{"o_IMChangeDate":"20150813","showlength":"1","o_day":"13","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":16770,"HIGHESTPRICE":112100,"TURNOVER":1208501.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111710,"VOLUME":21665,"OPENINTERESTCHG":-11895,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":111960,"ZD1_CHG":40,"SETTLEMENTPRICE":111560,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111670,"LOWESTPRICE":111260},{"OPENINTEREST":195710,"HIGHESTPRICE":111340,"TURNOVER":3908937.05,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110990,"VOLUME":70492,"OPENINTERESTCHG":561,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":111270,"ZD1_CHG":220,"SETTLEMENTPRICE":110900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110770,"LOWESTPRICE":110450},{"OPENINTEREST":156430,"HIGHESTPRICE":110830,"TURNOVER":2052564.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110460,"VOLUME":37209,"OPENINTERESTCHG":1857,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":110760,"ZD1_CHG":240,"SETTLEMENTPRICE":110320,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110220,"LOWESTPRICE":109860},{"OPENINTEREST":61101,"HIGHESTPRICE":110300,"TURNOVER":603932.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109900,"VOLUME":10999,"OPENINTERESTCHG":1698,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":90,"OPENPRICE":110200,"ZD1_CHG":180,"SETTLEMENTPRICE":109810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109720,"LOWESTPRICE":109350},{"OPENINTEREST":29063,"HIGHESTPRICE":110030,"TURNOVER":129309.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109630,"VOLUME":2359,"OPENINTERESTCHG":500,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":140,"OPENPRICE":109820,"ZD1_CHG":140,"SETTLEMENTPRICE":109630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109490,"LOWESTPRICE":109130},{"OPENINTEREST":31007,"HIGHESTPRICE":109950,"TURNOVER":186207.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109600,"VOLUME":3397,"OPENINTERESTCHG":13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":109860,"ZD1_CHG":140,"SETTLEMENTPRICE":109630,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109460,"LOWESTPRICE":109100},{"OPENINTEREST":13759,"HIGHESTPRICE":109860,"TURNOVER":13744.68,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109510,"VOLUME":251,"OPENINTERESTCHG":-54,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":109700,"ZD1_CHG":130,"SETTLEMENTPRICE":109510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109380,"LOWESTPRICE":109060},{"OPENINTEREST":10422,"HIGHESTPRICE":109990,"TURNOVER":32318.79,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109570,"VOLUME":590,"OPENINTERESTCHG":-12,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":109790,"ZD1_CHG":150,"SETTLEMENTPRICE":109550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109420,"LOWESTPRICE":109060},{"OPENINTEREST":9194,"HIGHESTPRICE":109970,"TURNOVER":24593.295,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109470,"VOLUME":449,"OPENINTERESTCHG":-75,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":190,"OPENPRICE":109910,"ZD1_CHG":120,"SETTLEMENTPRICE":109540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109350,"LOWESTPRICE":109020},{"OPENINTEREST":5094,"HIGHESTPRICE":109750,"TURNOVER":14282.335,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109450,"VOLUME":261,"OPENINTERESTCHG":5,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":109640,"ZD1_CHG":190,"SETTLEMENTPRICE":109440,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109260,"LOWESTPRICE":109040},{"OPENINTEREST":6235,"HIGHESTPRICE":109590,"TURNOVER":10378.56,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109330,"VOLUME":190,"OPENINTERESTCHG":-41,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":109410,"ZD1_CHG":200,"SETTLEMENTPRICE":109240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109130,"LOWESTPRICE":108860},{"OPENINTEREST":3559,"HIGHESTPRICE":109480,"TURNOVER":41480.45,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109250,"VOLUME":759,"OPENINTERESTCHG":288,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":109310,"ZD1_CHG":210,"SETTLEMENTPRICE":109300,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109040,"LOWESTPRICE":108810},{"OPENINTEREST":538344,"HIGHESTPRICE":"","TURNOVER":8226251.16,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":148621,"OPENINTERESTCHG":-7155,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":535,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":99000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":99000,"LOWESTPRICE":""},{"OPENINTEREST":15849,"HIGHESTPRICE":99720,"TURNOVER":224816.41,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99320,"VOLUME":4527,"OPENINTERESTCHG":409,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":370,"OPENPRICE":99720,"ZD1_CHG":370,"SETTLEMENTPRICE":99320,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98950,"LOWESTPRICE":98870},{"OPENINTEREST":4028,"HIGHESTPRICE":99250,"TURNOVER":45212.64,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98590,"VOLUME":917,"OPENINTERESTCHG":168,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":340,"OPENPRICE":99250,"ZD1_CHG":330,"SETTLEMENTPRICE":98600,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98260,"LOWESTPRICE":98190},{"OPENINTEREST":178,"HIGHESTPRICE":98340,"TURNOVER":539.99,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98110,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":380