{"o_IMChangeDate":"20150813","showlength":"1","o_day":"08","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":47325,"HIGHESTPRICE":111950,"TURNOVER":1632314.895,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111050,"VOLUME":29266,"OPENINTERESTCHG":-10876,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1180,"OPENPRICE":110540,"ZD1_CHG":680,"SETTLEMENTPRICE":111550,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":110370,"LOWESTPRICE":110540},{"OPENINTEREST":193823,"HIGHESTPRICE":111390,"TURNOVER":4068678.785,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110260,"VOLUME":73476,"OPENINTERESTCHG":8419,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1170,"OPENPRICE":109740,"ZD1_CHG":690,"SETTLEMENTPRICE":110740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109570,"LOWESTPRICE":109720},{"OPENINTEREST":148315,"HIGHESTPRICE":110960,"TURNOVER":2048188.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109800,"VOLUME":37129,"OPENINTERESTCHG":7434,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1140,"OPENPRICE":109220,"ZD1_CHG":620,"SETTLEMENTPRICE":110320,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109180,"LOWESTPRICE":109220},{"OPENINTEREST":55189,"HIGHESTPRICE":110530,"TURNOVER":588999.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109390,"VOLUME":10721,"OPENINTERESTCHG":1376,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":108900,"ZD1_CHG":610,"SETTLEMENTPRICE":109870,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108780,"LOWESTPRICE":108900},{"OPENINTEREST":26679,"HIGHESTPRICE":110310,"TURNOVER":168635.885,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109110,"VOLUME":3074,"OPENINTERESTCHG":964,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1120,"OPENPRICE":108800,"ZD1_CHG":520,"SETTLEMENTPRICE":109710,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108590,"LOWESTPRICE":108800},{"OPENINTEREST":29846,"HIGHESTPRICE":110240,"TURNOVER":146324.895,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109090,"VOLUME":2669,"OPENINTERESTCHG":617,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1130,"OPENPRICE":108760,"ZD1_CHG":580,"SETTLEMENTPRICE":109640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108510,"LOWESTPRICE":108760},{"OPENINTEREST":13441,"HIGHESTPRICE":110200,"TURNOVER":25342.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109010,"VOLUME":463,"OPENINTERESTCHG":89,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":940,"OPENPRICE":109210,"ZD1_CHG":480,"SETTLEMENTPRICE":109470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108530,"LOWESTPRICE":109000},{"OPENINTEREST":10431,"HIGHESTPRICE":110220,"TURNOVER":25362,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109020,"VOLUME":463,"OPENINTERESTCHG":100,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1010,"OPENPRICE":108860,"ZD1_CHG":480,"SETTLEMENTPRICE":109550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108540,"LOWESTPRICE":108860},{"OPENINTEREST":9037,"HIGHESTPRICE":110130,"TURNOVER":18747.95,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108990,"VOLUME":342,"OPENINTERESTCHG":30,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":108990,"ZD1_CHG":450,"SETTLEMENTPRICE":109630,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108540,"LOWESTPRICE":108990},{"OPENINTEREST":4954,"HIGHESTPRICE":110120,"TURNOVER":13154.55,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109010,"VOLUME":240,"OPENINTERESTCHG":25,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1130,"OPENPRICE":108870,"ZD1_CHG":520,"SETTLEMENTPRICE":109620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108490,"LOWESTPRICE":108870},{"OPENINTEREST":5993,"HIGHESTPRICE":109980,"TURNOVER":13627.07,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108890,"VOLUME":249,"OPENINTERESTCHG":15,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1140,"OPENPRICE":108930,"ZD1_CHG":580,"SETTLEMENTPRICE":109450,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108310,"LOWESTPRICE":108830},{"OPENINTEREST":2631,"HIGHESTPRICE":109900,"TURNOVER":59592.915,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108650,"VOLUME":1089,"OPENINTERESTCHG":763,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1150,"OPENPRICE":109150,"ZD1_CHG":360,"SETTLEMENTPRICE":109440,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":108290,"LOWESTPRICE":108650},{"OPENINTEREST":547664,"HIGHESTPRICE":"","TURNOVER":8808969.815,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":159181,"OPENINTERESTCHG":8956,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":545,"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":"2610","PRESETTLEMENTPRICE":97930,"LOWESTPRICE":""},{"OPENINTEREST":15072,"HIGHESTPRICE":99600,"TURNOVER":356132.715,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98540,"VOLUME":7189,"OPENINTERESTCHG":1456,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1090,"OPENPRICE":97860,"ZD1_CHG":560,"SETTLEMENTPRICE":99070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97980,"LOWESTPRICE":97860},{"OPENINTEREST":2997,"HIGHESTPRICE":98990,"TURNOVER":125686.53,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97920,"VOLUME":2550,"OPENINTERESTCHG":1003,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1030,"OPENPRICE":97000,"ZD1_CHG":380,"SETTLEMENTPRICE":98570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97540,"LOWESTPRICE":97000},{"OPENINTEREST":169,"HIGHESTPRICE":98500,"TURNOVER":1963.23,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97480,"VOLUME":40,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1110,"OPENPRICE":97980,"ZD1_CHG":430,"SETTLEMENTPRICE":98160,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97050,"LOWESTPRICE":97480},{"OPENINTEREST":128,"HIGHESTPRICE":98430,"TURNOVER":1364.225,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97260,"VOLUME":28,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":330,"OPENPRICE":98430,"ZD1_CHG":150,"SETTLEMENTPRICE":97440,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97110,"LOWESTPRICE":97260},{"OPENINTEREST":2,"HIGHESTPRICE":98200,"TURNOVER":97.96,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97720,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1000,"OPENPRICE":98200,"ZD1_CHG":760,"SETTLEMENTPRICE":97960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96960,"LOWESTPRICE":97720},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96850,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96850,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96850,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97380,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97380,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97750,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":97750,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97800,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":97800,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":98470,"TURNOVER":147.705,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98470,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1870,"OPENPRICE":98470,"ZD1_CHG":1870,"SETTLEMENTPRICE":98470,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96600,"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":18927,"HIGHESTPRICE":"","TURNOVER":485392.365,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9812,"OPENINTERESTCHG":2464,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24955,"HIGHESTPRICE":23800,"TURNOVER":198726.05,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23460,"VOLUME":16794,"OPENINTERESTCHG":-6809,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-280,"OPENPRICE":23690,"ZD1_CHG":-485,"SETTLEMENTPRICE":23665,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23445},{"OPENINTEREST":270233,"HIGHESTPRICE":23765,"TURNOVER":2024817.065,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23385,"VOLUME":171687,"OPENINTERESTCHG":11644,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-315,"OPENPRICE":23600,"ZD1_CHG":-515,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23900,"LOWESTPRICE":23350},{"OPENINTEREST":179644,"HIGHESTPRICE":23715,"TURNOVER":1180713.8225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23315,"VOLUME":100435,"OPENINTERESTCHG":5879,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-365,"OPENPRICE":23600,"ZD1_CHG":-560,"SETTLEMENTPRICE":23510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23875,"LOWESTPRICE":23280},{"OPENINTEREST":65213,"HIGHESTPRICE":23650,"TURNOVER":299389.4175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":25523,"OPENINTERESTCHG":2400,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-340,"OPENPRICE":23600,"ZD1_CHG":-535,"SETTLEMENTPRICE":23460,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23800,"LOWESTPRICE":23225},{"OPENINTEREST":34208,"HIGHESTPRICE":23595,"TURNOVER":184370.6675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23220,"VOLUME":15748,"OPENINTERESTCHG":4731,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-360,"OPENPRICE":23420,"ZD1_CHG":-555,"SETTLEMENTPRICE":23415,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23775,"LOWESTPRICE":23175},{"OPENINTEREST":22079,"HIGHESTPRICE":23600,"TURNOVER":78165.6975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":6675,"OPENINTERESTCHG":370,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-285,"OPENPRICE":23245,"ZD1_CHG":-460,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":23180},{"OPENINTEREST":13174,"HIGHESTPRICE":23610,"TURNOVER":33229.64,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":2844,"OPENINTERESTCHG":459,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23135,"ZD1_CHG":-110,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":23135},{"OPENINTEREST":5635,"HIGHESTPRICE":23615,"TURNOVER":19398.38,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":1663,"OPENINTERESTCHG":484,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-355,"OPENPRICE":23565,"ZD1_CHG":-375,"SETTLEMENTPRICE":23325,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23680,"LOWESTPRICE":23220},{"OPENINTEREST":3114,"HIGHESTPRICE":23600,"TURNOVER":9205.4225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23320,"VOLUME":787,"OPENINTERESTCHG":-68,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":410,"OPENPRICE":23590,"ZD1_CHG":340,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22980,"LOWESTPRICE":23230},{"OPENINTEREST":2349,"HIGHESTPRICE":23630,"TURNOVER":9556.775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23310,"VOLUME":817,"OPENINTERESTCHG":93,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":515,"OPENPRICE":23185,"ZD1_CHG":435,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":23185},{"OPENINTEREST":1262,"HIGHESTPRICE":23645,"TURNOVER":4883.32,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23320,"VOLUME":417,"OPENINTERESTCHG":181,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-435,"OPENPRICE":23470,"ZD1_CHG":-535,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23855,"LOWESTPRICE":23230},{"OPENINTEREST":930,"HIGHESTPRICE":23645,"TURNOVER":4868.3825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":416,"OPENINTERESTCHG":174,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-450,"OPENPRICE":23455,"ZD1_CHG":-560,"SETTLEMENTPRICE":23405,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23855,"LOWESTPRICE":23280},{"OPENINTEREST":622796,"HIGHESTPRICE":"","TURNOVER":4047324.64,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":343806,"OPENINTERESTCHG":19538,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7645,"HIGHESTPRICE":26410,"TURNOVER":87820.2,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26060,"VOLUME":6700,"OPENINTERESTCHG":-2475,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":26280,"ZD1_CHG":-365,"SETTLEMENTPRICE":26210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26425,"LOWESTPRICE":26035},{"OPENINTEREST":117237,"HIGHESTPRICE":26455,"TURNOVER":1584385.16,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26060,"VOLUME":120811,"OPENINTERESTCHG":-10961,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-230,"OPENPRICE":26135,"ZD1_CHG":-395,"SETTLEMENTPRICE":26225,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26455,"LOWESTPRICE":26040},{"OPENINTEREST":87801,"HIGHESTPRICE":26490,"TURNOVER":737831.2775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":56187,"OPENINTERESTCHG":1071,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26195,"ZD1_CHG":-410,