920.58,"ZD1_CHG":-26.38,"SETTLEMENTPRICE":914.82,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":933.68,"LOWESTPRICE":906.64},{"OPENINTEREST":32300,"HIGHESTPRICE":923.64,"TURNOVER":730770.32,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.5,"VOLUME":7964,"OPENINTERESTCHG":1120,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-18,"OPENPRICE":922.72,"ZD1_CHG":-26.08,"SETTLEMENTPRICE":917.58,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":935.58,"LOWESTPRICE":908.96},{"OPENINTEREST":9870,"HIGHESTPRICE":926.66,"TURNOVER":92584.736,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":911.76,"VOLUME":1008,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.64,"OPENPRICE":926.66,"ZD1_CHG":-26.36,"SETTLEMENTPRICE":918.48,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":938.12,"LOWESTPRICE":911.06},{"OPENINTEREST":10278,"HIGHESTPRICE":929.54,"TURNOVER":86065.824,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":914.18,"VOLUME":934,"OPENINTERESTCHG":57,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-18.44,"OPENPRICE":929.54,"ZD1_CHG":-25.72,"SETTLEMENTPRICE":921.46,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":939.9,"LOWESTPRICE":913.32},{"OPENINTEREST":974,"HIGHESTPRICE":930.66,"TURNOVER":31291.002,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":916.66,"VOLUME":339,"OPENINTERESTCHG":119,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.62,"OPENPRICE":929.5,"ZD1_CHG":-25.98,"SETTLEMENTPRICE":923.02,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":942.64,"LOWESTPRICE":916.2},{"OPENINTEREST":418190,"HIGHESTPRICE":"","TURNOVER":23803301.416,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":261036,"OPENINTERESTCHG":-11188,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":58638,"HIGHESTPRICE":15410,"TURNOVER":2029498.608,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14936,"VOLUME":89383,"OPENINTERESTCHG":-15292,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-598,"OPENPRICE":15212,"ZD1_CHG":-799,"SETTLEMENTPRICE":15137,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":14930},{"OPENINTEREST":28249,"HIGHESTPRICE":15487,"TURNOVER":485924.34,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14970,"VOLUME":21361,"OPENINTERESTCHG":2594,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-592,"OPENPRICE":15487,"ZD1_CHG":-787,"SETTLEMENTPRICE":15165,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15757,"LOWESTPRICE":14955},{"OPENINTEREST":262261,"HIGHESTPRICE":15449,"TURNOVER":3602473.8555,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":158226,"OPENINTERESTCHG":15563,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-597,"OPENPRICE":15412,"ZD1_CHG":-790,"SETTLEMENTPRICE":15178,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15775,"LOWESTPRICE":14975},{"OPENINTEREST":15225,"HIGHESTPRICE":15478,"TURNOVER":346758.7215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15007,"VOLUME":15202,"OPENINTERESTCHG":48,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-594,"OPENPRICE":15436,"ZD1_CHG":-793,"SETTLEMENTPRICE":15206,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15000},{"OPENINTEREST":133644,"HIGHESTPRICE":15497,"TURNOVER":2627154.126,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15018,"VOLUME":115112,"OPENINTERESTCHG":5386,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-595,"OPENPRICE":15388,"ZD1_CHG":-792,"SETTLEMENTPRICE":15215,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15810,"LOWESTPRICE":15010},{"OPENINTEREST":4655,"HIGHESTPRICE":15530,"TURNOVER":38923.9035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15042,"VOLUME":1702,"OPENINTERESTCHG":69,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-588,"OPENPRICE":15530,"ZD1_CHG":-792,"SETTLEMENTPRICE":15246,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15834,"LOWESTPRICE":15034},{"OPENINTEREST":29765,"HIGHESTPRICE":15540,"TURNOVER":197830.422,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15044,"VOLUME":8672,"OPENINTERESTCHG":673,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-632,"OPENPRICE":15540,"ZD1_CHG":-796,"SETTLEMENTPRICE":15208,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15044},{"OPENINTEREST":8132,"HIGHESTPRICE":15566,"TURNOVER":21413.163,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15071,"VOLUME":937,"OPENINTERESTCHG":148,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-642,"OPENPRICE":15566,"ZD1_CHG":-806,"SETTLEMENTPRICE":15235,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15877,"LOWESTPRICE":15067},{"OPENINTEREST":7470,"HIGHESTPRICE":15544,"TURNOVER":44115.7035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15090,"VOLUME":1924,"OPENINTERESTCHG":-11,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-611,"OPENPRICE":15457,"ZD1_CHG":-807,"SETTLEMENTPRICE":15286,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15897,"LOWESTPRICE":15085},{"OPENINTEREST":5964,"HIGHESTPRICE":15618,"TURNOVER":54098.052,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15109,"VOLUME":2352,"OPENINTERESTCHG":-353,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-589,"OPENPRICE":15500,"ZD1_CHG":-813,"SETTLEMENTPRICE":15333,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15922,"LOWESTPRICE":15103},{"OPENINTEREST":7085,"HIGHESTPRICE":15619,"TURNOVER":131020.233,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15100,"VOLUME":5693,"OPENINTERESTCHG":578,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-567,"OPENPRICE":15600,"ZD1_CHG":-809,"SETTLEMENTPRICE":15342,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15909,"LOWESTPRICE":15100},{"OPENINTEREST":453,"HIGHESTPRICE":15588,"TURNOVER":6407.619,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15148,"VOLUME":279,"OPENINTERESTCHG":103,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-598,"OPENPRICE":15400,"ZD1_CHG":-760,"SETTLEMENTPRICE":15310,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15908,"LOWESTPRICE":15145},{"OPENINTEREST":561541,"HIGHESTPRICE":"","TURNOVER":9585618.747,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":420843,"OPENINTERESTCHG":9506,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":115856,"HIGHESTPRICE":3056,"TURNOVER":202212.435,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3043,"VOLUME":66549,"OPENINTERESTCHG":-37405,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3051,"ZD1_CHG":-7,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3050,"LOWESTPRICE":3028},{"OPENINTEREST":185477,"HIGHESTPRICE":3117,"TURNOVER":254048.571,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3095,"VOLUME":82175,"OPENINTERESTCHG":-59474,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3090,"ZD1_CHG":-7,"SETTLEMENTPRICE":3091,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3102,"LOWESTPRICE":3081},{"OPENINTEREST":5128,"HIGHESTPRICE":3116,"TURNOVER":3861.038,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":1245,"OPENINTERESTCHG":242,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3113,"ZD1_CHG":-3,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3092},{"OPENINTEREST":1649926,"HIGHESTPRICE":3119,"TURNOVER":1940794.548,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":625862,"OPENINTERESTCHG":34038,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3118,"ZD1_CHG":-5,"SETTLEMENTPRICE":3100,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3090},{"OPENINTEREST":733,"HIGHESTPRICE":3112,"TURNOVER":226.695,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3108,"VOLUME":73,"OPENINTERESTCHG":27,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3099,"ZD1_CHG":-6,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3094},{"OPENINTEREST":328454,"HIGHESTPRICE":3123,"TURNOVER":76767.397,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":24728,"OPENINTERESTCHG":6800,