,"OPENPRICE":98340,"ZD1_CHG":310,"SETTLEMENTPRICE":98180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97800,"LOWESTPRICE":98040},{"OPENINTEREST":135,"HIGHESTPRICE":98250,"TURNOVER":1862.33,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97990,"VOLUME":38,"OPENINTERESTCHG":8,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":400,"OPENPRICE":98100,"ZD1_CHG":380,"SETTLEMENTPRICE":98010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97610,"LOWESTPRICE":97730},{"OPENINTEREST":1,"HIGHESTPRICE":98230,"TURNOVER":49.115,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98230,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":270,"OPENPRICE":98230,"ZD1_CHG":270,"SETTLEMENTPRICE":98230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":97960,"LOWESTPRICE":98230},{"OPENINTEREST":1,"HIGHESTPRICE":98590,"TURNOVER":98.415,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98240,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":740,"OPENPRICE":98590,"ZD1_CHG":570,"SETTLEMENTPRICE":98410,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":97670,"LOWESTPRICE":98240},{"OPENINTEREST":2,"HIGHESTPRICE":98600,"TURNOVER":49.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98600,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1500,"OPENPRICE":98600,"ZD1_CHG":1500,"SETTLEMENTPRICE":98600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97100,"LOWESTPRICE":98600},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96900,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1000,"OPENPRICE":"","ZD1_CHG":1000,"SETTLEMENTPRICE":97990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96990,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96540,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":""},{"OPENINTEREST":20736,"HIGHESTPRICE":"","TURNOVER":272628.2,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5497,"OPENINTERESTCHG":584,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11035,"HIGHESTPRICE":24490,"TURNOVER":105062.3875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23520,"VOLUME":8895,"OPENINTERESTCHG":-4040,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23655,"ZD1_CHG":-175,"SETTLEMENTPRICE":23620,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23695,"LOWESTPRICE":23460},{"OPENINTEREST":240947,"HIGHESTPRICE":23630,"TURNOVER":2576196.5075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23320,"VOLUME":219610,"OPENINTERESTCHG":-10362,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-125,"OPENPRICE":23580,"ZD1_CHG":-265,"SETTLEMENTPRICE":23460,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23290},{"OPENINTEREST":191909,"HIGHESTPRICE":23420,"TURNOVER":1923051.83,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23110,"VOLUME":165534,"OPENINTERESTCHG":12232,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-245,"OPENPRICE":23410,"ZD1_CHG":-365,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23475,"LOWESTPRICE":23070},{"OPENINTEREST":85662,"HIGHESTPRICE":23265,"TURNOVER":873428.2375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22875,"VOLUME":75890,"OPENINTERESTCHG":9291,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-340,"OPENPRICE":23265,"ZD1_CHG":-480,"SETTLEMENTPRICE":23015,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23355,"LOWESTPRICE":22835},{"OPENINTEREST":53307,"HIGHESTPRICE":23125,"TURNOVER":573314.0525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22675,"VOLUME":50255,"OPENINTERESTCHG":14621,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-480,"OPENPRICE":23085,"ZD1_CHG":-620,"SETTLEMENTPRICE":22815,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":22650},{"OPENINTEREST":35433,"HIGHESTPRICE":23110,"TURNOVER":487469.6175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22640,"VOLUME":42855,"OPENINTERESTCHG":10522,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-540,"OPENPRICE":23100,"ZD1_CHG":-645,"SETTLEMENTPRICE":22745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":22585},{"OPENINTEREST":23714,"HIGHESTPRICE":23135,"TURNOVER":220477.6875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22640,"VOLUME":19386,"OPENINTERESTCHG":6873,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-565,"OPENPRICE":23100,"ZD1_CHG":-670,"SETTLEMENTPRICE":22745,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23310,"LOWESTPRICE":22575},{"OPENINTEREST":11310,"HIGHESTPRICE":23120,"TURNOVER":120927.46,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22630,"VOLUME":10629,"OPENINTERESTCHG":3392,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-570,"OPENPRICE":23120,"ZD1_CHG":-690,"SETTLEMENTPRICE":22750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23320,"LOWESTPRICE":22570},{"OPENINTEREST":4139,"HIGHESTPRICE":23120,"TURNOVER":30181.8525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22625,"VOLUME":2652,"OPENINTERESTCHG":605,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-560,"OPENPRICE":23090,"ZD1_CHG":-695,"SETTLEMENTPRICE":22760,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23320,"LOWESTPRICE":22570},{"OPENINTEREST":3362,"HIGHESTPRICE":23135,"TURNOVER":15357.005,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22630,"VOLUME":1351,"OPENINTERESTCHG":313,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-635,"OPENPRICE":23095,"ZD1_CHG":-735,"SETTLEMENTPRICE":22730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":22545},{"OPENINTEREST":1939,"HIGHESTPRICE":23115,"TURNOVER":11341.87,