"SETTLEMENTPRICE":26260,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26510,"LOWESTPRICE":26070},{"OPENINTEREST":20226,"HIGHESTPRICE":26510,"TURNOVER":141520.3375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26095,"VOLUME":10766,"OPENINTERESTCHG":936,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":26200,"ZD1_CHG":-445,"SETTLEMENTPRICE":26290,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26540,"LOWESTPRICE":26085},{"OPENINTEREST":3706,"HIGHESTPRICE":26500,"TURNOVER":25503.69,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26080,"VOLUME":1942,"OPENINTERESTCHG":341,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-255,"OPENPRICE":26240,"ZD1_CHG":-440,"SETTLEMENTPRICE":26265,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26520,"LOWESTPRICE":26065},{"OPENINTEREST":1609,"HIGHESTPRICE":26505,"TURNOVER":5312.8125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26085,"VOLUME":404,"OPENINTERESTCHG":11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-210,"OPENPRICE":26250,"ZD1_CHG":-425,"SETTLEMENTPRICE":26300,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26510,"LOWESTPRICE":26075},{"OPENINTEREST":937,"HIGHESTPRICE":26490,"TURNOVER":906.36,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":69,"OPENINTERESTCHG":15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-275,"OPENPRICE":26250,"ZD1_CHG":-445,"SETTLEMENTPRICE":26270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26545,"LOWESTPRICE":26090},{"OPENINTEREST":209,"HIGHESTPRICE":26395,"TURNOVER":1112.055,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":85,"OPENINTERESTCHG":-61,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-305,"OPENPRICE":26300,"ZD1_CHG":-370,"SETTLEMENTPRICE":26165,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26470,"LOWESTPRICE":26100},{"OPENINTEREST":86,"HIGHESTPRICE":26455,"TURNOVER":705.795,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26090,"VOLUME":54,"OPENINTERESTCHG":8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-335,"OPENPRICE":26225,"ZD1_CHG":-385,"SETTLEMENTPRICE":26140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26475,"LOWESTPRICE":26040},{"OPENINTEREST":101,"HIGHESTPRICE":26430,"TURNOVER":196.61,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26120,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-265,"OPENPRICE":26430,"ZD1_CHG":-355,"SETTLEMENTPRICE":26210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26475,"LOWESTPRICE":26080},{"OPENINTEREST":92,"HIGHESTPRICE":26290,"TURNOVER":287.775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26090,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":26225,"ZD1_CHG":-390,"SETTLEMENTPRICE":26160,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26480,"LOWESTPRICE":26090},{"OPENINTEREST":23,"HIGHESTPRICE":26180,"TURNOVER":78.405,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-295,"OPENPRICE":26120,"ZD1_CHG":-330,"SETTLEMENTPRICE":26135,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26430,"LOWESTPRICE":26100},{"OPENINTEREST":239672,"HIGHESTPRICE":"","TURNOVER":2585660.4775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":197061,"OPENINTERESTCHG":-11111,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5475,"HIGHESTPRICE":16320,"TURNOVER":7514.2925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":926,"OPENINTERESTCHG":-521,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16320,"ZD1_CHG":-45,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16145},{"OPENINTEREST":64458,"HIGHESTPRICE":16335,"TURNOVER":460103.005,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":56738,"OPENINTERESTCHG":657,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":16310,"ZD1_CHG":-115,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":16070},{"OPENINTEREST":50379,"HIGHESTPRICE":16360,"TURNOVER":226616.955,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":27949,"OPENINTERESTCHG":3677,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":16300,"ZD1_CHG":-135,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16080},{"OPENINTEREST":3793,"HIGHESTPRICE":16370,"TURNOVER":18286.32,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":2250,"OPENINTERESTCHG":463,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16300,"ZD1_CHG":-110,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16100},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":"","ZD1_CHG":-100,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":16210,"TURNOVER":24.235,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":16210,"ZD1_CHG":-145,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16275,"LOWESTPRICE":16130},{"OPENINTEREST":47,"HIGHESTPRICE":16315,"TURNOVER":24.3575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16310,"ZD1_CHG":-170,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16260,"LOWESTPRICE":16090},{"OPENINTEREST":93,"HIGHESTPRICE":16455,"TURNOVER":32.66,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16285,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16295,"ZD1_CHG":15,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":16285},{"OPENINTEREST":160,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":"","ZD1_CHG":-90,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":""},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":"","ZD1_CHG":-125,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":"","ZD1_CHG":-90,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":"","ZD1_CHG":-110,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":""},{"OPENINTEREST":124553,"HIGHESTPRICE":"","TURNOVER":712601.825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":87873,"OPENINTERESTCHG":4274,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11538,"HIGHESTPRICE":121000,"TURNOVER":57708.728,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118430,"VOLUME":4852,"OPENINTERESTCHG":-898,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2600,"OPENPRICE":121000,"ZD1_CHG":-3100,"SETTLEMENTPRICE":118930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":121530,"LOWESTPRICE":117370},{"OPENINTEREST":147697,"HIGHESTPRICE":120790,"TURNOVER":1507643.082,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118750,"VOLUME":126108,"OPENINTERESTCHG":16218,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2210,"OPENPRICE":120790,"ZD1_CHG":-3010,"SETTLEMENTPRICE":119550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":121760,"LOWESTPRICE":118150},{"OPENINTEREST":122215,"HIGHESTPRICE":121030,"TURNOVER":551585.704,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118980,"VOLUME":46068,"OPENINTERESTCHG":10805,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2250,"OPENPRICE":120930,"ZD1_CHG":-3000,"SETTLEMENTPRICE":119730,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":121980,"LOWESTPRICE":118370},{"OPENINTEREST":50905,"HIGHESTPRICE":121200,"TURNOVER":185189.339,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119180,"VOLUME":15436,"OPENINTERESTCHG":2333,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2280,"OPENPRICE":121130,"ZD1_CHG":-3070,"SETTLEMENTPRICE":119970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":122250,"LOWESTPRICE":118630},{"OPENINTEREST":7281,"HIGHESTPRICE":121580,"TURNOVER":63896.147,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119380,"VOLUME":5309,"OPENINTERESTCHG":484,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2160,"OPENPRICE":121580,"ZD1_CHG":-3130,"SETTLEMENTPRICE":120350,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":122510,"LOWESTPRICE":118880},{"OPENINTEREST":4213,"HIGHESTPRICE":122670,"TURNOVER":21754.972,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119710,"VOLUME":1804,"OPENINTERESTCHG":89,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2230,"OPENPRICE":122670,"ZD1_CHG":-3110,"SETTLEMENTPRICE":120590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":122820,"LOWESTPRICE":119190},{"OPENINTEREST":1241,"HIGHESTPRICE":122090,"TURNOVER":12291.952,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119950,"VOLUME":1019,"OPENINTERESTCHG":84,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2550,"OPENPRICE":121700,"ZD1_CHG":-3220,"SETTLEMENTPRICE":120620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":123170,"LOWESTPRICE":119520},{"OPENINTEREST":7053,"HIGHESTPRICE":123220,"TURNOVER":22117.953,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120240,"VOLUME":1829,"OPENINTERESTCHG":267,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2470,"OPENPRICE":123220,"ZD1_CHG":-3150,"SETTLEMENTPRICE":120920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":123390,"LOWESTPRICE":119730},{"OPENINTEREST":689,"HIGHESTPRICE":122360,"TURNOVER":1648.279,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120450,"VOLUME":136,"OPENINTERESTCHG":87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2490,"OPENPRICE":122210,"ZD1_CHG":-3230,"SETTLEMENTPRICE":121190,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":123680,"LOWESTPRICE":120160},{"OPENINTEREST":1066,"HIGHESTPRICE":122750,"TURNOVER":5834.437,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120670,"VOLUME":481,"OPENINTERESTCHG":183,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2560,"OPENPRICE":122750,"ZD1_CHG":-3180,"SETTLEMENTPRICE":121290,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":123850,"LOWESTPRICE":120000},{"OPENINTEREST":218,"HIGHESTPRICE":123070,"TURNOVER":1242.903,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121040,"VOLUME":102,"OPENINTERESTCHG":62,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2490,"OPENPRICE":123070,"ZD1_CHG":-3300,"SETTLEMENTPRICE":121850,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":124340,"LOWESTPRICE":120630},{"OPENINTEREST":421,"HIGHESTPRICE":123330,"TURNOVER":1522.01,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121410,"VOLUME":125,"OPENINTERESTCHG":94,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2930,"OPENPRICE":123330,"ZD1_CHG":-3280,"SETTLEMENTPRICE":121760,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":124690,"LOWESTPRICE":121000},{"OPENINTEREST":354537,"HIGHESTPRICE":"","TURNOVER":2432435.506,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203269,"OPENINTERESTCHG":29808,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1562,"HIGHESTPRICE":415520,"TURNOVER":63911.027,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398550,"VOLUME":1565,"OPENINTERESTCHG":-575,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2470,"OPENPRICE":409200,"ZD1_CHG":-12290,"SETTLEMENTPRICE":408370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":410840,"LOWESTPRICE":397700},{"OPENINTEREST":31245,"HIGHESTPRICE":415930,"TURNOVER":3722852.806,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398930,"VOLUME":91090,"OPENINTERESTCHG":3250,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2780,"OPENPRICE":409600,"ZD1_CHG":-12550,"SETTLEMENTPRICE":408700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":411480,"LOWESTPRICE":397760},{"OPENINTEREST":14550,"HIGHESTPRICE":416170,"TURNOVER":1012847.948,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399060,"VOLUME":24801,"OPENINTERESTCHG":882,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3140,"OPENPRICE":410000,"ZD1_CHG":-12460,"SETTLEMENTPRICE":408380,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":411520,"LOWESTPRICE":397780},{"OPENINTEREST":7596,"HIGHESTPRICE":415740,"TURNOVER":345642.761,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399100,"VOLUME":8450,"OPENINTERESTCHG":568,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2080,"OPENPRICE":406870,"ZD1_CHG":-12020,"SETTLEMENTPRICE":409040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":411120,"LOWESTPRICE":397660},{"OPENINTEREST":3032,"HIGHESTPRICE":415000,"TURNOVER":63388.066,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":398290,"VOLUME":1561,"OPENINTERESTCHG":64,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4390,"OPENPRICE":409170,"ZD1_CHG":-12170,"SETTLEMENTPRICE":406070,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":410460,"LOWESTPRICE":397060},{"OPENINTEREST":841,"HIGHESTPRICE":414490,"TURNOVER":7540.933,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":396790,"VOLUME":185,"OPENINTERESTCHG":20,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2960,"OPENPRICE":409810,"ZD1_CHG":-13780,"SETTLEMENTPRICE":407610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":410570,"LOWESTPRICE":396780},{"OPENINTEREST":57,"HIGHESTPRICE":412910,"TURNOVER":