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3121,"ZD1_CHG":-11,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3094},{"OPENINTEREST":19446,"HIGHESTPRICE":3127,"TURNOVER":367.402,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":118,"OPENINTERESTCHG":33,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3123,"ZD1_CHG":-8,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3104},{"OPENINTEREST":89460,"HIGHESTPRICE":3133,"TURNOVER":56108.58,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":18008,"OPENINTERESTCHG":4476,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3131,"ZD1_CHG":-8,"SETTLEMENTPRICE":3115,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3106},{"OPENINTEREST":1635,"HIGHESTPRICE":3147,"TURNOVER":100.202,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":32,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3147,"ZD1_CHG":-4,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3143,"LOWESTPRICE":3126},{"OPENINTEREST":1722,"HIGHESTPRICE":3140,"TURNOVER":141.006,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":45,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3140,"ZD1_CHG":-11,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":3130},{"OPENINTEREST":167,"HIGHESTPRICE":3156,"TURNOVER":169.479,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":54,"OPENINTERESTCHG":24,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3156,"ZD1_CHG":-6,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3133},{"OPENINTEREST":104,"HIGHESTPRICE":3154,"TURNOVER":251.928,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3154,"VOLUME":80,"OPENINTERESTCHG":36,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3151,"ZD1_CHG":4,"SETTLEMENTPRICE":3149,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":3142},{"OPENINTEREST":2398108,"HIGHESTPRICE":"","TURNOVER":2535049.281,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":818969,"OPENINTERESTCHG":-51194,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":3389,"TURNOVER":3.389,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-56,"OPENPRICE":3389,"ZD1_CHG":-56,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":3389},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":""},{"OPENINTEREST":42,"HIGHESTPRICE":3370,"TURNOVER":63.772,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3351,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":3341,"ZD1_CHG":-26,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3329},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":"","ZD1_CHG":-21,"SETTLEMENTPRICE":3326,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3347,"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":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3441,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":3441,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3463,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":67.161,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":52099,"HIGHESTPRICE":3292,"TURNOVER":72984.629,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3272,"VOLUME":22300,"OPENINTERESTCHG":-12802,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3267,"ZD1_CHG":-14,"SETTLEMENTPRICE":3272,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3266},{"OPENINTEREST":177156,"HIGHESTPRICE":3291,"TURNOVER":113135.649,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":34573,"OPENINTERESTCHG":-19909,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3287,"ZD1_CHG":-24,"SETTLEMENTPRICE":3272,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3262},{"OPENINTEREST":1602,"HIGHESTPRICE":3296,"TURNOVER":600.186,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":183,"OPENINTERESTCHG":-23,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3294,"ZD1_CHG":-15,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3272},{"OPENINTEREST":1355858,"HIGHESTPRICE":3300,"TURNOVER":1030319.525,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3282,"VOLUME":313889,"OPENINTERESTCHG":8859,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3298,"ZD1_CHG":-11,"SETTLEMENTPRICE":3282,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3275},{"OPENINTEREST":169,"HIGHESTPRICE":3307,"TURNOVER":69.128,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":21,"OPENINTERESTCHG":8,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3305,"ZD1_CHG":-11,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3284},{"OPENINTEREST":153326,"HIGHESTPRICE":3310,"TURNOVER":61959.241,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":18837,"OPENINTERESTCHG":5171,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3305,"ZD1_CHG":-14,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3306,"LOWESTPRICE":3280},{"OPENINTEREST":194,"HIGHESTPRICE":3308,"TURNOVER":589.578,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3296,"VOLUME":179,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3308,"ZD1_CHG":-16,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3290},{"OPENINTEREST":24830,"HIGHESTPRICE":3313,"TURNOVER":14615.225,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":4431,"OPENINTERESTCHG":1357,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3310,"ZD1_CHG":-10,"SETTLEMENTPRICE":3298,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3290},{"OPENINTEREST":22,"HIGHESTPRICE":3298,"TURNOVER":9.887,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-21,"OPENPRICE":3297,"ZD1_CHG":-18,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3292},{"OPENINTEREST":38,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":3315,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":""},{"OPENINTEREST":80,"HIGHESTPRICE":3337,"TURNOVER":16.599,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3337,"ZD1_CHG":-17,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3306},{"OPENINTEREST":10,"HIGHESTPRICE":3322,"TURNOVER":3.322,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3322,"ZD1_CHG":-11,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3322},{"OPENINTEREST":1765384,"HIGHESTPRICE":"","TURNOVER":1294302.969,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":394422,"OPENINTERESTCHG":-17339,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7890,"HIGHESTPRICE":13845,"TURNOVER":29087.91,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13795,"VOLUME":4220,"OPENINTERESTCHG":-1084,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13780,"ZD1_CHG":60,"SETTLEMENTPRICE":13785,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13735,"LOWESTPRICE":13690},{"OPENINTEREST":93207,"HIGHESTPRICE":13875,"TURNOVER":738748.2025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13815,"VOLUME":107019,"OPENINTERESTCHG":-10311,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":13840,"ZD1_CHG":65,"SETTLEMENTPRICE":13805,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13750,"LOWESTPRICE":13715},{"OPENINTEREST":43085,"HIGHESTPRICE":13865,"TURNOVER":239931.885,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":34798,"OPENINTERESTCHG":6405,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13750,"ZD1_CHG":55,"SETTLEMENTPRICE":13785,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13745,"LOWESTPRICE":13710},{"OPENINTEREST":5105,"HIGHESTPRICE":13875,"TURNOVER":15645.7475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":2267,"OPENINTERESTCHG":401,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13775,"ZD1_CHG":40,"SETTLEMENTPRICE":13800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13720},{"OPENINTEREST":397,"HIGHESTPRICE":13900,"TURNOVER":1126.8925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13825,"VOLUME":163,"OPENINTERESTCHG":-10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":13830,"ZD1_CHG":30,"SETTLEMENTPRICE":13825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13795