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22620,"VOLUME":997,"OPENINTERESTCHG":448,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-605,"OPENPRICE":23085,"ZD1_CHG":-735,"SETTLEMENTPRICE":22750,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23355,"LOWESTPRICE":22570},{"OPENINTEREST":1799,"HIGHESTPRICE":23105,"TURNOVER":15396.4575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22630,"VOLUME":1354,"OPENINTERESTCHG":403,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-625,"OPENPRICE":23100,"ZD1_CHG":-735,"SETTLEMENTPRICE":22740,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":22570},{"OPENINTEREST":664556,"HIGHESTPRICE":"","TURNOVER":6952204.965,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":599408,"OPENINTERESTCHG":44298,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4535,"HIGHESTPRICE":26085,"TURNOVER":12488.9,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25710,"VOLUME":965,"OPENINTERESTCHG":-210,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-300,"OPENPRICE":26080,"ZD1_CHG":-470,"SETTLEMENTPRICE":25880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26180,"LOWESTPRICE":25710},{"OPENINTEREST":97926,"HIGHESTPRICE":26105,"TURNOVER":1449828.6575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25730,"VOLUME":111975,"OPENINTERESTCHG":-5067,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-275,"OPENPRICE":25995,"ZD1_CHG":-440,"SETTLEMENTPRICE":25895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26170,"LOWESTPRICE":25710},{"OPENINTEREST":92714,"HIGHESTPRICE":26110,"TURNOVER":850380.925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25675,"VOLUME":65754,"OPENINTERESTCHG":2954,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-325,"OPENPRICE":25995,"ZD1_CHG":-515,"SETTLEMENTPRICE":25865,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26190,"LOWESTPRICE":25655},{"OPENINTEREST":27394,"HIGHESTPRICE":26115,"TURNOVER":316005.4275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25610,"VOLUME":24456,"OPENINTERESTCHG":4635,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-355,"OPENPRICE":25995,"ZD1_CHG":-585,"SETTLEMENTPRICE":25840,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26195,"LOWESTPRICE":25570},{"OPENINTEREST":4782,"HIGHESTPRICE":26095,"TURNOVER":37355.1,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25560,"VOLUME":2895,"OPENINTERESTCHG":541,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-380,"OPENPRICE":25990,"ZD1_CHG":-625,"SETTLEMENTPRICE":25805,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26185,"LOWESTPRICE":25400},{"OPENINTEREST":1558,"HIGHESTPRICE":26060,"TURNOVER":5873.3425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25530,"VOLUME":456,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-410,"OPENPRICE":25955,"ZD1_CHG":-640,"SETTLEMENTPRICE":25760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26170,"LOWESTPRICE":25505},{"OPENINTEREST":1141,"HIGHESTPRICE":26085,"TURNOVER":4101.245,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25565,"VOLUME":319,"OPENINTERESTCHG":133,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-465,"OPENPRICE":26005,"ZD1_CHG":-610,"SETTLEMENTPRICE":25710,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26175,"LOWESTPRICE":25505},{"OPENINTEREST":188,"HIGHESTPRICE":26000,"TURNOVER":860.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25485,"VOLUME":67,"OPENINTERESTCHG":-16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-470,"OPENPRICE":26000,"ZD1_CHG":-675,"SETTLEMENTPRICE":25690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26160,"LOWESTPRICE":25480},{"OPENINTEREST":117,"HIGHESTPRICE":25960,"TURNOVER":899.3075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25525,"VOLUME":70,"OPENINTERESTCHG":19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-475,"OPENPRICE":25960,"ZD1_CHG":-640,"SETTLEMENTPRICE":25690,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26165,"LOWESTPRICE":25510},{"OPENINTEREST":116,"HIGHESTPRICE":25985,"TURNOVER":449.7125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25500,"VOLUME":35,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-455,"OPENPRICE":25965,"ZD1_CHG":-650,"SETTLEMENTPRICE":25695,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26150,"LOWESTPRICE":25500},{"OPENINTEREST":96,"HIGHESTPRICE":25960,"TURNOVER":540.5375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25555,"VOLUME":42,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-390,"OPENPRICE":25960,"ZD1_CHG":-570,"SETTLEMENTPRICE":25735,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26125,"LOWESTPRICE":25555},{"OPENINTEREST":28,"HIGHESTPRICE":25800,"TURNOVER":25.79,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25780,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-335,"OPENPRICE":25800,"ZD1_CHG":-345,"SETTLEMENTPRICE":25790,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":26125,"LOWESTPRICE":25780},{"OPENINTEREST":230595,"HIGHESTPRICE":"","TURNOVER":2678809.6825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207036,"OPENINTERESTCHG":2988,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4135,"HIGHESTPRICE":16350,"TURNOVER":3576,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16350,"VOLUME":440,"OPENINTERESTCHG":-275,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16200,"ZD1_CHG":170,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16150},{"OPENINTEREST":55807,"HIGHESTPRICE":16300,"TURNOVER":546135.9425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