243.469,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397530,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3050,"OPENPRICE":412910,"ZD1_CHG":-11300,"SETTLEMENTPRICE":405780,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":408830,"LOWESTPRICE":397530},{"OPENINTEREST":344,"HIGHESTPRICE":414500,"TURNOVER":3141.774,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397710,"VOLUME":77,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2170,"OPENPRICE":410100,"ZD1_CHG":-12480,"SETTLEMENTPRICE":408020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":410190,"LOWESTPRICE":396380},{"OPENINTEREST":70,"HIGHESTPRICE":406600,"TURNOVER":121.847,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406600,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4760,"OPENPRICE":405270,"ZD1_CHG":-4310,"SETTLEMENTPRICE":406150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":410910,"LOWESTPRICE":405270},{"OPENINTEREST":42,"HIGHESTPRICE":415010,"TURNOVER":571.692,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":399180,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2410,"OPENPRICE":413530,"ZD1_CHG":-11580,"SETTLEMENTPRICE":408350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":410760,"LOWESTPRICE":399180},{"OPENINTEREST":39,"HIGHESTPRICE":414220,"TURNOVER":121.838,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":400580,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5930,"OPENPRICE":414220,"ZD1_CHG":-11470,"SETTLEMENTPRICE":406120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":412050,"LOWESTPRICE":400580},{"OPENINTEREST":7,"HIGHESTPRICE":414450,"TURNOVER":82.072,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406270,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":810,"OPENPRICE":414450,"ZD1_CHG":-3280,"SETTLEMENTPRICE":410360,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":409550,"LOWESTPRICE":406270},{"OPENINTEREST":59385,"HIGHESTPRICE":"","TURNOVER":5220466.233,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":127757,"OPENINTERESTCHG":4213,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3450,"HIGHESTPRICE":2645,"TURNOVER":5514.6,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2623,"VOLUME":1050,"OPENINTERESTCHG":-555,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2631,"ZD1_CHG":-13,"SETTLEMENTPRICE":2626,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2636,"LOWESTPRICE":2611},{"OPENINTEREST":28455,"HIGHESTPRICE":2685,"TURNOVER":68645.192,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2657,"VOLUME":12863,"OPENINTERESTCHG":-1410,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2685,"ZD1_CHG":-6,"SETTLEMENTPRICE":2668,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2653},{"OPENINTEREST":39648,"HIGHESTPRICE":2752,"TURNOVER":38729.31,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2676,"VOLUME":7176,"OPENINTERESTCHG":-1286,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2752,"ZD1_CHG":-7,"SETTLEMENTPRICE":2698,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2683,"LOWESTPRICE":2671},{"OPENINTEREST":224622,"HIGHESTPRICE":2715,"TURNOVER":629347.686,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2685,"VOLUME":116678,"OPENINTERESTCHG":7879,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2712,"ZD1_CHG":-10,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2677},{"OPENINTEREST":43520,"HIGHESTPRICE":2741,"TURNOVER":47058.022,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":8672,"OPENINTERESTCHG":2192,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2741,"ZD1_CHG":-8,"SETTLEMENTPRICE":2713,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2711,"LOWESTPRICE":2692},{"OPENINTEREST":9452,"HIGHESTPRICE":2751,"TURNOVER":22685.836,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":4148,"OPENINTERESTCHG":2640,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2742,"ZD1_CHG":-6,"SETTLEMENTPRICE":2734,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2714},{"OPENINTEREST":5355,"HIGHESTPRICE":2774,"TURNOVER":11371.73,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2744,"VOLUME":2066,"OPENINTERESTCHG":1510,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2774,"ZD1_CHG":10,"SETTLEMENTPRICE":2752,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2734,"LOWESTPRICE":2732},{"OPENINTEREST":3204,"HIGHESTPRICE":2784,"TURNOVER":1950.26,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2760,"VOLUME":352,"OPENINTERESTCHG":66,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2766,"ZD1_CHG":-13,"SETTLEMENTPRICE":2770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2753},{"OPENINTEREST":97,"HIGHESTPRICE":2799,"TURNOVER":172.266,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":31,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2799,"ZD1_CHG":-4,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2781,"LOWESTPRICE":2757},{"OPENINTEREST":205,"HIGHESTPRICE":2812,"TURNOVER":134.43,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2788,"VOLUME":24,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2804,"ZD1_CHG":-5,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2788},{"OPENINTEREST":101,"HIGHESTPRICE":2833,"TURNOVER":106.776,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2798,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2833,"ZD1_CHG":-17,"SETTLEMENTPRICE":2809,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2815,"LOWESTPRICE":2798},{"OPENINTEREST":82,"HIGHESTPRICE":2848,"TURNOVER":282.932,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2821,"VOLUME":50,"OPENINTERESTCHG":-27,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2848,"ZD1_CHG":-29,"SETTLEMENTPRICE":2829,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2850,"LOWESTPRICE":2812},{"OPENINTEREST":358191,"HIGHESTPRICE":"","TURNOVER":825999.04,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":153129,"OPENINTERESTCHG":11008,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":348,"HIGHESTPRICE":23700,"TURNOVER":707.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23260,"VOLUME":30,"OPENINTERESTCHG":-18,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":23700,"ZD1_CHG":-340,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23600,"LOWESTPRICE":23260},{"OPENINTEREST":7205,"HIGHESTPRICE":23620,"TURNOVER":139513.95,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23260,"VOLUME":5952,"OPENINTERESTCHG":-258,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-155,"OPENPRICE":23300,"ZD1_CHG":-330,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23590,"LOWESTPRICE":23255},{"OPENINTEREST":12297,"HIGHESTPRICE":23655,"TURNOVER":173899.19,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":7420,"OPENINTERESTCHG":2362,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-175,"OPENPRICE":23325,"ZD1_CHG":-380,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23610,"LOWESTPRICE":23200},{"OPENINTEREST":758,"HIGHESTPRICE":23675,"TURNOVER":37208.215,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23080,"VOLUME":1593,"OPENINTERESTCHG":291,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-190,"OPENPRICE":23365,"ZD1_CHG":-465,"SETTLEMENTPRICE":23355,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23545,"LOWESTPRICE":23065},{"OPENINTEREST":137,"HIGHESTPRICE":23485,"TURNOVER":2272.915,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":98,"OPENINTERESTCHG":44,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-360,"OPENPRICE":23385,"ZD1_CHG":-480,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23550,"LOWESTPRICE":22785},{"OPENINTEREST":10,"HIGHESTPRICE":23190,"TURNOVER":115.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23040,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-375,"OPENPRICE":23190,"ZD1_CHG":-455,"SETTLEMENTPRICE":23120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23495,"LOWESTPRICE":23040},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-255,"OPENPRICE":"","ZD1_CHG":-255,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23620,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23445,"TURNOVER":23.445,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-260,"OPENPRICE":23445,"ZD1_CHG":-260,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":23445},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23455,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-170,"OPENPRICE":"","ZD1_CHG":-170,"SETTLEMENTPRICE":23455,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23625,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":23410,"TURNOVER":70.06,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-290,"OPENPRICE":23315,"ZD1_CHG":-230,"SETTLEMENTPRICE":23350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":23315},{"OPENINTEREST":1,"HIGHESTPRICE":23195,"TURNOVER":23.195,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-215,"OPENPRICE":23195,"ZD1_CHG":-215,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":23195},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-295,"OPENPRICE":"","ZD1_CHG":-295,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23685,"LOWESTPRICE":""},{"OPENINTEREST":20769,"HIGHESTPRICE":"","TURNOVER":353834.19,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15103,"OPENINTERESTCHG":2427,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4011,"HIGHESTPRICE":895.42,"TURNOVER":376321.678,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.76,"VOLUME":4219,"OPENINTERESTCHG":-1696,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.7,"OPENPRICE":890.5,"ZD1_CHG":-10.9,"SETTLEMENTPRICE":891.96,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":901.66,"LOWESTPRICE":888.28},{"OPENINTEREST":6753,"HIGHESTPRICE":897.22,"TURNOVER":198891.67,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":891.74,"VOLUME":2226,"OPENINTERESTCHG":-161,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.42,"OPENPRICE":892,"ZD1_CHG":-12.16,"SETTLEMENTPRICE":893.48,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":903.9,"LOWESTPRICE":889.76},{"OPENINTEREST":227018,"HIGHESTPRICE":898.54,"TURNOVER":9500472.326,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.12,"VOLUME":106178,"OPENINTERESTCHG":1427,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.28,"OPENPRICE":893.1,"ZD1_CHG":-11.92,"SETTLEMENTPRICE":894.76,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":905.04,"LOWESTPRICE":891.1},{"OPENINTEREST":89105,"HIGHESTPRICE":901.14,"TURNOVER":1537206.59,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.6,"VOLUME":17121,"OPENINTERESTCHG":-328,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.2,"OPENPRICE":896.74,"ZD1_CHG":-11.44,"SETTLEMENTPRICE":897.84,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":907.04,"LOWESTPRICE":893.7},{"OPENINTEREST":34236,"HIGHESTPRICE":903.34,"TURNOVER":364853.462,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":897.96,"VOLUME":4053,"OPENINTERESTCHG":31,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.24,"OPENPRICE":900.08,"ZD1_CHG":-12.48,"SETTLEMENTPRICE":900.