,"LOWESTPRICE":13765},{"OPENINTEREST":257,"HIGHESTPRICE":13925,"TURNOVER":187.4675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":27,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13900,"ZD1_CHG":-35,"SETTLEMENTPRICE":13885,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13835,"LOWESTPRICE":13800},{"OPENINTEREST":192,"HIGHESTPRICE":13930,"TURNOVER":2082.0125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13895,"VOLUME":300,"OPENINTERESTCHG":96,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":13920,"ZD1_CHG":20,"SETTLEMENTPRICE":13880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13875,"LOWESTPRICE":13845},{"OPENINTEREST":393,"HIGHESTPRICE":13985,"TURNOVER":432.0625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":62,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":13955,"ZD1_CHG":50,"SETTLEMENTPRICE":13935,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13870,"LOWESTPRICE":13885},{"OPENINTEREST":43,"HIGHESTPRICE":13990,"TURNOVER":6.995,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13990,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13990,"ZD1_CHG":-85,"SETTLEMENTPRICE":13990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":13990},{"OPENINTEREST":74,"HIGHESTPRICE":14035,"TURNOVER":7.0175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14035,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14035,"ZD1_CHG":50,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":14035},{"OPENINTEREST":33,"HIGHESTPRICE":14065,"TURNOVER":21.095,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14060,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14065,"ZD1_CHG":25,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":14060},{"OPENINTEREST":5,"HIGHESTPRICE":14060,"TURNOVER":14.055,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14050,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14060,"ZD1_CHG":-20,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14070,"LOWESTPRICE":14050},{"OPENINTEREST":150681,"HIGHESTPRICE":"","TURNOVER":1027291.3425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":148863,"OPENINTERESTCHG":-4499,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1989,"HIGHESTPRICE":758,"TURNOVER":3703.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":731,"VOLUME":50,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.3,"OPENPRICE":735.4,"ZD1_CHG":-2.4,"SETTLEMENTPRICE":740.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":733.4,"LOWESTPRICE":723.9},{"OPENINTEREST":32410,"HIGHESTPRICE":750.9,"TURNOVER":7494879.08,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":727.3,"VOLUME":102089,"OPENINTERESTCHG":-3412,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.3,"OPENPRICE":741.4,"ZD1_CHG":2.5,"SETTLEMENTPRICE":734.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":724.8,"LOWESTPRICE":717.5},{"OPENINTEREST":19351,"HIGHESTPRICE":698,"TURNOVER":1632378.68,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":686,"VOLUME":23836,"OPENINTERESTCHG":-55,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.6,"OPENPRICE":691.2,"ZD1_CHG":7.8,"SETTLEMENTPRICE":684.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":678.2,"LOWESTPRICE":671.7},{"OPENINTEREST":9095,"HIGHESTPRICE":659.9,"TURNOVER":528593.62,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":654.2,"VOLUME":8127,"OPENINTERESTCHG":194,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":659.9,"ZD1_CHG":4,"SETTLEMENTPRICE":650.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":650.2,"LOWESTPRICE":640.3},{"OPENINTEREST":2349,"HIGHESTPRICE":640,"TURNOVER":137556.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":630.5,"VOLUME":2195,"OPENINTERESTCHG":378,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.5,"OPENPRICE":640,"ZD1_CHG":-1.6,"SETTLEMENTPRICE":626.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":632.1,"LOWESTPRICE":620},{"OPENINTEREST":1744,"HIGHESTPRICE":623.1,"TURNOVER":67333.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":616.4,"VOLUME":1098,"OPENINTERESTCHG":72,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.9,"OPENPRICE":623,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":613.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":620.1,"LOWESTPRICE":607.8},{"OPENINTEREST":412,"HIGHESTPRICE":616.4,"TURNOVER":5973.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":607,"VOLUME":99,"OPENINTERESTCHG":-31,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8,"OPENPRICE":616.4,"ZD1_CHG":-4.4,"SETTLEMENTPRICE":603.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":611.4,"LOWESTPRICE":599},{"OPENINTEREST":88,"HIGHESTPRICE":602.1,"TURNOVER":1668.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":602.1,"VOLUME":28,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.3,"OPENPRICE":593.1,"ZD1_CHG":1.9,"SETTLEMENTPRICE":595.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":600.2,"LOWESTPRICE":590.5},{"OPENINTEREST":276,"HIGHESTPRICE":596,"TURNOVER":3707.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":587.5,"VOLUME":63,"OPENINTERESTCHG":-23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":587.7,"ZD1_CHG":-2.2,"SETTLEMENTPRICE":588.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":589.7,"LOWESTPRICE":585.9},{"OPENINTEREST":21,"HIGHESTPRICE":586,"TURNOVER":233.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":578.8,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.6,"OPENPRICE":582.8,"ZD1_CHG":-5.6,"SETTLEMENTPRICE":582.8,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":584.4,"LOWESTPRICE":578.8},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":566.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":566.5,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":566.5,"LOWESTPRICE":""},{"OPENINTEREST":73,"HIGHESTPRICE":573.8,"TURNOVER":284.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573.6,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.2,"OPENPRICE":566.3,"ZD1_CHG":9.6,"SETTLEMENTPRICE":568.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":564,"LOWESTPRICE":561.3},{"OPENINTEREST":137,"HIGHESTPRICE":547.9,"TURNOVER":54.79,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":547.9,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":547.9,"ZD1_CHG":-0.2,"SETTLEMENTPRICE":547.9,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":548.1,"LOWESTPRICE":547.9},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.1,"OPENPRICE":"","ZD1_CHG":-0.1,"SETTLEMENTPRICE":540.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":540.6,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":521.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":521.6,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":"","ZD1_CHG":0.1,"SETTLEMENTPRICE":516.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":516.5,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":527.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":527.8,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":512.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.4,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":500.8,"TURNOVER":50.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.8,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.8,"OPENPRICE":500.8,"ZD1_CHG":-11.8,"SETTLEMENTPRICE":500.