16280,"VOLUME":67501,"OPENINTERESTCHG":-1467,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":16080,"ZD1_CHG":205,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":16035},{"OPENINTEREST":55030,"HIGHESTPRICE":16195,"TURNOVER":338519.255,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":41987,"OPENINTERESTCHG":-519,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16105,"ZD1_CHG":95,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":16030},{"OPENINTEREST":17228,"HIGHESTPRICE":16190,"TURNOVER":173720.3425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":21546,"OPENINTERESTCHG":7561,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16105,"ZD1_CHG":60,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16050},{"OPENINTEREST":502,"HIGHESTPRICE":16175,"TURNOVER":6309.07,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":782,"OPENINTERESTCHG":451,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16165,"ZD1_CHG":75,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16090},{"OPENINTEREST":43,"HIGHESTPRICE":16150,"TURNOVER":64.585,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16145,"ZD1_CHG":85,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":16125},{"OPENINTEREST":49,"HIGHESTPRICE":16115,"TURNOVER":80.445,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16115,"ZD1_CHG":30,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":16030},{"OPENINTEREST":97,"HIGHESTPRICE":16185,"TURNOVER":40.3925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16185,"ZD1_CHG":85,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16110},{"OPENINTEREST":164,"HIGHESTPRICE":16165,"TURNOVER":24.23,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":16145,"ZD1_CHG":85,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":16145},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":"","ZD1_CHG":55,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16105,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":""},{"OPENINTEREST":133111,"HIGHESTPRICE":"","TURNOVER":1068470.2625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":132282,"OPENINTERESTCHG":5754,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10956,"HIGHESTPRICE":118820,"TURNOVER":6741.834,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118480,"VOLUME":570,"OPENINTERESTCHG":-210,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-230,"OPENPRICE":118000,"ZD1_CHG":-20,"SETTLEMENTPRICE":118270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":118500,"LOWESTPRICE":117800},{"OPENINTEREST":137502,"HIGHESTPRICE":119170,"TURNOVER":1230630.965,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118490,"VOLUME":103895,"OPENINTERESTCHG":-5559,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-200,"OPENPRICE":118450,"ZD1_CHG":-150,"SETTLEMENTPRICE":118440,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":118640,"LOWESTPRICE":117800},{"OPENINTEREST":136894,"HIGHESTPRICE":119350,"TURNOVER":518071.775,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118680,"VOLUME":43667,"OPENINTERESTCHG":-2672,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-150,"OPENPRICE":118840,"ZD1_CHG":-110,"SETTLEMENTPRICE":118640,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":118790,"LOWESTPRICE":117980},{"OPENINTEREST":58999,"HIGHESTPRICE":119630,"TURNOVER":163214.078,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118890,"VOLUME":13728,"OPENINTERESTCHG":2028,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":119070,"ZD1_CHG":-170,"SETTLEMENTPRICE":118890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":119060,"LOWESTPRICE":118220},{"OPENINTEREST":8445,"HIGHESTPRICE":119900,"TURNOVER":29729.646,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119180,"VOLUME":2493,"OPENINTERESTCHG":226,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-120,"OPENPRICE":119300,"ZD1_CHG":-190,"SETTLEMENTPRICE":119250,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":119370,"LOWESTPRICE":118500},{"OPENINTEREST":4510,"HIGHESTPRICE":120120,"TURNOVER":9525.767,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119480,"VOLUME":798,"OPENINTERESTCHG":21,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-190,"OPENPRICE":119540,"ZD1_CHG":-80,"SETTLEMENTPRICE":119370,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":119560,"LOWESTPRICE":118810},{"OPENINTEREST":1417,"HIGHESTPRICE":120390,"TURNOVER":3710.788,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119660,"VOLUME":310,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":20,"OPENPRICE":119720,"ZD1_CHG":-20,"SETTLEMENTPRICE":119700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":119680,"LOWESTPRICE":119160},{"OPENINTEREST":7279,"HIGHESTPRICE":120630,"TURNOVER":6695.552,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119990,"VOLUME":558,"OPENINTERESTCHG":15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-160,"OPENPRICE":120080,"ZD1_CHG":-160,"SETTLEMENTPRICE":119990,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":120150,"LOWESTPRICE":119350},{"OPENINTEREST":847,"HIGHESTPRICE":120820,"TURNOVER":444.946,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120260,"VOLUME":37,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-250,"OPENPRICE":120270,"ZD1_CHG":-240,"SETTLEMENTPRICE":120250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":120500,"LOWESTPRICE":119860},{"OPENINTEREST":1123,"HIGHESTPRICE":121130,"TURNOVER":1167.42,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120430,"VOLUME":97,"OPENINTERESTCHG":25,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-380,"OPENPRICE":120550,"ZD1_CHG":-300,"SETTLEMENTPRICE":120350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":120730,"LOWESTPRICE":120000},{"OPENINTEREST":252,"HIGHESTPRICE":121140,"TURNOVER":193.095,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120900,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-570,"OPENPRICE":121140,"ZD1_CHG":-350,"SETTLEMENTPRICE":120680,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":121250,"LOWESTPRICE":120460},{"OPENINTEREST":540,"HIGHESTPRICE":121710,"TURNOVER":254.268,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121060,"VOLUME":21,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-240,"OPENPRICE":120970,"ZD1_CHG":-260,"SETTLEMENTPRICE":121080,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":121320,"LOWESTPRICE":120590},{"OPENINTEREST":368764,"HIGHESTPRICE":"","TURNOVER":1970380.134,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":166190,"OPENINTERESTCHG":-6129,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1100,"HIGHESTPRICE":400300,"TURNOVER":6437.674,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":397330,"VOLUME":162,"OPENINTERESTCHG":-60,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1170,"OPENPRICE":399210,"ZD1_CHG":-1220,"SETTLEMENTPRICE":397380,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":398550,"LOWESTPRICE":394950},{"OPENINTEREST":32769,"HIGHESTPRICE":400500,"TURNOVER":3905478.69,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":396500,"VOLUME":98319,"OPENINTERESTCHG":-1395,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-770,"OPENPRICE":398020,"ZD1_CHG":-1490,"SETTLEMENTPRICE":397220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":397990,"LOWESTPRICE":393670},{"OPENINTEREST":18010,"HIGHESTPRICE":399560,"TURNOVER":1151548.447,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":395200,"VOLUME":29067,"OPENINTERESTCHG":1361,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1390,"OPENPRICE":398200,"ZD1_CHG":-2360,"SETTLEMENTPRICE":396170,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":397560,"LOWESTPRICE":392480},{"OPENINTEREST":9094,"HIGHESTPRICE":399080,"TURNOVER":357091.267,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394020,"VOLUME":9033,"OPENINTERESTCHG":698,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1940,"OPENPRICE":398330,"ZD1_CHG":-3230,"SETTLEMENTPRICE":395310,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":397250,"LOWESTPRICE":391720},{"OPENINTEREST":3594,"HIGHESTPRICE":398470,"TURNOVER":85033.373,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":392600,"VOLUME":2155,"OPENINTERESTCHG":535,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2260,"OPENPRICE":396540,"ZD1_CHG":-4240,"SETTLEMENTPRICE":394580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":396840,"LOWESTPRICE":391070},{"OPENINTEREST":1019,"HIGHESTPRICE":397350,"TURNOVER":14624.791,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":392610,"VOLUME":371,"OPENINTERESTCHG":36,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2310,"OPENPRICE":396070,"ZD1_CHG":-3890,"SETTLEMENTPRICE":394190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":396500,"LOWESTPRICE":391000},{"OPENINTEREST":90,"HIGHESTPRICE":396720,"TURNOVER":1657.425,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393750,"VOLUME":42,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1760,"OPENPRICE":395570,"ZD1_CHG":-2630,"SETTLEMENTPRICE":394620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":396380,"LOWESTPRICE":392520},{"OPENINTEREST":413,"HIGHESTPRICE":397750,"TURNOVER":3155.034,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393190,"VOLUME":80,"OPENINTERESTCHG":15,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2660,"OPENPRICE":396960,"ZD1_CHG":-3840,"SETTLEMENTPRICE":394370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":397030,"LOWESTPRICE":391420},{"OPENINTEREST":65,"HIGHESTPRICE":395000,"TURNOVER":512.173,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":394090,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3550,"OPENPRICE":394760,"ZD1_CHG":-3430,"SETTLEMENTPRICE":393970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":397520,"LOWESTPRICE":392400},{"OPENINTEREST":47,"HIGHESTPRICE":395960,"TURNOVER":314.907,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393950,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4000,"OPENPRICE":395960,"ZD1_CHG":-3680,"SETTLEMENTPRICE":393630,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":397630,"LOWESTPRICE":391360},{"OPENINTEREST":43,"HIGHESTPRICE":396400,"TURNOVER":355.296,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":393450,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2690,"OPENPRICE":396400,"ZD1_CHG":-4010,"SETTLEMENTPRICE":394770,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":397460,"LOWESTPRICE":392300},{"OPENINTEREST":12,"HIGHESTPRICE":395030,"TURNOVER":157.576,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":395030,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3300,"OPENPRICE":393950,"ZD1_CHG":-2210,"SETTLEMENTPRICE":393940,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":397240,"LOWESTPRICE":392290},{"OPENINTEREST":66256,"HIGHESTPRICE":"","TURNOVER":5526366.653,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":139263,"OPENINTERESTCHG":1191,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2805,"HIGHESTPRICE":2621,"TURNOVER":550.23,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2619,"VOLUME":105,"OPENINTERESTCHG":-60,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2621,"ZD1_CHG":5,"SETTLEMENTPRICE":2620,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2614,"LOWESTPRICE":2619},{"OPENINTEREST":26528,"HIGHESTPRICE":2660,"TURNOVER":114363.516,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2615,"VOLUME":21771,"OPENINTERESTCHG":539,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2642,"ZD1_CHG":-48,"SETTLEMENTPRICE":2626,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2608},{"OPENINTEREST":38400,"HIGHESTPRICE":2681,"TURNOVER":75065.4,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2627,"VOLUME":14226,"OPENINTERESTCHG":-1383,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-47,"OPENPRICE":2673,"ZD1_CHG":-58,"SETTLEMENTPRICE":2638,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2622},{"OPENINTEREST":269253,"HIGHESTPRICE":2695,"TURNOVER":1044238.402,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2639,"VOLUME":196783,"OPENINTERESTCHG":46837,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-44,"OPENPRICE":2690,"ZD1_CHG":-58,"SETTLEMENTPRICE":2653,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2697,"LOWESTPRICE":2629},{"OPENINTEREST":59418,"HIGHESTPRICE":2708,"TURNOVER":126362.702,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2653,"VOLUME":23739,"OPENINTERESTCHG":8849,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-46,"OPENPRICE":2708,"ZD1_CHG":-54,"SETTLEMENTPRICE":2661,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2637},{"OPENINTEREST":20292,"HIGHESTPRICE":2716,"TURNOVER":39348.556,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":7344,"OPENINTERESTCHG":5195,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-49,"OPENPRICE":2716,"ZD1_CHG":-67,"SETTLEMENTPRICE":2678,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2653},{"OPENINTEREST":11634,"HIGHESTPRICE":2730,"TURNOVER":18582.826,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2687,"VOLUME":3440,"OPENINTERESTCHG":2814,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-45,"OPENPRICE":2721,"ZD1_CHG":-58,"SETTLEMENTPRICE":2700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2674},{"OPENINTEREST":3596,"HIGHESTPRICE":2755,"TURNOVER":7851.882,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2706,"VOLUME":1445,"OPENINTERESTCHG":246,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-49,"OPENPRICE":2755,"ZD1_CHG":-59,"SETTLEMENTPRICE":2716,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2765,"LOWESTPRICE":2694},{"OPENINTEREST":91,"HIGHESTPRICE":2765,"TURNOVER":120.77,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2724,"VOLUME":22,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-39,"OPENPRICE":2765,"ZD1_CHG":-59,"SETTLEMENTPRICE":2744,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2783,"LOWESTPRICE":2716},{"OPENINTEREST":191,"HIGHESTPRICE":2785,"TURNOVER":220.78,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2747,"VOLUME":40,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-43,"OPENPRICE":2784,"ZD1_CHG":-55,"SETTLEMENTPRICE":2759,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2802,"LOWESTPRICE":2732},{"OPENINTEREST":73,"HIGHESTPRICE":2800,"TURNOVER":531.71,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2757,"VOLUME":96,"OPENINTERESTCHG":-14,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-47,"OPENPRICE":2799,"ZD1_CHG":-59,"SETTLEMENTPRICE":2769,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2816,"LOWESTPRICE":2738},{"OPENINTEREST":176,"HIGHESTPRICE":2811,"TURNOVER":694.286,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2774,"VOLUME":125,"OPENINTERESTCHG":50,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-49,"OPENPRICE":2811,"ZD1_CHG":-52,"SETTLEMENTPRICE":2777,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2826,"LOWESTPRICE":2752},{"OPENINTEREST":432457,"HIGHESTPRICE":"","TURNOVER":1427931.06,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":269136,"OPENINTERESTCHG":63072,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":336,"HIGHESTPRICE":23300,"TURNOVER":1184.955,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":51,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-170,"OPENPRICE":23300,"ZD1_CHG":-200,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23400,"LOWESTPRICE":23145},{"OPENINTEREST":6161,"HIGHESTPRICE":23335,"TURNOVER":105608.605,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23170,"VOLUME":4551,"OPENINTERESTCHG":-166,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":23275,"ZD1_CHG":-170,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23055},{"OPENINTEREST":19416,"HIGHESTPRICE":23300,"TURNOVER":324503.835,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22970,"VOLUME":14052,"OPENINTERESTCHG":1312,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-240,"OPENPRICE":23220,"ZD1_CHG":-360,"SETTLEMENTPRICE":23090,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23330,"LOWESTPRICE":22875},{"OPENINTEREST":1345,"HIGHESTPRICE":23055,"TURNOVER":95807.505,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22700,"VOLUME":4200,"OPENINTERESTCHG":102,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-360,"OPENPRICE":23030,"ZD1_CHG":-470,"SETTLEMENTPRICE":22810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23170,"LOWESTPRICE":22610},{"OPENINTEREST":249,"HIGHESTPRICE":22965,"TURNOVER":10146.52,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