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":910.44,"LOWESTPRICE":896},{"OPENINTEREST":9960,"HIGHESTPRICE":905.3,"TURNOVER":63637.66,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.22,"VOLUME":706,"OPENINTERESTCHG":-19,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-12.16,"OPENPRICE":900.22,"ZD1_CHG":-13.32,"SETTLEMENTPRICE":901.38,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":913.54,"LOWESTPRICE":898.34},{"OPENINTEREST":10649,"HIGHESTPRICE":907.36,"TURNOVER":58465.77,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.2,"VOLUME":647,"OPENINTERESTCHG":-6,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.46,"OPENPRICE":902.84,"ZD1_CHG":-12.9,"SETTLEMENTPRICE":903.64,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":915.1,"LOWESTPRICE":900.5},{"OPENINTEREST":1431,"HIGHESTPRICE":910.4,"TURNOVER":61893.388,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.98,"VOLUME":683,"OPENINTERESTCHG":215,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.64,"OPENPRICE":904.68,"ZD1_CHG":-12.84,"SETTLEMENTPRICE":906.18,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":917.82,"LOWESTPRICE":903.28},{"OPENINTEREST":383163,"HIGHESTPRICE":"","TURNOVER":12161742.544,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":135833,"OPENINTERESTCHG":-537,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12840,"HIGHESTPRICE":14727,"TURNOVER":356627.763,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14364,"VOLUME":16370,"OPENINTERESTCHG":-7402,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-351,"OPENPRICE":14650,"ZD1_CHG":-510,"SETTLEMENTPRICE":14523,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14874,"LOWESTPRICE":14263},{"OPENINTEREST":31985,"HIGHESTPRICE":14763,"TURNOVER":405684.9525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14388,"VOLUME":18582,"OPENINTERESTCHG":944,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-352,"OPENPRICE":14567,"ZD1_CHG":-518,"SETTLEMENTPRICE":14554,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14906,"LOWESTPRICE":14295},{"OPENINTEREST":294766,"HIGHESTPRICE":14797,"TURNOVER":4289026.14,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14412,"VOLUME":195993,"OPENINTERESTCHG":11546,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-339,"OPENPRICE":14680,"ZD1_CHG":-516,"SETTLEMENTPRICE":14589,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14928,"LOWESTPRICE":14317},{"OPENINTEREST":17557,"HIGHESTPRICE":14809,"TURNOVER":339208.956,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14436,"VOLUME":15483,"OPENINTERESTCHG":1204,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-345,"OPENPRICE":14700,"ZD1_CHG":-514,"SETTLEMENTPRICE":14605,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14950,"LOWESTPRICE":14339},{"OPENINTEREST":145458,"HIGHESTPRICE":14830,"TURNOVER":2663604.5595,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14442,"VOLUME":121342,"OPENINTERESTCHG":6121,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-331,"OPENPRICE":14700,"ZD1_CHG":-523,"SETTLEMENTPRICE":14634,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":14354},{"OPENINTEREST":5295,"HIGHESTPRICE":14842,"TURNOVER":43373.634,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14473,"VOLUME":1975,"OPENINTERESTCHG":93,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-342,"OPENPRICE":14737,"ZD1_CHG":-509,"SETTLEMENTPRICE":14640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14982,"LOWESTPRICE":14379},{"OPENINTEREST":32702,"HIGHESTPRICE":14865,"TURNOVER":229380.1365,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":10411,"OPENINTERESTCHG":2375,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-277,"OPENPRICE":14743,"ZD1_CHG":-485,"SETTLEMENTPRICE":14688,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":14388},{"OPENINTEREST":8489,"HIGHESTPRICE":14878,"TURNOVER":38584.563,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14501,"VOLUME":1752,"OPENINTERESTCHG":174,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-344,"OPENPRICE":14782,"ZD1_CHG":-525,"SETTLEMENTPRICE":14682,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15026,"LOWESTPRICE":14417},{"OPENINTEREST":8076,"HIGHESTPRICE":14893,"TURNOVER":32283.987,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14519,"VOLUME":1467,"OPENINTERESTCHG":280,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-370,"OPENPRICE":14820,"ZD1_CHG":-522,"SETTLEMENTPRICE":14671,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15041,"LOWESTPRICE":14421},{"OPENINTEREST":5558,"HIGHESTPRICE":14905,"TURNOVER":35950.1595,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":1631,"OPENINTERESTCHG":43,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-356,"OPENPRICE":14839,"ZD1_CHG":-525,"SETTLEMENTPRICE":14694,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":14442},{"OPENINTEREST":6887,"HIGHESTPRICE":14920,"TURNOVER":71700.2505,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14542,"VOLUME":3254,"OPENINTERESTCHG":117,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-375,"OPENPRICE":14860,"ZD1_CHG":-522,"SETTLEMENTPRICE":14689,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15064,"LOWESTPRICE":14459},{"OPENINTEREST":731,"HIGHESTPRICE":14939,"TURNOVER":17520.654,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14562,"VOLUME":795,"OPENINTERESTCHG":197,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-394,"OPENPRICE":14901,"ZD1_CHG":-524,"SETTLEMENTPRICE":14692,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15086,"LOWESTPRICE":14475},{"OPENINTEREST":570344,"HIGHESTPRICE":"","TURNOVER":8522945.7555,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":389055,"OPENINTERESTCHG":15692,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9720,"HIGHESTPRICE":3035,"TURNOVER":39757.815,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2980,"VOLUME":13255,"OPENINTERESTCHG":-10795,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-39,"OPENPRICE":3027,"ZD1_CHG":-58,"SETTLEMENTPRICE":2999,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":2974},{"OPENINTEREST":52707,"HIGHESTPRICE":3075,"TURNOVER":98125.255,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3035,"VOLUME":32132,"OPENINTERESTCHG":-11231,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-43,"OPENPRICE":3075,"ZD1_CHG":-61,"SETTLEMENTPRICE":3053,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3096,"LOWESTPRICE":3034},{"OPENINTEREST":7244,"HIGHESTPRICE":3099,"TURNOVER":8319.67,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3063,"VOLUME":2700,"OPENINTERESTCHG":1063,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-32,"OPENPRICE":3099,"ZD1_CHG":-50,"SETTLEMENTPRICE":3081,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3063},{"OPENINTEREST":1686678,"HIGHESTPRICE":3100,"TURNOVER":2372037.77,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":770052,"OPENINTERESTCHG":94412,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-36,"OPENPRICE":3093,"ZD1_CHG":-55,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3060},{"OPENINTEREST":1038,"HIGHESTPRICE":3090,"TURNOVER":896.037,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":292,"OPENINTERESTCHG":249,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-41,"OPENPRICE":3084,"ZD1_CHG":-50,"SETTLEMENTPRICE":3068,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3052},{"OPENINTEREST":352431,"HIGHESTPRICE":3099,"TURNOVER":72183.553,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3055,"VOLUME":23466,"OPENINTERESTCHG":7906,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-38,"OPENPRICE":3099,"ZD1_CHG":-59,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3055},{"OPENINTEREST":19542,"HIGHESTPRICE":3105,"TURNOVER":367.737,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":119,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-30,"OPENPRICE":3097,"ZD1_CHG":-45,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3071},{"OPENINTEREST":107467,"HIGHESTPRICE":3119,"TURNOVER":83083.751,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3082,"VOLUME":26819,"OPENINTERESTCHG":7724,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-31,"OPENPRICE":3119,"ZD1_CHG":-46,"SETTLEMENTPRICE":3097,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3080},{"OPENINTEREST":1663,"HIGHESTPRICE":3122,"TURNOVER":264.941,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":85,"OPENINTERESTCHG":52,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-23,"OPENPRICE":3118,"ZD1_CHG":-33,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3098},{"OPENINTEREST":1718,"HIGHESTPRICE":3133,"TURNOVER":395.804,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":127,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-30,"OPENPRICE":3130,"ZD1_CHG":-39,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3100},{"OPENINTEREST":153,"HIGHESTPRICE":3138,"TURNOVER":112.615,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":36,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3138,"ZD1_CHG":-39,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3114},{"OPENINTEREST":120,"HIGHESTPRICE":3149,"TURNOVER":94.031,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":30,"OPENINTERESTCHG":11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-26,"OPENPRICE":3149,"ZD1_CHG":-35,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3160,"LOWESTPRICE":3125},{"OPENINTEREST":2240481,"HIGHESTPRICE":"","TURNOVER":2675638.979,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":869113,"OPENINTERESTCHG":89407,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":3397,"TURNOVER":23.677,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":13,"OPENPRICE":3397,"ZD1_CHG":1,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3370},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3425,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3427,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-13,"OPENPRICE":"","ZD1_CHG":-13,"SETTLEMENTPRICE":3407,"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":3516,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":13,"OPENPRICE":"","ZD1_CHG":13,"SETTLEMENTPRICE":3516,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3503,"LOWESTPRICE":""},{"OPENINTEREST":58,"HIGHESTPRICE":"","TURNOVER":23.677,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12660,"HIGHESTPRICE":3248,"TURNOVER":5894.37,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3205,"VOLUME":1833,"OPENINTERESTCHG":-1083,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-35,"OPENPRICE":3224,"ZD1_CHG":-45,"SETTLEMENTPRICE":3215,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3195},{"OPENINTEREST":61718,"HIGHESTPRICE":3246,"TURNOVER":68345.559,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":21176,"OPENINTERESTCHG":-8722,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-37,"OPENPRICE":3225,"ZD1_CHG":-45,"SETTLEMENTPRICE":3227,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3264,"LOWESTPRICE":3215},{"OPENINTEREST":1738,"HIGHESTPRICE":3248,"TURNOVER":1545.172,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3232,"VOLUME":478,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-36,"OPENPRICE":3241,"ZD1_CHG":-36,"SETTLEMENTPRICE":3232,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3225},{"OPENINTEREST":1426206,"HIGHESTPRICE":3265,"TURNOVER":1262213.574,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":388425,"OPENINTERESTCHG":60180,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3264,"ZD1_CHG":-40,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3282,"LOWESTPRICE":3238},{"OPENINTEREST":191,"HIGHESTPRICE":3267,"TURNOVER":319.251,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3252,"VOLUME":98,"OPENINTERESTCHG":13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-29,"OPENPRICE":3267,"ZD1_CHG":-34,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3249},{"OPENINTEREST":175857,"HIGHESTPRICE":3272,"TURNOVER":74517.629,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3252,"VOLUME":22878,"OPENINTERESTCHG":10066,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3272,"ZD1_CHG":-38,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3290,"LOWESTPRICE":3246},{"OPENINTEREST":210,"HIGHESTPRICE":3270,"TURNOVER":22.864,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3265,"ZD1_CHG":-35,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3264},{"OPENINTEREST":33943,"HIGHESTPRICE":3285,"TURNOVER":28919.015,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3259,"VOLUME":8850,"OPENINTERESTCHG":3902,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3285,"ZD1_CHG":-41,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3245},{"OPENINTEREST":25,"HIGHESTPRICE":3276,"TURNOVER":6.552,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-29,"OPENPRICE":3276,"ZD1_CHG":-29,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3276},{"OPENINTEREST":38,"HIGHESTPRICE":3283,"TURNOVER":13.118,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-41,"OPENPRICE":3280,"ZD1_CHG":-47,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3273},{"OPENINTEREST":83,"HIGHESTPRICE":3286,"TURNOVER":9.826,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-43,"OPENPRICE":3286,"ZD1_CHG":-48,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3270},{"OPENINTEREST":29,"HIGHESTPRICE":3290,"TURNOVER":3.29,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-29,"OPENPRICE":3290,"ZD1_CHG":-29,"SETTLEMENTPRICE":3290,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3290},{"OPENINTEREST":1712698,"HIGHESTPRICE":"","TURNOVER":1441810.22,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":443755,"OPENINTERESTCHG":64351,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3084,"HIGHESTPRICE":13785,"TURNOVER":4314.62,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13395,"VOLUME":640,"OPENINTERESTCHG":-292,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":13785,"ZD1_CHG":-290,"SETTLEMENTPRICE":13480,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13685,"LOWESTPRICE":13385},{"OPENINTEREST":92752,"HIGHESTPRICE":13670,"TURNOVER":708407.9525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13455,"VOLUME":104747,"OPENINTERESTCHG":11859,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":13625,"ZD1_CHG":-250,"SETTLEMENTPRICE":13525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13705,"LOWESTPRICE":13420},{"OPENINTEREST":61307,"HIGHESTPRICE":13655,"TURNOVER":355788.1125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13440,"VOLUME":52733,"OPENINTERESTCHG":12823,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":13590,"ZD1_CHG":-255,"SETTLEMENTPRICE":13490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13695,"LOWESTPRICE":13395},{"OPENINTEREST":8398,"HIGHESTPRICE":13655,"TURNOVER":30084.7075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13430,"VOLUME":4464,"OPENINTERESTCHG":1699,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":13605,"ZD1_CHG":-250,"SETTLEMENTPRICE":13475,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":13395},{"OPENINTEREST":487,"HIGHESTPRICE":13690,"TURNOVER":1655.4975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13460,"VOLUME":245,"OPENINTERESTCHG":59,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":13690,"ZD1_CHG":-255,"SETTLEMENTPRICE":13510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13715,"LOWESTPRICE":13440},{"OPENINTEREST":371,"HIGHESTPRICE":13650,"TURNOVER":997.3275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13525,"VOLUME":147,"OPENINTERESTCHG":49,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":13650,"ZD1_CHG":-205,"SETTLEMENTPRICE":13565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13730,"LOWESTPRICE":13505},{"OPENINTEREST":328,"HIGHESTPRICE":13740,"TURNOVER":639.94,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13565,"VOLUME":94,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":13740,"ZD1_CHG":-205,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13770,"LOWESTPRICE":13550},{"OPENINTEREST":430,"HIGHESTPRICE":13750,"TURNOVER":743.29,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13640,"VOLUME":109,"OPENINTERESTCHG":49,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-185,"OPENPRICE":13750,"ZD1_CHG":-180,"SETTLEMENTPRICE":13635,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13820,"LOWESTPRICE":13530},{"OPENINTEREST":39,"HIGHESTPRICE":13675,"TURNOVER":41.005,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13655,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-230,"OPENPRICE":13660,"ZD1_CHG":-240,"SETTLEMENTPRICE":13665,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":13655},{"OPENINTEREST":79,"HIGHESTPRICE":13710,"TURNOVER":54.79,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13675,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-175,"OPENPRICE":13705,"ZD1_CHG":-195,"SETTLEMENTPRICE":13695,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13870,"LOWESTPRICE":13675},{"OPENINTEREST":35,"HIGHESTPRICE":13855,"TURNOVER":68.795,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13750,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":13855,"ZD1_CHG":-145,"SETTLEMENTPRICE":13755,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":13735},{"OPENINTEREST":6,"HIGHESTPRICE":13785,"TURNOVER":27.555,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13780,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-210,"OPENPRICE":13785,"ZD1_CHG":-205,"SETTLEMENTPRICE":13775,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":13770},{"OPENINTEREST":167316,"HIGHESTPRICE":"","TURNOVER":1102823.5925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":163207,"OPENINTERESTCHG":26253,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27069,"HIGHESTPRICE":766.4,"TURNOVER":5641247.51,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":758.5,"VOLUME":76496,"OPENINTERESTCHG":2090,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":41.3,"OPENPRICE":700,"ZD1_CHG":62.4,"SETTLEMENTPRICE":737.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":696.1,"LOWESTPRICE":700},{"OPENINTEREST":23421,"HIGHESTPRICE":738.3,"TURNOVER":2447286.63,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":735.8,"VOLUME":34229,"OPENINTERESTCHG":2479,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":48.8,"OPENPRICE":711,"ZD1_CHG":69.7,"SETTLEMENTPRICE":714.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":666.1,"LOWESTPRICE":675},{"OPENINTEREST":10217,"HIGHESTPRICE":709.5,"TURNOVER":602523.99,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":708.2,"VOLUME":8738,"OPENINTERESTCHG":1055,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":49.3,"OPENPRICE":665,"ZD1_CHG":68,"SETTLEMENTPRICE":689.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":640.2,"LOWESTPRICE":646.8},{"OPENINTEREST":2468,"HIGHESTPRICE":684.3,"TURNOVER":128244.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":682.5,"VOLUME":1918,"OPENINTERESTCHG":332,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":46.5,"OPENPRICE":640.5,"ZD1_CHG":60.4,"SETTLEMENTPRICE":668.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":622.1,"LOWESTPRICE":635.1},{"OPENINTEREST":1891,"HIGHESTPRICE":664.8,"TURNOVER":66833.27,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":664.8,"VOLUME":1024,"OPENINTERESTCHG":52,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":40.3,"OPENPRICE":633,"ZD1_CHG":52.5,"SETTLEMENTPRICE":652.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":612.3,"LOWESTPRICE":627},{"OPENINTEREST":446,"HIGHESTPRICE":649.7,"TURNOVER":4725.78,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":647.4,"VOLUME":74,"OPENINTERESTCHG":16,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":34.6,"OPENPRICE":607.8,"ZD1_CHG":43.4,"SETTLEMENTPRICE":638.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":604,"LOWESTPRICE":607.8},{"OPENINTEREST":106,"HIGHESTPRICE":639.2,"TURNOVER":1263.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":637.8,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":37.9,"OPENPRICE":617,"ZD1_CHG":43.8,"SETTLEMENTPRICE":631.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":594,"LOWESTPRICE":617},{"OPENINTEREST":259,"HIGHESTPRICE":628.4,"TURNOVER":3413.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":627.3,"VOLUME":55,"OPENINTERESTCHG":-8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":31.6,"OPENPRICE":604.7,"ZD1_CHG":38.4,"SETTLEMENTPRICE":620.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":588.9,"LOWESTPRICE":601},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":611.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.5,"OPENPRICE":"","ZD1_CHG":22.5,"SETTLEMENTPRICE":611.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":588.6,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":31.8,"OPENPRICE":"","ZD1_CHG":31.8,"SETTLEMENTPRICE":600.9,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":569.1,"LOWESTPRICE":""},{"OPENINTEREST":83,"HIGHESTPRICE":603.6,"TURNOVER":1373.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":603.6,"VOLUME":23,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.1,"OPENPRICE":579.9,"ZD1_CHG":29.4,"SETTLEMENTPRICE":597.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":574.2,"LOWESTPRICE":579.9},{"OPENINTEREST":0,"HIGHESTPRICE":599.7,"TURNOVER":351.88,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":588,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.2,"OPENPRICE":575,"ZD1_CHG":13.8,"SETTLEMENTPRICE":586.4,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":574.2,"LOWESTPRICE":575},{"OPENINTEREST":143,"HIGHESTPRICE":584.9,"TURNOVER":1037.58,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":584.9,"VOLUME":18,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":29.8,"OPENPRICE":560,"ZD1_CHG":38.3,"SETTLEMENTPRICE":576.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":546.6,"LOWESTPRICE":560},{"OPENINTEREST":94,"HIGHESTPRICE":553.3,"TURNOVER":55.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.3,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.8,"OPENPRICE":553.3,"ZD1_CHG":12.8,"SETTLEMENTPRICE":553.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":540.5,"LOWESTPRICE":553.3},{"OPENINTEREST":36,"HIGHESTPRICE":544,"TURNOVER":54.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.3,"OPENPRICE":544,"ZD1_CHG":19.3,"SETTLEMENTPRICE":544,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":524.7,"LOWESTPRICE":544},{"OPENINTEREST":98,"HIGHESTPRICE":532.7,"TURNOVER":53.27,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.7,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.6,"OPENPRICE":532.7,"ZD1_CHG":12.6,"SETTLEMENTPRICE":532.7,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":520.1,"LOWESTPRICE":532.7},{"OPENINTEREST":68,"HIGHESTPRICE":528,"TURNOVER":157.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.7,"OPENPRICE":525,"ZD1_CHG":9.7,"SETTLEMENTPRICE":526,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":518.3,"LOWESTPRICE":525},{"OPENINTEREST":103,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.1,"OPENPRICE":"","ZD1_CHG":11.1,"SETTLEMENTPRICE":519.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":508,"LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":516,"TURNOVER":204.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.9,"OPENPRICE":509.9,"ZD1_CHG":7.6,"SETTLEMENTPRICE":511.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":508.4,"LOWESTPRICE":509.5},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":504.4,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":504.4,"LOWESTPRICE":""},{"OPENINTEREST":66603,"HIGHESTPRICE":"","TURNOVER":8898827.68,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":122611,"OPENINTERESTCHG":6027,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25688,"HIGHESTPRICE":6035,"TURNOVER":491570.362,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5975,"VOLUME":83081,"OPENINTERESTCHG":837,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":458,"OPENPRICE":5680,"ZD1_CHG":517,"SETTLEMENTPRICE":5916,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5458,"LOWESTPRICE":5680},{"OPENINTEREST":63278,"HIGHESTPRICE":5785,"TURNOVER":482969.091,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5723,"VOLUME":85475,"OPENINTERESTCHG":12509,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":451,"OPENPRICE":5416,"ZD1_CHG":524,"SETTLEMENTPRICE":5650,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5199,"LOWESTPRICE":5416},{"OPENINTEREST":42808,"HIGHESTPRICE":5634,"TURNOVER":194339.672,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5503,"VOLUME":35700,"OPENINTERESTCHG":2970,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":409,"OPENPRICE":5297,"ZD1_CHG":469,"SETTLEMENTPRICE":5443,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":5268},{"OPENINTEREST":1551,"HIGHESTPRICE":5330,"TURNOVER":15158.987,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5306,"VOLUME":2892,"OPENINTERESTCHG":-195,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":376,"OPENPRICE":4856,"ZD1_CHG":441,"SETTLEMENTPRICE":5241,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4865,"LOWESTPRICE":4856},{"OPENINTEREST":565,"HIGHESTPRICE":5118,"TURNOVER":2768.398,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5083,"VOLUME":549,"OPENINTERESTCHG":-137,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":314,"OPENPRICE":4966,"ZD1_CHG":355,"SETTLEMENTPRICE":5042,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4728,"LOWESTPRICE":4671},{"OPENINTEREST":116,"HIGHESTPRICE":5000,"TURNOVER":311.022,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":63,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":300,"OPENPRICE":4869,"ZD1_CHG":232,"SETTLEMENTPRICE":4936,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4636,"LOWESTPRICE":4818},{"OPENINTEREST":91,"HIGHESTPRICE":4962,"TURNOVER":48.58,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4899,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":295,"OPENPRICE":4830,"ZD1_CHG":336,"SETTLEMENTPRICE":4858,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4563,"LOWESTPRICE":4796},{"OPENINTEREST":25,"HIGHESTPRICE":4805,"TURNOVER":9.451,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4805,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":349,"OPENPRICE":4646,"ZD1_CHG":429,"SETTLEMENTPRICE":4725,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4376,"LOWESTPRICE":4646},{"OPENINTEREST":44,"HIGHESTPRICE":4674,"TURNOVER":18.609,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4674,