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":512.6,"LOWESTPRICE":500.8},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":502.2,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":502.2,"LOWESTPRICE":""},{"OPENINTEREST":68434,"HIGHESTPRICE":"","TURNOVER":9876417.43,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":137596,"OPENINTERESTCHG":-2887,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2813,"HIGHESTPRICE":5858,"TURNOVER":820.098,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5857,"VOLUME":140,"OPENINTERESTCHG":-140,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":106,"OPENPRICE":5858,"ZD1_CHG":106,"SETTLEMENTPRICE":5857,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5751,"LOWESTPRICE":5857},{"OPENINTEREST":54304,"HIGHESTPRICE":5660,"TURNOVER":419700.559,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5585,"VOLUME":75208,"OPENINTERESTCHG":-10408,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":37,"OPENPRICE":5655,"ZD1_CHG":42,"SETTLEMENTPRICE":5580,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5543,"LOWESTPRICE":5500},{"OPENINTEREST":58411,"HIGHESTPRICE":5368,"TURNOVER":240550.926,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5308,"VOLUME":45464,"OPENINTERESTCHG":-1813,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":5320,"ZD1_CHG":72,"SETTLEMENTPRICE":5291,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5236,"LOWESTPRICE":5196},{"OPENINTEREST":29528,"HIGHESTPRICE":5156,"TURNOVER":104800.67,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5116,"VOLUME":20574,"OPENINTERESTCHG":3638,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":5122,"ZD1_CHG":78,"SETTLEMENTPRICE":5093,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":5005},{"OPENINTEREST":1500,"HIGHESTPRICE":4978,"TURNOVER":4377.2,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4944,"VOLUME":892,"OPENINTERESTCHG":92,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":26,"OPENPRICE":4928,"ZD1_CHG":63,"SETTLEMENTPRICE":4907,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4881,"LOWESTPRICE":4794},{"OPENINTEREST":629,"HIGHESTPRICE":4847,"TURNOVER":474.808,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4807,"VOLUME":99,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":34,"OPENPRICE":4760,"ZD1_CHG":45,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4762,"LOWESTPRICE":4716},{"OPENINTEREST":97,"HIGHESTPRICE":4768,"TURNOVER":70.455,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4702,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":4642,"ZD1_CHG":87,"SETTLEMENTPRICE":4697,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4615,"LOWESTPRICE":4630},{"OPENINTEREST":87,"HIGHESTPRICE":4610,"TURNOVER":22.894,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4591,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":62,"OPENPRICE":4597,"ZD1_CHG":75,"SETTLEMENTPRICE":4578,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4516,"LOWESTPRICE":4489},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4442,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":49,"OPENPRICE":"","ZD1_CHG":49,"SETTLEMENTPRICE":4442,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4393,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4313,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4313,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4313,"LOWESTPRICE":""},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4310,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4283,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4283,"LOWESTPRICE":""},{"OPENINTEREST":147512,"HIGHESTPRICE":"","TURNOVER":770817.61,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":142397,"OPENINTERESTCHG":-8619,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":144,"HIGHESTPRICE":5298,"TURNOVER":10.481,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5183,"VOLUME":2,"OPENINTERESTCHG":-502,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":5298,"ZD1_CHG":-39,"SETTLEMENTPRICE":5240,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5222,"LOWESTPRICE":5183},{"OPENINTEREST":169653,"HIGHESTPRICE":4463,"TURNOVER":2105038.58,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4418,"VOLUME":479456,"OPENINTERESTCHG":-5127,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":133,"OPENPRICE":4363,"ZD1_CHG":161,"SETTLEMENTPRICE":4390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4257,"LOWESTPRICE":4293},{"OPENINTEREST":50841,"HIGHESTPRICE":4197,"TURNOVER":291234.739,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4143,"VOLUME":70433,"OPENINTERESTCHG":-9781,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":124,"OPENPRICE":4106,"ZD1_CHG":133,"SETTLEMENTPRICE":4134,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":4043},{"OPENINTEREST":124330,"HIGHESTPRICE":4035,"TURNOVER":452474.03,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3972,"VOLUME":113614,"OPENINTERESTCHG":-265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":98,"OPENPRICE":3999,"ZD1_CHG":88,"SETTLEMENTPRICE":3982,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3915},{"OPENINTEREST":44025,"HIGHESTPRICE":3898,"TURNOVER":48132.263,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3846,"VOLUME":12492,"OPENINTERESTCHG":2288,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":84,"OPENPRICE":3858,"ZD1_CHG":77,"SETTLEMENTPRICE":3853,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3769,"LOWESTPRICE":3794},{"OPENINTEREST":7077,"HIGHESTPRICE":3779,"TURNOVER":24992.658,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3729,"VOLUME":6685,"OPENINTERESTCHG":1353,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":77,"OPENPRICE":3779,"ZD1_CHG":68,"SETTLEMENTPRICE":3738,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3661,"LOWESTPRICE":3685},{"OPENINTEREST":461,"HIGHESTPRICE":3677,"TURNOVER":1471.074,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3642,"VOLUME":403,"OPENINTERESTCHG":172,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":71,"OPENPRICE":3637,"ZD1_CHG":63,"SETTLEMENTPRICE":3650,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3579,"LOWESTPRICE":3604},{"OPENINTEREST":6784,"HIGHESTPRICE":3588,"TURNOVER":15755.24,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3553,"VOLUME":4419,"OPENINTERESTCHG":-3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":65,"OPENPRICE":3571,"ZD1_CHG":53,"SETTLEMENTPRICE":3565,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3500,"LOWESTPRICE":3519},{"OPENINTEREST":389,"HIGHESTPRICE":3530,"TURNOVER":108.652,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3505,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":53,"OPENPRICE":3480,"ZD1_CHG":54,"SETTLEMENTPRICE":3504,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3451,"LOWESTPRICE":3476},{"OPENINTEREST":1258,"HIGHESTPRICE":3497,"TURNOVER":707.753,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3461,"VOLUME":204,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":43,"OPENPRICE":3450,"ZD1_CHG":35,"SETTLEMENTPRICE":3469,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":3440},{"OPENINTEREST":301,"HIGHESTPRICE":3448,"TURNOVER":277.305,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3413,"VOLUME":81,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":50,"OPENPRICE":3400,"ZD1_CHG":40,"SETTLEMENTPRICE":3423,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3373,"LOWESTPRICE":3388},{"OPENINTEREST":1692,"HIGHESTPRICE":3417,"TURNOVER":2547.213,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":751,"OPENINTERESTCHG":23,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":51,"OPENPRICE":3370,"ZD1_CHG":35,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":3350},{"OPENINTEREST":406955,"HIGHESTPRICE":"","TURNOVER":2942749.988,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":688571,"OPENINTERESTCHG":-11833,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":61967,"HIGHESTPRICE":5839,"TURNOVER":835082.081,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5739,"VOLUME":145170,"OPENINTERESTCHG":-12710,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":156,"OPENPRICE":5815,"ZD1_CHG":143,"SETTLEMENTPRICE":5752,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5596,"LOWESTPRICE":5686},{"OPENINTEREST":224107,"HIGHESTPRICE":5249,"TURNOVER":3725505.791,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5110,"VOLUME":723045,"OPENINTERESTCHG":-32970,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":96,"OPENPRICE":5246,"ZD1_CHG":54,"SETTLEMENTPRICE":5152,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5083},{"OPENINTEREST":131262,"HIGHESTPRICE":4708,"TURNOVER":523803.348,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4627,"VOLUME":112442,"OPENINTERESTCHG":7215,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":97,"OPENPRICE":4680,"ZD1_CHG":66,"SETTLEMENTPRICE":4658,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4561,"LOWESTPRICE":4609},{"OPENINTEREST":107312,"HIGHESTPRICE":4405,"TURNOVER":310208.652,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4298,"VOLUME":71411,"OPENINTERESTCHG":9708,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":62,"OPENPRICE":4332,"ZD1_CHG":17,"SETTLEMENTPRICE":4343,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4281,"LOWESTPRICE":4287},{"OPENINTEREST":12280,"HIGHESTPRICE":4308,"TURNOVER":33891.292,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4191,"VOLUME":7980,"OPENINTERESTCHG":2371,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":66,"OPENPRICE":4242,"ZD1_CHG":10,"SETTLEMENTPRICE":4247,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4181,"LOWESTPRICE":4183},{"OPENINTEREST":12452,"HIGHESTPRICE":4264,"TURNOVER":19022.27,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4167,"VOLUME":4533,"OPENINTERESTCHG":150,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":54,"OPENPRICE":4176,"ZD1_CHG":25,"SETTLEMENTPRICE":4196,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4142,"LOWESTPRICE":4153},{"OPENINTEREST":710,"HIGHESTPRICE":4229,"TURNOVER":1874.984,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4142,"VOLUME":449,"OPENINTERESTCHG":69,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":4132,"ZD1_CHG":7,"SETTLEMENTPRICE":4175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4135,"LOWESTPRICE":4121},{"OPENINTEREST":494,"HIGHESTPRICE":4193,"TURNOVER":548.044,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4113,"VOLUME":132,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":50,"OPENPRICE":4144,"ZD1_CHG":12,"SETTLEMENTPRICE":4151,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4101,"LOWESTPRICE":4100},{"OPENINTEREST":6234,"HIGHESTPRICE":4180,"TURNOVER":10166.263,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4085,"VOLUME":2473,"OPENINTERESTCHG":-82,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":4130,"ZD1_CHG":-13,"SETTLEMENTPRICE":4110,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4098,"LOWESTPRICE":4066},{"OPENINTEREST":31,"HIGHESTPRICE":4088,"TURNOVER":40.557,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4031,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":4050,"ZD1_CHG":-20,"SETTLEMENTPRICE":4055,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4051,"LOWESTPRICE":4031},{"OPENINTEREST":5,"HIGHESTPRICE":3997,"TURNOVER":23.85,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3979,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3994,"ZD1_CHG":-6,"SETTLEMENTPRICE":3975,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3985,"LOWESTPRICE":3910},{"OPENINTEREST":381,"HIGHESTPRICE":3943,"TURNOVER":296.768,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":76,"OPENINTERESTCHG":-13,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":3941,"ZD1_CHG":-6,"SETTLEMENTPRICE":3904,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3882,"LOWESTPRICE":3876},{"OPENINTEREST":488,"HIGHESTPRICE":3650,"TURNOVER":141.448,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3628,"VOLUME":39,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3570,"ZD1_CHG":31,"SETTLEMENTPRICE":3626,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3597,"LOWESTPRICE":3570},{"OPENINTEREST":101,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3588,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3588,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3588,"LOWESTPRICE":""},{"OPENINTEREST":110,"HIGHESTPRICE":3565,"TURNOVER":35.646,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3561,"VOLUME":10,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3565,"ZD1_CHG":-3,"SETTLEMENTPRICE":3564,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3564,"LOWESTPRICE":3561},{"OPENINTEREST":19,"HIGHESTPRICE":3591,"TURNOVER":14.308,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3577,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3582,"ZD1_CHG":-4,"SETTLEMENTPRICE":3577,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3581,"LOWESTPRICE":3558},{"OPENINTEREST":557953,"HIGHESTPRICE":"","TURNOVER":5460655.302,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1067780,"OPENINTERESTCHG":-26270,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7190,"HIGHESTPRICE":15920,"TURNOVER":105654.64,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15675,"VOLUME":13475,"OPENINTERESTCHG":-2486,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":15920,"ZD1_CHG":170,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15505,"LOWESTPRICE":15540},{"OPENINTEREST":69709,"HIGHESTPRICE":15685,"TURNOVER":1268620.09,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15515,"VOLUME":163408,"OPENINTERESTCHG":-16986,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":150,"OPENPRICE":15600,"ZD1_CHG":140,"SETTLEMENTPRICE":15525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15375,"LOWESTPRICE":15380},{"OPENINTEREST":31026,"HIGHESTPRICE":15500,"TURNOVER":146532.355,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15310,"VOLUME":19165,"OPENINTERESTCHG":4521,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":15500,"ZD1_CHG":185,"SETTLEMENTPRICE":15290,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15125,"LOWESTPRICE":15150},{"OPENINTEREST":16262,"HIGHESTPRICE":15295,"TURNOVER":168926.915,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15175,"VOLUME":22316,"OPENINTERESTCHG":1036,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":15245,"ZD1_CHG":230,"SETTLEMENTPRICE":15135,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14945,"LOWESTPRICE":15010},{"OPENINTEREST":291,"HIGHESTPRICE":15200,"TURNOVER":2083.69,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15080,"VOLUME":277,"OPENINTERESTCHG":27,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":14975,"ZD1_CHG":225,"SETTLEMENTPRICE":15040,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14855,"LOWESTPRICE":14940},{"OPENINTEREST":104,"HIGHESTPRICE":15145,"TURNOVER":977.4275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15065,"VOLUME":130,"OPENINTERESTCHG":39,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":15000,"ZD1_CHG":205,"SETTLEMENTPRICE":15035,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14860,"LOWESTPRICE":14930},{"OPENINTEREST":33,"HIGHESTPRICE":15045,"TURNOVER":126.8325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":14870,"ZD1_CHG":130,"SETTLEMENTPRICE":14920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14765,"LOWESTPRICE":14810},{"OPENINTEREST":502,"HIGHESTPRICE":14975,"TURNOVER":1243.1325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14915,"VOLUME":167,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":14875,"ZD1_CHG":210,"SETTLEMENTPRICE":14885,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14780},{"OPENINTEREST":68,"HIGHESTPRICE":14935,"TURNOVER":14.905,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14935,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":275,"OPENPRICE":14875,"ZD1_CHG":305,"SETTLEMENTPRICE":14905,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14875},{"OPENINTEREST":40,"HIGHESTPRICE":14970,"TURNOVER":66.805,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14865,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":14720,"ZD1_CHG":160,"SETTLEMENTPRICE":14845,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14720},{"OPENINTEREST":40,"HIGHESTPRICE":14850,"TURNOVER":44.37,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":85,"OPENPRICE":14695,"ZD1_CHG":135,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14695},{"OPENINTEREST":3,"HIGHESTPRICE":14775,"TURNOVER":14.7125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":14775,"ZD1_CHG":110,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14650},{"OPENINTEREST":125268,"HIGHESTPRICE":"","TURNOVER":1694305.875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":218974,"OPENINTERESTCHG":-13865,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":410,"HIGHESTPRICE":18790,"TURNOVER":7714.825,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18520,"VOLUME":415,"OPENINTERESTCHG":-51,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":18740,"ZD1_CHG":-10,"SETTLEMENTPRICE":18585,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18530,"LOWESTPRICE":18485},{"OPENINTEREST":3604,"HIGHESTPRICE":18860,"TURNOVER":87929.155,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18490,"VOLUME":4715,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":18830,"ZD1_CHG":-110,"SETTLEMENTPRICE":18645,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18600,"LOWESTPRICE":18440},{"OPENINTEREST":146176,"HIGHESTPRICE":19675,"TURNOVER":5269686.905,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19275,"VOLUME":270809,"OPENINTERESTCHG":-5224,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":30,"OPENPRICE":19650,"ZD1_CHG":-150,"SETTLEMENTPRICE":19455,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19425,"LOWESTPRICE":19230},{"OPENINTEREST":488,"HIGHESTPRICE":19680,"TURNOVER":8282.26,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19295,"VOLUME":425,"OPENINTERESTCHG":-122,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":19620,"ZD1_CHG":-145,"SETTLEMENTPRICE":19485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19440,"LOWESTPRICE":19245},{"OPENINTEREST":62,"HIGHESTPRICE":19680,"TURNOVER":664.985,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19470,"VOLUME":34,"OPENINTERESTCHG":-26,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":19565,"ZD1_CHG":25,"SETTLEMENTPRICE":19555,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19445,"LOWESTPRICE":19470},{"OPENINTEREST":33222,"HIGHESTPRICE":19685,"TURNOVER":548154.755,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19285,"VOLUME":28155,"OPENINTERESTCHG":-927,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":5,"OPENPRICE":19600,"ZD1_CHG":-175,"SETTLEMENTPRICE":19465,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19460,"LOWESTPRICE":19235},{"OPENINTEREST":63,"HIGHESTPRICE":19560,"TURNOVER":504.185,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19280,"VOLUME":26,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":19555,"ZD1_CHG":-175,"SETTLEMENTPRICE":19390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19455,"LOWESTPRICE":19280},{"OPENINTEREST":81,"HIGHESTPRICE":19680,"TURNOVER":389.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19325,"VOLUME":20,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-10,"OPENPRICE":19680,"ZD1_CHG":-155,"SETTLEMENTPRICE":19470,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19480,"LOWESTPRICE":19325},{"OPENINTEREST":87,"HIGHESTPRICE":19615,"TURNOVER":562.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19230,"VOLUME":29,"OPENINTERESTCHG":-11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-20,"OPENPRICE":19510,"ZD1_CHG":-200,"SETTLEMENTPRICE":19410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19430,"LOWESTPRICE":19230},{"OPENINTEREST":320,"HIGHESTPRICE":19665,"TURNOVER":2448.78,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19280,"VOLUME":126,"OPENINTERESTCHG":-20,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-90,"OPENPRICE":19540,"ZD1_CHG":-240,"SETTLEMENTPRICE":19430,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19520,"LOWESTPRICE":19260},{"OPENINTEREST":184513,"HIGHESTPRICE":"","TURNOVER":5926338.295,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":304754,"OPENINTERESTCHG":-6400,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2409,"HIGHESTPRICE":17210,"TURNOVER":65828.175,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":3873,"OPENINTERESTCHG":-1499,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":17155,"ZD1_CHG":-25,"SETTLEMENTPRICE":16995,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16875,"LOWESTPRICE":16800},{"OPENINTEREST":54895,"HIGHESTPRICE":17275,"TURNOVER":1596885.685,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16870,"VOLUME":93669,"OPENINTERESTCHG":-6171,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":17190,"ZD1_CHG":-25,"SETTLEMENTPRICE":17045,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16895,"LOWESTPRICE":16820},{"OPENINTEREST":74069,"HIGHESTPRICE":17155,"TURNOVER":995161.96,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16740,"VOLUME":58736,"OPENINTERESTCHG":10296,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":17000,"ZD1_CHG":-45,"SETTLEMENTPRICE":16940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16785,"LOWESTPRICE":16710},{"OPENINTEREST":43672,"HIGHESTPRICE":16960,"TURNOVER":457944.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16565,"VOLUME":27324,"OPENINTERESTCHG":2741,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":16870,"ZD1_CHG":-65,"SETTLEMENTPRICE":16755,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16630,"LOWESTPRICE":16525},{"OPENINTEREST":1151,"HIGHESTPRICE":16865,"TURNOVER":9309.375,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16515,"VOLUME":560,"OPENINTERESTCHG":153,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":16800,"ZD1_CHG":-70,"SETTLEMENTPRICE":16620,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16585,"LOWESTPRICE":16475},{"OPENINTEREST":127,"HIGHESTPRICE":16705,"TURNOVER":99.64,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16575,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":16705,"ZD1_CHG":-40,"SETTLEMENTPRICE":16605,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16575},{"OPENINTEREST":71,"HIGHESTPRICE":16770,"TURNOVER":83.165,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16560,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":16770,"ZD1_CHG":-120,"SETTLEMENTPRICE":16630,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16680,"LOWESTPRICE":16560},{"OPENINTEREST":149,"HIGHESTPRICE":16885,"TURNOVER":485.77,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16600,"VOLUME":29,"OPENINTERESTCHG":7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":16855,"ZD1_CHG":-100,"SETTLEMENTPRICE":16750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16700,"LOWESTPRICE":16600},{"OPENINTEREST":37,"HIGHESTPRICE":16655,"TURNOVER":49.865,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16605,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":16655,"ZD1_CHG":-55,"SETTLEMENTPRICE":16620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16660,"LOWESTPRICE":16605},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16655,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-140,"OPENPRICE":"","ZD1_CHG":-140,"SETTLEMENTPRICE":16655,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16795,"LOWESTPRICE":""},{"OPENINTEREST":21,"HIGHESTPRICE":16740,"TURNOVER":33.