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":318,"OPENPRICE":4623,"ZD1_CHG":340,"SETTLEMENTPRICE":4652,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4334,"LOWESTPRICE":4623},{"OPENINTEREST":52,"HIGHESTPRICE":4655,"TURNOVER":51.168,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4655,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":351,"OPENPRICE":4650,"ZD1_CHG":355,"SETTLEMENTPRICE":4651,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4300,"LOWESTPRICE":4623},{"OPENINTEREST":27,"HIGHESTPRICE":4598,"TURNOVER":4.598,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4598,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":276,"OPENPRICE":4598,"ZD1_CHG":276,"SETTLEMENTPRICE":4598,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4322,"LOWESTPRICE":4598},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4412,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":90,"OPENPRICE":"","ZD1_CHG":90,"SETTLEMENTPRICE":4412,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4322,"LOWESTPRICE":""},{"OPENINTEREST":134245,"HIGHESTPRICE":"","TURNOVER":1187249.938,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207788,"OPENINTERESTCHG":15983,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":144059,"HIGHESTPRICE":5186,"TURNOVER":3195088.707,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5179,"VOLUME":639615,"OPENINTERESTCHG":17317,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":619,"OPENPRICE":4700,"ZD1_CHG":803,"SETTLEMENTPRICE":4995,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4376,"LOWESTPRICE":4670},{"OPENINTEREST":37978,"HIGHESTPRICE":4752,"TURNOVER":452275.997,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4746,"VOLUME":98591,"OPENINTERESTCHG":5191,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":479,"OPENPRICE":4335,"ZD1_CHG":638,"SETTLEMENTPRICE":4587,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4108,"LOWESTPRICE":4335},{"OPENINTEREST":142589,"HIGHESTPRICE":4495,"TURNOVER":1066454.794,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4482,"VOLUME":245415,"OPENINTERESTCHG":20771,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":395,"OPENPRICE":4240,"ZD1_CHG":532,"SETTLEMENTPRICE":4345,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3950,"LOWESTPRICE":4172},{"OPENINTEREST":51328,"HIGHESTPRICE":4300,"TURNOVER":85942.736,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4293,"VOLUME":20574,"OPENINTERESTCHG":2646,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":351,"OPENPRICE":3920,"ZD1_CHG":467,"SETTLEMENTPRICE":4177,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3826,"LOWESTPRICE":3920},{"OPENINTEREST":18667,"HIGHESTPRICE":4132,"TURNOVER":63467.64,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4117,"VOLUME":15807,"OPENINTERESTCHG":4286,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":302,"OPENPRICE":3900,"ZD1_CHG":404,"SETTLEMENTPRICE":4015,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3713,"LOWESTPRICE":3900},{"OPENINTEREST":6417,"HIGHESTPRICE":3985,"TURNOVER":28433.263,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3972,"VOLUME":7297,"OPENINTERESTCHG":3569,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":274,"OPENPRICE":3822,"ZD1_CHG":350,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3622,"LOWESTPRICE":3788},{"OPENINTEREST":7338,"HIGHESTPRICE":3872,"TURNOVER":25700.759,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":6821,"OPENINTERESTCHG":905,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":233,"OPENPRICE":3600,"ZD1_CHG":318,"SETTLEMENTPRICE":3767,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3534,"LOWESTPRICE":3600},{"OPENINTEREST":418,"HIGHESTPRICE":3779,"TURNOVER":805.413,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3767,"VOLUME":218,"OPENINTERESTCHG":29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":213,"OPENPRICE":3589,"ZD1_CHG":286,"SETTLEMENTPRICE":3694,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3481,"LOWESTPRICE":3589},{"OPENINTEREST":1204,"HIGHESTPRICE":3728,"TURNOVER":1408.208,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3712,"VOLUME":388,"OPENINTERESTCHG":-34,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":191,"OPENPRICE":3366,"ZD1_CHG":274,"SETTLEMENTPRICE":3629,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3438,"LOWESTPRICE":3366},{"OPENINTEREST":268,"HIGHESTPRICE":3637,"TURNOVER":598.538,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3637,"VOLUME":168,"OPENINTERESTCHG":-14,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":170,"OPENPRICE":3444,"ZD1_CHG":245,"SETTLEMENTPRICE":3562,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3444},{"OPENINTEREST":1491,"HIGHESTPRICE":3598,"TURNOVER":6273.524,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3578,"VOLUME":1777,"OPENINTERESTCHG":-221,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":174,"OPENPRICE":3390,"ZD1_CHG":222,"SETTLEMENTPRICE":3530,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3383},{"OPENINTEREST":54,"HIGHESTPRICE":3554,"TURNOVER":357.517,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3524,"VOLUME":103,"OPENINTERESTCHG":54,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":115,"OPENPRICE":2333,"ZD1_CHG":168,"SETTLEMENTPRICE":3471,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":2333},{"OPENINTEREST":411811,"HIGHESTPRICE":"","TURNOVER":4926807.096,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1036774,"OPENINTERESTCHG":54499,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9699,"HIGHESTPRICE":6166,"TURNOVER":202025.652,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":6016,"VOLUME":34118,"OPENINTERESTCHG":-12261,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":188,"OPENPRICE":5752,"ZD1_CHG":283,"SETTLEMENTPRICE":5921,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5733,"LOWESTPRICE":5750},{"OPENINTEREST":178565,"HIGHESTPRICE":5571,"TURNOVER":2962443.81,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5557,"VOLUME":548355,"OPENINTERESTCHG":23015,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":311,"OPENPRICE":5150,"ZD1_CHG":466,"SETTLEMENTPRICE":5402,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5091,"LOWESTPRICE":5120},{"OPENINTEREST":147777,"HIGHESTPRICE":5043,"TURNOVER":883942.023,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":181572,"OPENINTERESTCHG":14011,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":254,"OPENPRICE":4660,"ZD1_CHG":410,"SETTLEMENTPRICE":4868,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4614,"LOWESTPRICE":4640},{"OPENINTEREST":133881,"HIGHESTPRICE":4741,"TURNOVER":421448.164,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4725,"VOLUME":91953,"OPENINTERESTCHG":9631,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":234,"OPENPRICE":4340,"ZD1_CHG":376,"SETTLEMENTPRICE":4583,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4349,"LOWESTPRICE":4340},{"OPENINTEREST":25172,"HIGHESTPRICE":4619,"TURNOVER":75720.731,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4592,"VOLUME":16880,"OPENINTERESTCHG":4566,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":234,"OPENPRICE":4220,"ZD1_CHG":341,"SETTLEMENTPRICE":4485,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4251,"LOWESTPRICE":4220},{"OPENINTEREST":13849,"HIGHESTPRICE":4569,"TURNOVER":31050.799,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4550,"VOLUME":7006,"OPENINTERESTCHG":2254,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":230,"OPENPRICE":4220,"ZD1_CHG":348,"SETTLEMENTPRICE":4432,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4202,"LOWESTPRICE":4220},{"OPENINTEREST":721,"HIGHESTPRICE":4523,"TURNOVER":2057.267,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4511,"VOLUME":468,"OPENINTERESTCHG":-50,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":225,"OPENPRICE":4258,"ZD1_CHG":341,"SETTLEMENTPRICE":4395,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4170,"LOWESTPRICE":4225},{"OPENINTEREST":525,"HIGHESTPRICE":4470,"TURNOVER":1334.122,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4453,"VOLUME":306,"OPENINTERESTCHG":19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":224,"OPENPRICE":4203,"ZD1_CHG":318,"SETTLEMENTPRICE":4359,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4135,"LOWESTPRICE":4202},{"OPENINTEREST":6659,"HIGHESTPRICE":4441,"TURNOVER":13700.311,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4419,"VOLUME":3160,"OPENINTERESTCHG":156,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":228,"OPENPRICE":4140,"ZD1_CHG":312,"SETTLEMENTPRICE":4335,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4107,"LOWESTPRICE":4140},{"OPENINTEREST":33,"HIGHESTPRICE":4357,"TURNOVER":25.572,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4357,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":223,"OPENPRICE":4240,"ZD1_CHG":318,"SETTLEMENTPRICE":4262,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4039,"LOWESTPRICE":4174},{"OPENINTEREST":6,"HIGHESTPRICE":4261,"TURNOVER":12.681,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4261,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":253,"OPENPRICE":4210,"ZD1_CHG":287,"SETTLEMENTPRICE":4227,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":4210},{"OPENINTEREST":328,"HIGHESTPRICE":4147,"TURNOVER":387.692,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4130,"VOLUME":95,"OPENINTERESTCHG":-26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":173,"OPENPRICE":3978,"ZD1_CHG":223,"SETTLEMENTPRICE":4080,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3907,"LOWESTPRICE":3976},{"OPENINTEREST":502,"HIGHESTPRICE":3800,"TURNOVER":324.054,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3760,"VOLUME":86,"OPENINTERESTCHG":29,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":149,"OPENPRICE":3653,"ZD1_CHG":141,"SETTLEMENTPRICE":3768,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3619,"LOWESTPRICE":3653},{"OPENINTEREST":100,"HIGHESTPRICE":3767,"TURNOVER":22.422,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3745,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":156,"OPENPRICE":3723,"ZD1_CHG":164,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3581,"LOWESTPRICE":3716},{"OPENINTEREST":113,"HIGHESTPRICE":3621,"TURNOVER":79.39,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3621,"VOLUME":22,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":55,"OPENPRICE":3600,"ZD1_CHG":68,"SETTLEMENTPRICE":3608,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3553,"LOWESTPRICE":3595},{"OPENINTEREST":23,"HIGHESTPRICE":3622,"TURNOVER":21.624,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3622,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":54,"OPENPRICE":3566,"ZD1_CHG":72,"SETTLEMENTPRICE":3604,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3550,"LOWESTPRICE":3566},{"OPENINTEREST":517953,"HIGHESTPRICE":"","TURNOVER":4594596.314,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":884042,"OPENINTERESTCHG":41348,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1152,"HIGHESTPRICE":17100,"TURNOVER":9776.09,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":17020,"VOLUME":1159,"OPENINTERESTCHG":-301,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":815,"OPENPRICE":16445,"ZD1_CHG":970,"SETTLEMENTPRICE":16865,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":16445},{"OPENINTEREST":55149,"HIGHESTPRICE":16740,"TURNOVER":1259829.225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16590,"VOLUME":153029,"OPENINTERESTCHG":3527,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":595,"OPENPRICE":16095,"ZD1_CHG":720,"SETTLEMENTPRICE":16465,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":16020},{"OPENINTEREST":56812,"HIGHESTPRICE":16535,"TURNOVER":507566.035,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16415,"VOLUME":62426,"OPENINTERESTCHG":10167,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":530,"OPENPRICE":15960,"ZD1_CHG":685,"SETTLEMENTPRICE":16260,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15730,"LOWESTPRICE":15835},{"OPENINTEREST":20853,"HIGHESTPRICE":16310,"TURNOVER":209214.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":26076,"OPENINTERESTCHG":1733,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":525,"OPENPRICE":15685,"ZD1_CHG":695,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15520,"LOWESTPRICE":15665},{"OPENINTEREST":503,"HIGHESTPRICE":16160,"TURNOVER":6937.7525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":871,"OPENINTERESTCHG":108,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":420,"OPENPRICE":15780,"ZD1_CHG":650,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15510,"LOWESTPRICE":15695},{"OPENINTEREST":91,"HIGHESTPRICE":16055,"TURNOVER":332.