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16605,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":16740,"ZD1_CHG":-45,"SETTLEMENTPRICE":16670,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16650,"LOWESTPRICE":16605},{"OPENINTEREST":11,"HIGHESTPRICE":16855,"TURNOVER":33.305,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16450,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":16855,"ZD1_CHG":-130,"SETTLEMENTPRICE":16650,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16580,"LOWESTPRICE":16450},{"OPENINTEREST":176620,"HIGHESTPRICE":"","TURNOVER":3125914.86,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":184209,"OPENINTERESTCHG":5528,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":485,"HIGHESTPRICE":4830,"TURNOVER":316.584,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4798,"VOLUME":66,"OPENINTERESTCHG":-26,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-80,"OPENPRICE":4792,"ZD1_CHG":-78,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4876,"LOWESTPRICE":4774},{"OPENINTEREST":132712,"HIGHESTPRICE":4876,"TURNOVER":1400278.206,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4828,"VOLUME":290430,"OPENINTERESTCHG":-31693,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-76,"OPENPRICE":4874,"ZD1_CHG":-68,"SETTLEMENTPRICE":4820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":4792},{"OPENINTEREST":3405,"HIGHESTPRICE":4880,"TURNOVER":6133.226,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4844,"VOLUME":1267,"OPENINTERESTCHG":140,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-68,"OPENPRICE":4880,"ZD1_CHG":-64,"SETTLEMENTPRICE":4840,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4908,"LOWESTPRICE":4812},{"OPENINTEREST":140846,"HIGHESTPRICE":5016,"TURNOVER":539448.97,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4988,"VOLUME":108489,"OPENINTERESTCHG":10114,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":5016,"ZD1_CHG":-40,"SETTLEMENTPRICE":4972,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":4946},{"OPENINTEREST":131,"HIGHESTPRICE":5008,"TURNOVER":79.904,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5000,"VOLUME":16,"OPENINTERESTCHG":11,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-52,"OPENPRICE":5008,"ZD1_CHG":-46,"SETTLEMENTPRICE":4994,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5046,"LOWESTPRICE":4980},{"OPENINTEREST":51139,"HIGHESTPRICE":5040,"TURNOVER":77134.356,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5028,"VOLUME":15410,"OPENINTERESTCHG":2317,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":5040,"ZD1_CHG":-32,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5060,"LOWESTPRICE":4980},{"OPENINTEREST":239,"HIGHESTPRICE":5036,"TURNOVER":35.19,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5022,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-64,"OPENPRICE":5034,"ZD1_CHG":-68,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5090,"LOWESTPRICE":5010},{"OPENINTEREST":14116,"HIGHESTPRICE":5082,"TURNOVER":22483.468,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5050,"VOLUME":4465,"OPENINTERESTCHG":590,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-52,"OPENPRICE":5082,"ZD1_CHG":-36,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5086,"LOWESTPRICE":5008},{"OPENINTEREST":40,"HIGHESTPRICE":5048,"TURNOVER":35.25,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5042,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-72,"OPENPRICE":5044,"ZD1_CHG":-64,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5106,"LOWESTPRICE":4992},{"OPENINTEREST":822,"HIGHESTPRICE":5086,"TURNOVER":257.688,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":51,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-60,"OPENPRICE":5086,"ZD1_CHG":-40,"SETTLEMENTPRICE":5052,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5112,"LOWESTPRICE":5038},{"OPENINTEREST":86,"HIGHESTPRICE":5084,"TURNOVER":65.754,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":13,"OPENINTERESTCHG":8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-62,"OPENPRICE":5060,"ZD1_CHG":-36,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5120,"LOWESTPRICE":5048},{"OPENINTEREST":80,"HIGHESTPRICE":5100,"TURNOVER":157.212,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":31,"OPENINTERESTCHG":19,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":5100,"ZD1_CHG":-58,"SETTLEMENTPRICE":5070,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5126,"LOWESTPRICE":5058},{"OPENINTEREST":344101,"HIGHESTPRICE":"","TURNOVER":2046425.808,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":420252,"OPENINTERESTCHG":-18524,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1432,"HIGHESTPRICE":3828,"TURNOVER":35546.864,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3802,"VOLUME":2347,"OPENINTERESTCHG":-2316,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-48,"OPENPRICE":3786,"ZD1_CHG":-32,"SETTLEMENTPRICE":3786,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3834,"LOWESTPRICE":3782},{"OPENINTEREST":14447,"HIGHESTPRICE":3866,"TURNOVER":160423.344,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3834,"VOLUME":10458,"OPENINTERESTCHG":-4769,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3820,"ZD1_CHG":-4,"SETTLEMENTPRICE":3834,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3838,"LOWESTPRICE":3796},{"OPENINTEREST":5641,"HIGHESTPRICE":3872,"TURNOVER":99335.872,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3824,"VOLUME":6463,"OPENINTERESTCHG":4844,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3830,"ZD1_CHG":-18,"SETTLEMENTPRICE":3842,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3842,"LOWESTPRICE":3824},{"OPENINTEREST":302,"HIGHESTPRICE":3912,"TURNOVER":18172.336,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3874,"VOLUME":1171,"OPENINTERESTCHG":105,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3886,"ZD1_CHG":-6,"SETTLEMENTPRICE":3878,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3864},{"OPENINTEREST":53,"HIGHESTPRICE":3906,"TURNOVER":3074.16,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":198,"OPENINTERESTCHG":53,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3874,"ZD1_CHG":-10,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":3866},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3924,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3924,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3924,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3946,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3968,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3968,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3938,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":""},{"OPENINTEREST":21879,"HIGHESTPRICE":"","TURNOVER":316552.576,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20637,"OPENINTERESTCHG":-2083,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":546,"HIGHESTPRICE":2657.5,"TURNOVER":953.87,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2655,"VOLUME":72,"OPENINTERESTCHG":-25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4.5,"OPENPRICE":2649,"ZD1_CHG":10,"SETTLEMENTPRICE":2649.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2645,"LOWESTPRICE":2644},{"OPENINTEREST":9623,"HIGHESTPRICE":2215,"TURNOVER":127280.59,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2144.5,"VOLUME":11885,"OPENINTERESTCHG":-7949,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-47,"OPENPRICE":2182.5,"ZD1_CHG":-44,"SETTLEMENTPRICE":2141.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2188.5,"LOWESTPRICE":2112},{"OPENINTEREST":25466,"HIGHESTPRICE":2978,"TURNOVER":334274.075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2937.5,"VOLUME":23009,"OPENINTERESTCHG":6073,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":158,"OPENPRICE":2799,"ZD1_CHG":190,"SETTLEMENTPRICE":2905.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2747.5,"LOWESTPRICE":2794},{"OPENINTEREST":6668,"HIGHESTPRICE":3264.5,"TURNOVER":60677.4675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3263.5,"VOLUME":3789,"OPENINTERESTCHG":531,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":160,"OPENPRICE":3120,"ZD1_CHG":221,"SETTLEMENTPRICE":3202.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3042.5,"LOWESTPRICE":3110.5},{"OPENINTEREST":2020,"HIGHESTPRICE":3258,"TURNOVER":13349,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3229.5,"VOLUME":839,"OPENINTERESTCHG":159,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":164,"OPENPRICE":3071.5,"ZD1_CHG":211.5,"SETTLEMENTPRICE":3182,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3018,"LOWESTPRICE":3068},{"OPENINTEREST":1293,"HIGHESTPRICE":1816,"TURNOVER":3713.9875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1806,"VOLUME":418,"OPENINTERESTCHG":-14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":60,"OPENPRICE":1721.5,"ZD1_CHG":89,"SETTLEMENTPRICE":1777,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1717,"LOWESTPRICE":1721.5},{"OPENINTEREST":463,"HIGHESTPRICE":2293.5,"TURNOVER":2095.575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2282.5,"VOLUME":192,"OPENINTERESTCHG":62,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":168,"OPENPRICE":2084,"ZD1_CHG":268,"SETTLEMENTPRICE":2182.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2014.5,"LOWESTPRICE":2018},{"OPENINTEREST":46079,"HIGHESTPRICE":"","TURNOVER":542344.565,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":40204,"OPENINTERESTCHG":-1163,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9693528,"HIGHESTPRICE":"","TURNOVER":94165049.4185,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6426406,"OPENINTERESTCHG":-204751,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":5222,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":500,"OPENINTERESTCHG":"","PRODUCTID":"fuefp","PRODUCTNAME":"燃料油期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":5222},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"179","o_code":"0000","update_date":"20260928 15:27:05","o_curmetalindex":[{"PRECLOSEPRICE":5568.64,"HIGHESTPRICE":5553.73,"LASTPRICE":5527.55,"SETTLEMENTPRICE":5527.63,"CLOSEPRICE":5527.55,"TRADINGDAY":"20260928","UPDOWN1":-43.08,"LOWESTPRICE":5519.32,"UPDOWN2":-43,"AVGPRICE":5528.91,"OPENPRICE":5548.71,"UPDOWN":-41.09}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110390,"TURNOVER":856.193169,"PRODUCTGROUPID":"cu","YEARVOLUME":4796.6328,"YEARTURNOVER":247850.3720125,"VOLUME":156470,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108120,"AVGPRICE":109438.636},{"HIGHESTPRICE":100220,"TURNOVER":69.010432,"PRODUCTGROUPID":"bc","YEARVOLUME":172.973,"YEARTURNOVER":8013.0311555,"VOLUME":14048,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97160,"AVGPRICE":98249.476},{"HIGHESTPRICE":24270,"TURNOVER":329.765258,"PRODUCTGROUPID":"al","YEARVOLUME":9140.2587,"YEARTURNOVER":110839.96895325,"VOLUME":273985,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23865,"AVGPRICE":24071.775},{"HIGHESTPRICE":26690,"TURNOVER":227.1325575,"PRODUCTGROUPID":"zn","YEARVOLUME":3958.876,"YEARTURNOVER":49398.358723,"VOLUME":171628,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26290,"AVGPRICE":26468.007},{"HIGHESTPRICE":16355,"TURNOVER":63.5035635,"PRODUCTGROUPID":"pb","YEARVOLUME":1658.2618,"YEARTURNOVER":13614.3424565,"VOLUME":78411,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16140,"AVGPRICE":16197.616},{"HIGHESTPRICE":127000,"TURNOVER":226.128981,"PRODUCTGROUPID":"ni","YEARVOLUME":9507.7525,"YEARTURNOVER":131631.9896334,"VOLUME":182679,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":122670,"AVGPRICE":123784.88},{"HIGHESTPRICE":411660,"TURNOVER":422.2627382,"PRODUCTGROUPID":"sn","YEARVOLUME":6023.7414,"YEARTURNOVER":242722.5379669,"VOLUME":103565,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":404070,"AVGPRICE":407727.261},{"HIGHESTPRICE":2849,"TURNOVER":85.2157356,"PRODUCTGROUPID":"ao","YEARVOLUME":8388.3504,"YEARTURNOVER":47191.2195144,"VOLUME":158143,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2635,"AVGPRICE":2694.262},{"HIGHESTPRICE":23865,"TURNOVER":42.4771845,"PRODUCTGROUPID":"ad","YEARVOLUME":228.7669,"YEARTURNOVER":5300.033556,"VOLUME":17950,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23470,"AVGPRICE":23664.17},{"HIGHESTPRICE":930.66,"TURNOVER":2380.3301416,"PRODUCTGROUPID":"au","YEARVOLUME":6616.0939,"YEARTURNOVER":669400.6673724,"VOLUME":261036,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":901,"AVGPRICE":911.878},{"HIGHESTPRICE":15619,"TURNOVER":958.5618747,"PRODUCTGROUPID":"ag","YEARVOLUME":22978.1404,"YEARTURNOVER":646943.8352898,"VOLUME":420843,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14930,"AVGPRICE":15184.79},{"HIGHESTPRICE":3156,"TURNOVER":253.5049281,"PRODUCTGROUPID":"rb","YEARVOLUME":16377.2179,"YEARTURNOVER":51118.5122733,"VOLUME":818969,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3028,"AVGPRICE":3095.415},{"HIGHESTPRICE":3389,"TURNOVER":0.0067161,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4442,"YEARTURNOVER":4.8624486,"VOLUME":20,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3329,"AVGPRICE":3358.05},{"HIGHESTPRICE":3337,"TURNOVER":129.4302969,"PRODUCTGROUPID":"hc","YEARVOLUME":9020.7553,"YEARTURNOVER":29975.7323159,"VOLUME":394422,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3262,"AVGPRICE":3281.518},{"HIGHESTPRICE":14065,"TURNOVER":102.72913425,"PRODUCTGROUPID":"ss","YEARVOLUME":5065.9504,"YEARTURNOVER":36629.0142055,"VOLUME":148863,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13690,"AVGPRICE":13801.836},{"HIGHESTPRICE":758,"TURNOVER":987.641743,"PRODUCTGROUPID":"sc","YEARVOLUME":3110.8417,"YEARTURNOVER":189237.87732,"VOLUME":137596,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":500.8,"AVGPRICE":717.784},{"HIGHESTPRICE":5858,"TURNOVER":77.081761,"PRODUCTGROUPID":"lu","YEARVOLUME":2924.1591,"YEARTURNOVER":12966.7170722,"VOLUME":142397,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4489,"AVGPRICE":5413.159},{"HIGHESTPRICE":5298,"TURNOVER":294.2749988,"PRODUCTGROUPID":"fu","YEARVOLUME":17897.3363,"YEARTURNOVER":65215.8839479,"VOLUME":688571,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3350,"AVGPRICE":4273.706},{"HIGHESTPRICE":5839,"TURNOVER":546.0655302,"PRODUCTGROUPID":"bu","YEARVOLUME":12640.8354,"YEARTURNOVER":54248.2383358,"VOLUME":1067780,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3558,"AVGPRICE":5114.027},{"HIGHESTPRICE":15920,"TURNOVER":169.4305875,"PRODUCTGROUPID":"br","YEARVOLUME":6615.9732,"YEARTURNOVER":48727.176338,"VOLUME":218974,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14650,"AVGPRICE":15474.95},{"HIGHESTPRICE":19685,"TURNOVER":592.6338295,"PRODUCTGROUPID":"ru","YEARVOLUME":6163.9697,"YEARTURNOVER":106709.9418585,"VOLUME":304754,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18440,"AVGPRICE":19446.302},{"HIGHESTPRICE":17275,"TURNOVER":312.591486,"PRODUCTGROUPID":"nr","YEARVOLUME":2284.2058,"YEARTURNOVER":33480.7185165,"VOLUME":184209,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16450,"AVGPRICE":16969.393},{"HIGHESTPRICE":5100,"TURNOVER":204.6425808,"PRODUCTGROUPID":"sp","YEARVOLUME":6140.9103,"YEARTURNOVER":30698.7406896,"VOLUME":420252,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4774,"AVGPRICE":4869.521},{"HIGHESTPRICE":3912,"TURNOVER":31.6552576,"PRODUCTGROUPID":"op","YEARVOLUME":132.1155,"YEARTURNOVER":2099.2952488,"VOLUME":20637,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3782,"AVGPRICE":3834.77},{"HIGHESTPRICE":3264.5,"TURNOVER":54.2344565,"PRODUCTGROUPID":"ec","YEARVOLUME":614.8809,"YEARTURNOVER":6352.89786265,"VOLUME":40204,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1721.5,"AVGPRICE":2697.963},{"HIGHESTPRICE":"","TURNOVER":9416.50494185,"PRODUCTGROUPID":"","YEARVOLUME":162460.4435,"YEARTURNOVER":2840371.9650669,"VOLUME":6426406,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8243","o_trade_day":"8251","report_date":"20260928"}