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":42,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":415,"OPENPRICE":15745,"ZD1_CHG":630,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15425,"LOWESTPRICE":15700},{"OPENINTEREST":40,"HIGHESTPRICE":15760,"TURNOVER":23.5825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15760,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":370,"OPENPRICE":15675,"ZD1_CHG":410,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15350,"LOWESTPRICE":15675},{"OPENINTEREST":499,"HIGHESTPRICE":15850,"TURNOVER":1596.0275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":204,"OPENINTERESTCHG":-11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":450,"OPENPRICE":15175,"ZD1_CHG":650,"SETTLEMENTPRICE":15645,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15195,"LOWESTPRICE":15175},{"OPENINTEREST":69,"HIGHESTPRICE":15645,"TURNOVER":31.1625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":340,"OPENPRICE":15600,"ZD1_CHG":405,"SETTLEMENTPRICE":15580,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15240,"LOWESTPRICE":15525},{"OPENINTEREST":43,"HIGHESTPRICE":15650,"TURNOVER":46.81,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15610,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":490,"OPENPRICE":15470,"ZD1_CHG":500,"SETTLEMENTPRICE":15600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15110,"LOWESTPRICE":15470},{"OPENINTEREST":47,"HIGHESTPRICE":15750,"TURNOVER":101.2725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":405,"OPENPRICE":15450,"ZD1_CHG":575,"SETTLEMENTPRICE":15580,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15175,"LOWESTPRICE":15450},{"OPENINTEREST":19,"HIGHESTPRICE":15635,"TURNOVER":85.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15505,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":500,"OPENPRICE":15450,"ZD1_CHG":485,"SETTLEMENTPRICE":15520,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15020,"LOWESTPRICE":15380},{"OPENINTEREST":135277,"HIGHESTPRICE":"","TURNOVER":1995540.6925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243844,"OPENINTERESTCHG":15230,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":271,"HIGHESTPRICE":19500,"TURNOVER":580.66,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19500,"VOLUME":30,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":355,"OPENPRICE":19385,"ZD1_CHG":500,"SETTLEMENTPRICE":19355,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":19000,"LOWESTPRICE":19220},{"OPENINTEREST":3506,"HIGHESTPRICE":19485,"TURNOVER":100262.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19375,"VOLUME":5193,"OPENINTERESTCHG":-160,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":350,"OPENPRICE":19345,"ZD1_CHG":420,"SETTLEMENTPRICE":19305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18955,"LOWESTPRICE":19055},{"OPENINTEREST":157348,"HIGHESTPRICE":20260,"TURNOVER":5544106.7,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20145,"VOLUME":276307,"OPENINTERESTCHG":6870,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":355,"OPENPRICE":20055,"ZD1_CHG":435,"SETTLEMENTPRICE":20065,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19710,"LOWESTPRICE":19815},{"OPENINTEREST":595,"HIGHESTPRICE":20255,"TURNOVER":15555.42,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20155,"VOLUME":775,"OPENINTERESTCHG":204,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":295,"OPENPRICE":20035,"ZD1_CHG":380,"SETTLEMENTPRICE":20070,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19775,"LOWESTPRICE":19820},{"OPENINTEREST":57,"HIGHESTPRICE":20230,"TURNOVER":1562.825,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20225,"VOLUME":78,"OPENINTERESTCHG":12,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":340,"OPENPRICE":19925,"ZD1_CHG":530,"SETTLEMENTPRICE":20035,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19695,"LOWESTPRICE":19835},{"OPENINTEREST":36653,"HIGHESTPRICE":20280,"TURNOVER":740633.085,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20170,"VOLUME":36871,"OPENINTERESTCHG":2218,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":375,"OPENPRICE":20060,"ZD1_CHG":460,"SETTLEMENTPRICE":20085,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19710,"LOWESTPRICE":19845},{"OPENINTEREST":72,"HIGHESTPRICE":20275,"TURNOVER":342.305,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20190,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":330,"OPENPRICE":20005,"ZD1_CHG":385,"SETTLEMENTPRICE":20135,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19805,"LOWESTPRICE":19990},{"OPENINTEREST":128,"HIGHESTPRICE":20280,"TURNOVER":1082.95,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20200,"VOLUME":54,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":280,"OPENPRICE":19945,"ZD1_CHG":430,"SETTLEMENTPRICE":20050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19770,"LOWESTPRICE":19875},{"OPENINTEREST":105,"HIGHESTPRICE":20255,"TURNOVER":362.195,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20205,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":335,"OPENPRICE":19940,"ZD1_CHG":420,"SETTLEMENTPRICE":20120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19785,"LOWESTPRICE":19905},{"OPENINTEREST":2166,"HIGHESTPRICE":20310,"TURNOVER":7086.805,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20220,"VOLUME":352,"OPENINTERESTCHG":54,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":310,"OPENPRICE":20175,"ZD1_CHG":400,"SETTLEMENTPRICE":20130,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19820,"LOWESTPRICE":19900},{"OPENINTEREST":200901,"HIGHESTPRICE":"","TURNOVER":6411575.89,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":319695,"OPENINTERESTCHG":9207,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":340,"HIGHESTPRICE":17335,"TURNOVER":13038.75,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16995,"VOLUME":760,"OPENINTERESTCHG":-30,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":17245,"ZD1_CHG":-115,"SETTLEMENTPRICE":17155,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17110,"LOWESTPRICE":16970},{"OPENINTEREST":34519,"HIGHESTPRICE":17550,"TURNOVER":1041883.27,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17410,"VOLUME":59992,"OPENINTERESTCHG":-2401,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":305,"OPENPRICE":17530,"ZD1_CHG":350,"SETTLEMENTPRICE":17365,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17060,"LOWESTPRICE":17155},{"OPENINTEREST":81696,"HIGHESTPRICE":17480,"TURNOVER":1105964.485,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17340,"VOLUME":63917,"OPENINTERESTCHG":1668,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":300,"OPENPRICE":17450,"ZD1_CHG":340,"SETTLEMENTPRICE":17300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":17000,"LOWESTPRICE":17070},{"OPENINTEREST":46085,"HIGHESTPRICE":17380,"TURNOVER":471872.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":27434,"OPENINTERESTCHG":268,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":280,"OPENPRICE":17245,"ZD1_CHG":320,"SETTLEMENTPRICE":17200,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":16965},{"OPENINTEREST":3295,"HIGHESTPRICE":17405,"TURNOVER":70323.545,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17285,"VOLUME":4081,"OPENINTERESTCHG":1883,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":350,"OPENPRICE":17250,"ZD1_CHG":405,"SETTLEMENTPRICE":17230,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16880,"LOWESTPRICE":16940},{"OPENINTEREST":176,"HIGHESTPRICE":17410,"TURNOVER":1892.875,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17320,"VOLUME":110,"OPENINTERESTCHG":-21,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":315,"OPENPRICE":17055,"ZD1_CHG":430,"SETTLEMENTPRICE":17205,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16890,"LOWESTPRICE":16970},{"OPENINTEREST":67,"HIGHESTPRICE":17415,"TURNOVER":308.805,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17370,"VOLUME":18,"OPENINTERESTCHG":-6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":17060,"ZD1_CHG":415,"SETTLEMENTPRICE":17155,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":17040},{"OPENINTEREST":191,"HIGHESTPRICE":17415,"TURNOVER":739.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17330,"VOLUME":43,"OPENINTERESTCHG":10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":285,"OPENPRICE":17070,"ZD1_CHG":410,"SETTLEMENTPRICE":17205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":17055},{"OPENINTEREST":33,"HIGHESTPRICE":17365,"TURNOVER":103.79,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17340,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":640,"OPENPRICE":17050,"ZD1_CHG":685,"SETTLEMENTPRICE":17295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16655,"LOWESTPRICE":17050},{"OPENINTEREST":7,"HIGHESTPRICE":17385,"TURNOVER":34.44,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17385,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":17055,"ZD1_CHG":220,"SETTLEMENTPRICE":17220,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17165,"LOWESTPRICE":17055},{"OPENINTEREST":24,"HIGHESTPRICE":17300,"TURNOVER":68.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17300,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":225,"OPENPRICE":17065,"ZD1_CHG":345,"SETTLEMENTPRICE":17180,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":17065},{"OPENINTEREST":15,"HIGHESTPRICE":17315,"TURNOVER":68.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17315,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":285,"OPENPRICE":17090,"ZD1_CHG":370,"SETTLEMENTPRICE":17230,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16945,"LOWESTPRICE":17090},{"OPENINTEREST":166448,"HIGHESTPRICE":"","TURNOVER":2706299.895,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":156371,"OPENINTERESTCHG":1367,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":432,"HIGHESTPRICE":4840,"TURNOVER":191.316,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4680,"VOLUME":40,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4728,"ZD1_CHG":-90,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4770,"LOWESTPRICE":4680},{"OPENINTEREST":109431,"HIGHESTPRICE":4830,"TURNOVER":864833.414,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4724,"VOLUME":180559,"OPENINTERESTCHG":5492,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4788,"ZD1_CHG":-74,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4718},{"OPENINTEREST":3475,"HIGHESTPRICE":4838,"TURNOVER":4567.284,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4746,"VOLUME":953,"OPENINTERESTCHG":-50,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4802,"ZD1_CHG":-68,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4814,"LOWESTPRICE":4736},{"OPENINTEREST":178711,"HIGHESTPRICE":4950,"TURNOVER":572923.51,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":116605,"OPENINTERESTCHG":16092,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4920,"ZD1_CHG":-64,"SETTLEMENTPRICE":4912,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4932,"LOWESTPRICE":4860},{"OPENINTEREST":126,"HIGHESTPRICE":4962,"TURNOVER":88.356,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4884,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4952,"ZD1_CHG":-62,"SETTLEMENTPRICE":4908,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4946,"LOWESTPRICE":4876},{"OPENINTEREST":54424,"HIGHESTPRICE":4982,"TURNOVER":63507.772,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4902,"VOLUME":12837,"OPENINTERESTCHG":1668,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4970,"ZD1_CHG":-60,"SETTLEMENTPRICE":4946,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4892},{"OPENINTEREST":239,"HIGHESTPRICE":4998,"TURNOVER":39.904,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4990,"ZD1_CHG":20,"SETTLEMENTPRICE":4988,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4978,"LOWESTPRICE":4980},{"OPENINTEREST":16611,"HIGHESTPRICE":5014,"TURNOVER":16944.166,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4938,"VOLUME":3407,"OPENINTERESTCHG":813,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":5000,"ZD1_CHG":-58,"SETTLEMENTPRICE":4972,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4996,"LOWESTPRICE":4924},{"OPENINTEREST":43,"HIGHESTPRICE":5024,"TURNOVER":29.952,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4962,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4994,"ZD1_CHG":-42,"SETTLEMENTPRICE":4992,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":4960},{"OPENINTEREST":993,"HIGHESTPRICE":5036,"TURNOVER":514.252,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4962,"VOLUME":103,"OPENINTERESTCHG":36,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5036,"ZD1_CHG":-66,"SETTLEMENTPRICE":4992,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":4952},{"OPENINTEREST":86,"HIGHESTPRICE":5040,"TURNOVER":20.018,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4968,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5028,"ZD1_CHG":-72,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":4968},{"OPENINTEREST":196,"HIGHESTPRICE":5042,"TURNOVER":435.892,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4966,"VOLUME":87,"OPENINTERESTCHG":46,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5040,"ZD1_CHG":-74,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":4900},{"OPENINTEREST":364767,"HIGHESTPRICE":"","TURNOVER":1524095.836,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":314627,"OPENINTERESTCHG":24092,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":4042,"TURNOVER":259.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3774,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":34,"OPENPRICE":4042,"ZD1_CHG":-6,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3780,"LOWESTPRICE":3766},{"OPENINTEREST":6494,"HIGHESTPRICE":3842,"TURNOVER":88403.648,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3812,"VOLUME":5776,"OPENINTERESTCHG":-260,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3816,"ZD1_CHG":0,"SETTLEMENTPRICE":3826,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3812,"LOWESTPRICE":3808},{"OPENINTEREST":16309,"HIGHESTPRICE":3798,"TURNOVER":50521.576,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3782,"VOLUME":3336,"OPENINTERESTCHG":1440,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3780,"ZD1_CHG":-10,"SETTLEMENTPRICE":3786,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3792,"LOWESTPRICE":3770},{"OPENINTEREST":429,"HIGHESTPRICE":3838,"TURNOVER":10692.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3820,"VOLUME":698,"OPENINTERESTCHG":22,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3830,"ZD1_CHG":-10,"SETTLEMENTPRICE":3828,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3830,"LOWESTPRICE":3820},{"OPENINTEREST":80,"HIGHESTPRICE":3848,"TURNOVER":475.76,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3836,"VOLUME":31,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3826,"ZD1_CHG":-10,"SETTLEMENTPRICE":3836,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3826},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3912,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3912,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3896,"TURNOVER":15.584,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":22,"OPENPRICE":3896,"ZD1_CHG":22,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3874,"LOWESTPRICE":3896},{"OPENINTEREST":2,"HIGHESTPRICE":3934,"TURNOVER":15.736,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":12,"OPENPRICE":3934,"ZD1_CHG":12,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3934},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3936,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3956,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":""},{"OPENINTEREST":23350,"HIGHESTPRICE":"","TURNOVER":150384.488,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9860,"OPENINTERESTCHG":1204,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5383,"HIGHESTPRICE":2165,"TURNOVER":13202.7,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2162.5,"VOLUME":1233,"OPENINTERESTCHG":-727,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":55.5,"OPENPRICE":2146,"ZD1_CHG":76.5,"SETTLEMENTPRICE":2141.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2086,"LOWESTPRICE":2122},{"OPENINTEREST":23071,"HIGHESTPRICE":2939,"TURNOVER":293946.485,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2878,"VOLUME":20672,"OPENINTERESTCHG":1014,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20,"OPENPRICE":2828,"ZD1_CHG":54.5,"SETTLEMENTPRICE":2843.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2823.5,"LOWESTPRICE":2734},{"OPENINTEREST":6836,"HIGHESTPRICE":3371,"TURNOVER":58620.2225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":3571,"OPENINTERESTCHG":152,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":57,"OPENPRICE":3250,"ZD1_CHG":93,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3226,"LOWESTPRICE":3210},{"OPENINTEREST":2159,"HIGHESTPRICE":3295,"TURNOVER":17642.54,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3235.5,"VOLUME":1092,"OPENINTERESTCHG":110,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":45.5,"OPENPRICE":3158,"ZD1_CHG":50,"SETTLEMENTPRICE":3231,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3185.5,"LOWESTPRICE":3158},{"OPENINTEREST":1268,"HIGHESTPRICE":1848.5,"TURNOVER":1407.0625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1809,"VOLUME":154,"OPENINTERESTCHG":14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":34.5,"OPENPRICE":1800,"ZD1_CHG":16.5,"SETTLEMENTPRICE":1827,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1792.5,"LOWESTPRICE":1798.5},{"OPENINTEREST":444,"HIGHESTPRICE":2320,"TURNOVER":570.795,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2249.5,"VOLUME":50,"OPENINTERESTCHG":-6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23,"OPENPRICE":2286,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":2283,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2260,"LOWESTPRICE":2249.5},{"OPENINTEREST":73,"HIGHESTPRICE":1904,"TURNOVER":188.5825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1870,"VOLUME":20,"OPENINTERESTCHG":11,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38,"OPENPRICE":1872,"ZD1_CHG":22.5,"SETTLEMENTPRICE":1885.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1847.5,"LOWESTPRICE":1860},{"OPENINTEREST":39234,"HIGHESTPRICE":"","TURNOVER":385578.3875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":26792,"OPENINTERESTCHG":568,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9481143,"HIGHESTPRICE":"","TURNOVER":84158625.0765,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6620365,"OPENINTERESTCHG":436270,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"182","o_code":"0000","update_date":"20261008 15:31:54","o_curmetalindex":[{"PRECLOSEPRICE":5519.95,"HIGHESTPRICE":5563.01,"LASTPRICE":5483.21,"SETTLEMENTPRICE":5522.25,"CLOSEPRICE":5483.21,"TRADINGDAY":"20261008","UPDOWN1":-38.26,"LOWESTPRICE":5480.64,"UPDOWN2":0.78,"AVGPRICE":5526.63,"OPENPRICE":5503.68,"UPDOWN":-36.74}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111950,"TURNOVER":880.8969815,"PRODUCTGROUPID":"cu","YEARVOLUME":4843.2283,"YEARTURNOVER":250409.900397,"VOLUME":159181,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108650,"AVGPRICE":110678.659},{"HIGHESTPRICE":99600,"TURNOVER":48.5392365,"PRODUCTGROUPID":"bc","YEARVOLUME":175.7072,"YEARTURNOVER":8147.382758,"VOLUME":9812,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97000,"AVGPRICE":98938.517},{"HIGHESTPRICE":23800,"TURNOVER":404.732464,"PRODUCTGROUPID":"al","YEARVOLUME":9231.6447,"YEARTURNOVER":111927.03391525,"VOLUME":343806,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23135,"AVGPRICE":23544.235},{"HIGHESTPRICE":26510,"TURNOVER":258.56604775,"PRODUCTGROUPID":"zn","YEARVOLUME":4020.2541,"YEARTURNOVER":50209.385277,"VOLUME":197061,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26035,"AVGPRICE":26242.234},{"HIGHESTPRICE":16455,"TURNOVER":71.2601825,"PRODUCTGROUPID":"pb","YEARVOLUME":1681.9161,"YEARTURNOVER":13806.2385245,"VOLUME":87873,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16070,"AVGPRICE":16218.903},{"HIGHESTPRICE":123330,"TURNOVER":243.2435506,"PRODUCTGROUPID":"ni","YEARVOLUME":9567.4407,"YEARTURNOVER":132357.2682343,"VOLUME":203269,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":117370,"AVGPRICE":119665.837},{"HIGHESTPRICE":416170,"TURNOVER":522.0466233,"PRODUCTGROUPID":"sn","YEARVOLUME":6058.871,"YEARTURNOVER":244161.5168,"VOLUME":127757,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":396380,"AVGPRICE":408624.673},{"HIGHESTPRICE":2848,"TURNOVER":82.599904,"PRODUCTGROUPID":"ao","YEARVOLUME":8462.9491,"YEARTURNOVER":47590.8354664,"VOLUME":153129,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2611,"AVGPRICE":2697.069},{"HIGHESTPRICE":23700,"TURNOVER":35.383419,"PRODUCTGROUPID":"ad","YEARVOLUME":233.8341,"YEARTURNOVER":5419.409629,"VOLUME":15103,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22785,"AVGPRICE":23428.073},{"HIGHESTPRICE":910.4,"TURNOVER":1216.1742544,"PRODUCTGROUPID":"au","YEARVOLUME":6689.9556,"YEARTURNOVER":676048.47069,"VOLUME":135833,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":888.28,"AVGPRICE":895.345},{"HIGHESTPRICE":14939,"TURNOVER":852.29457555,"PRODUCTGROUPID":"ag","YEARVOLUME":23139.3431,"YEARTURNOVER":650534.0509938,"VOLUME":389055,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14263,"AVGPRICE":14604.526},{"HIGHESTPRICE":3149,"TURNOVER":267.5638979,"PRODUCTGROUPID":"rb","YEARVOLUME":16639.7638,"YEARTURNOVER":51931.7328567,"VOLUME":869113,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2974,"AVGPRICE":3078.586},{"HIGHESTPRICE":3397,"TURNOVER":0.0023677,"PRODUCTGROUPID":"wr","YEARVOLUME":1.449,"YEARTURNOVER":4.8786108,"VOLUME":7,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3370,"AVGPRICE":3382.429},{"HIGHESTPRICE":3290,"TURNOVER":144.181022,"PRODUCTGROUPID":"hc","YEARVOLUME":9148.6212,"YEARTURNOVER":30393.4833714,"VOLUME":443755,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3195,"AVGPRICE":3249.113},{"HIGHESTPRICE":13855,"TURNOVER":110.28235925,"PRODUCTGROUPID":"ss","YEARVOLUME":5115.5992,"YEARTURNOVER":36968.29899975,"VOLUME":163207,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13385,"AVGPRICE":13514.415},{"HIGHESTPRICE":766.4,"TURNOVER":889.882768,"PRODUCTGROUPID":"sc","YEARVOLUME":3171.0601,"YEARTURNOVER":193474.001758,"VOLUME":122611,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":509.5,"AVGPRICE":725.777},{"HIGHESTPRICE":6035,"TURNOVER":118.7249938,"PRODUCTGROUPID":"lu","YEARVOLUME":2988.6314,"YEARTURNOVER":13319.9245408,"VOLUME":207788,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4598,"AVGPRICE":5713.756},{"HIGHESTPRICE":5186,"TURNOVER":492.6807096,"PRODUCTGROUPID":"fu","YEARVOLUME":18184.917,"YEARTURNOVER":66495.6735701,"VOLUME":1036774,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2333,"AVGPRICE":4752.055},{"HIGHESTPRICE":6166,"TURNOVER":459.4596314,"PRODUCTGROUPID":"bu","YEARVOLUME":13005.5504,"YEARTURNOVER":56105.9837926,"VOLUME":884042,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3566,"AVGPRICE":5197.26},{"HIGHESTPRICE":17100,"TURNOVER":199.55406925,"PRODUCTGROUPID":"br","YEARVOLUME":6700.3882,"YEARTURNOVER":49396.80625375,"VOLUME":243844,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":15175,"AVGPRICE":16367.355},{"HIGHESTPRICE":20310,"TURNOVER":641.157589,"PRODUCTGROUPID":"ru","YEARVOLUME":6283.486,"YEARTURNOVER":109056.5808385,"VOLUME":319695,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":19055,"AVGPRICE":20055.29},{"HIGHESTPRICE":17550,"TURNOVER":270.6299895,"PRODUCTGROUPID":"nr","YEARVOLUME":2340.6294,"YEARTURNOVER":34435.943771,"VOLUME":156371,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16940,"AVGPRICE":17306.917},{"HIGHESTPRICE":5042,"TURNOVER":152.4095836,"PRODUCTGROUPID":"sp","YEARVOLUME":6247.564,"YEARTURNOVER":31216.5174052,"VOLUME":314627,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4680,"AVGPRICE":4844.136},{"HIGHESTPRICE":4042,"TURNOVER":15.0384488,"PRODUCTGROUPID":"op","YEARVOLUME":136.8309,"YEARTURNOVER":2171.1981032,"VOLUME":9860,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3766,"AVGPRICE":3812.994},{"HIGHESTPRICE":3371,"TURNOVER":38.55783875,"PRODUCTGROUPID":"ec","YEARVOLUME":622.4161,"YEARTURNOVER":6459.07635115,"VOLUME":26792,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1798.5,"AVGPRICE":2878.31},{"HIGHESTPRICE":"","TURNOVER":8415.86250765,"PRODUCTGROUPID":"","YEARVOLUME":164692.0507,"YEARTURNOVER":2872041.5929082,"VOLUME":6620365,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8246","o_trade_day":"8254","report_date":"20261008"}