22460,"VOLUME":448,"OPENINTERESTCHG":70,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-415,"OPENPRICE":22965,"ZD1_CHG":-600,"SETTLEMENTPRICE":22645,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23060,"LOWESTPRICE":22460},{"OPENINTEREST":61,"HIGHESTPRICE":22885,"TURNOVER":1513.78,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22360,"VOLUME":67,"OPENINTERESTCHG":51,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-240,"OPENPRICE":22885,"ZD1_CHG":-470,"SETTLEMENTPRICE":22590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22830,"LOWESTPRICE":22320},{"OPENINTEREST":5,"HIGHESTPRICE":22955,"TURNOVER":159.42,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22410,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-355,"OPENPRICE":22955,"ZD1_CHG":-715,"SETTLEMENTPRICE":22770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":22410},{"OPENINTEREST":4,"HIGHESTPRICE":22875,"TURNOVER":181.22,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22365,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-450,"OPENPRICE":22875,"ZD1_CHG":-735,"SETTLEMENTPRICE":22650,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":22365},{"OPENINTEREST":8,"HIGHESTPRICE":23060,"TURNOVER":159.05,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22415,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-575,"OPENPRICE":22775,"ZD1_CHG":-880,"SETTLEMENTPRICE":22720,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":22415},{"OPENINTEREST":5,"HIGHESTPRICE":22925,"TURNOVER":182.22,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22325,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-420,"OPENPRICE":22925,"ZD1_CHG":-870,"SETTLEMENTPRICE":22775,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":22325},{"OPENINTEREST":5,"HIGHESTPRICE":22875,"TURNOVER":91.49,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22870,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-285,"OPENPRICE":22875,"ZD1_CHG":-285,"SETTLEMENTPRICE":22870,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":22870},{"OPENINTEREST":1,"HIGHESTPRICE":22905,"TURNOVER":113.89,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22480,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-475,"OPENPRICE":22840,"ZD1_CHG":-770,"SETTLEMENTPRICE":22775,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":22480},{"OPENINTEREST":27596,"HIGHESTPRICE":"","TURNOVER":539652.49,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":23408,"OPENINTERESTCHG":1384,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1896,"HIGHESTPRICE":905.48,"TURNOVER":23218.842,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.62,"VOLUME":258,"OPENINTERESTCHG":-87,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.64,"OPENPRICE":875.04,"ZD1_CHG":-2.96,"SETTLEMENTPRICE":899.94,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":906.58,"LOWESTPRICE":875.04},{"OPENINTEREST":6716,"HIGHESTPRICE":907.1,"TURNOVER":157423.79,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":905.54,"VOLUME":1746,"OPENINTERESTCHG":41,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.74,"OPENPRICE":899.96,"ZD1_CHG":-0.82,"SETTLEMENTPRICE":901.62,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":906.36,"LOWESTPRICE":896.98},{"OPENINTEREST":228262,"HIGHESTPRICE":908.72,"TURNOVER":14186081.656,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.02,"VOLUME":157130,"OPENINTERESTCHG":-531,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.96,"OPENPRICE":901,"ZD1_CHG":-0.76,"SETTLEMENTPRICE":902.82,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":907.78,"LOWESTPRICE":897.98},{"OPENINTEREST":93672,"HIGHESTPRICE":910.98,"TURNOVER":2364940.208,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.44,"VOLUME":26133,"OPENINTERESTCHG":866,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.46,"OPENPRICE":903.34,"ZD1_CHG":-0.98,"SETTLEMENTPRICE":904.96,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":910.42,"LOWESTPRICE":900.34},{"OPENINTEREST":34943,"HIGHESTPRICE":912.72,"TURNOVER":507135.862,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":911.56,"VOLUME":5589,"OPENINTERESTCHG":445,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.56,"OPENPRICE":905.7,"ZD1_CHG":-1.38,"SETTLEMENTPRICE":907.38,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":912.94,"LOWESTPRICE":902.58},{"OPENINTEREST":9981,"HIGHESTPRICE":914.84,"TURNOVER":142530.21,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.24,"VOLUME":1563,"OPENINTERESTCHG":-5,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.5,"OPENPRICE":908.52,"ZD1_CHG":-2.16,"SETTLEMENTPRICE":911.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":915.4,"LOWESTPRICE":904.9},{"OPENINTEREST":12106,"HIGHESTPRICE":916.34,"TURNOVER":161275.762,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":915.34,"VOLUME":1772,"OPENINTERESTCHG":390,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.72,"OPENPRICE":908.04,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":910.12,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":917.84,"LOWESTPRICE":906.4},{"OPENINTEREST":2205,"HIGHESTPRICE":919.1,"TURNOVER":75068.488,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":918.36,"VOLUME":822,"OPENINTERESTCHG":211,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.44,"OPENPRICE":912.22,"ZD1_CHG":-0.32,"SETTLEMENTPRICE":913.24,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":918.68,"LOWESTPRICE":909.02},{"OPENINTEREST":389781,"HIGHESTPRICE":"","TURNOVER":17617674.818,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":195013,"OPENINTERESTCHG":1330,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5536,"HIGHESTPRICE":14787,"TURNOVER":30820.719,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14689,"VOLUME":1408,"OPENINTERESTCHG":-772,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-103,"OPENPRICE":14748,"ZD1_CHG":-7,"SETTLEMENTPRICE":14593,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14696,"LOWESTPRICE":14433},{"OPENINTEREST":29195,"HIGHESTPRICE":14783,"TURNOVER":312988.899,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":14227,"OPENINTERESTCHG":-355,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-164,"OPENPRICE":14707,"ZD1_CHG":-110,"SETTLEMENTPRICE":14666,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14830,"LOWESTPRICE":14491},{"OPENINTEREST":284275,"HIGHESTPRICE":14815,"TURNOVER":5112613.3785,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14743,"VOLUME":232041,"OPENINTERESTCHG":-3783,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-166,"OPENPRICE":14748,"ZD1_CHG":-111,"SETTLEMENTPRICE":14688,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14854,"LOWESTPRICE":14512},{"OPENINTEREST":17892,"HIGHESTPRICE":14824,"TURNOVER":448178.943,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14764,"VOLUME":20305,"OPENINTERESTCHG":493,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-165,"OPENPRICE":14750,"ZD1_CHG":-115,"SETTLEMENTPRICE":14714,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14879,"LOWESTPRICE":14534},{"OPENINTEREST":148167,"HIGHESTPRICE":14843,"TURNOVER":3314492.928,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14784,"VOLUME":149985,"OPENINTERESTCHG":1025,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-161,"OPENPRICE":14767,"ZD1_CHG":-109,"SETTLEMENTPRICE":14732,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14893,"LOWESTPRICE":14553},{"OPENINTEREST":5312,"HIGHESTPRICE":14869,"TURNOVER":33900.8055,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14805,"VOLUME":1533,"OPENINTERESTCHG":4,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-177,"OPENPRICE":14801,"ZD1_CHG":-114,"SETTLEMENTPRICE":14742,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14919,"LOWESTPRICE":14579},{"OPENINTEREST":33740,"HIGHESTPRICE":14880,"TURNOVER":146026.08,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14820,"VOLUME":6598,"OPENINTERESTCHG":156,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-178,"OPENPRICE":14805,"ZD1_CHG":-112,"SETTLEMENTPRICE":14754,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14932,"LOWESTPRICE":14586},{"OPENINTEREST":8944,"HIGHESTPRICE":14894,"TURNOVER":34690.4055,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14838,"VOLUME":1566,"OPENINTERESTCHG":44,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-174,"OPENPRICE":14820,"ZD1_CHG":-104,"SETTLEMENTPRICE":14768,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14942,"LOWESTPRICE":14606},{"OPENINTEREST":9040,"HIGHESTPRICE":14912,"TURNOVER":38293.8615,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14844,"VOLUME":1726,"OPENINTERESTCHG":295,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-175,"OPENPRICE":14833,"ZD1_CHG":-121,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":14617},{"OPENINTEREST":5719,"HIGHESTPRICE":14920,"TURNOVER":24293.139,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":1095,"OPENINTERESTCHG":26,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-188,"OPENPRICE":14869,"ZD1_CHG":-123,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14978,"LOWESTPRICE":14631},{"OPENINTEREST":8176,"HIGHESTPRICE":14933,"TURNOVER":116216.115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14866,"VOLUME":5235,"OPENINTERESTCHG":605,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-199,"OPENPRICE":14841,"ZD1_CHG":-132,"SETTLEMENTPRICE":14799,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14998,"LOWESTPRICE":14640},{"OPENINTEREST":908,"HIGHESTPRICE":14944,"TURNOVER":13957.7715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14896,"VOLUME":627,"OPENINTERESTCHG":36,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-183,"OPENPRICE":14899,"ZD1_CHG":-127,"SETTLEMENTPRICE":14840,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15023,"LOWESTPRICE":14671},{"OPENINTEREST":556904,"HIGHESTPRICE":"","TURNOVER":9626473.0455,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":436346,"OPENINTERESTCHG":-2226,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4080,"HIGHESTPRICE":3034,"TURNOVER":5437.83,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3025,"VOLUME":1800,"OPENINTERESTCHG":-1710,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3020,"ZD1_CHG":6,"SETTLEMENTPRICE":3021,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3019,"LOWESTPRICE":3010},{"OPENINTEREST":34940,"HIGHESTPRICE":3123,"TURNOVER":97442.627,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":31509,"OPENINTERESTCHG":-8553,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3077,"ZD1_CHG":29,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3066},{"OPENINTEREST":8508,"HIGHESTPRICE":3106,"TURNOVER":12725.145,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":4119,"OPENINTERESTCHG":443,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3091,"ZD1_CHG":-2,"SETTLEMENTPRICE":3089,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3096,"LOWESTPRICE":3076},{"OPENINTEREST":1710845,"HIGHESTPRICE":3099,"TURNOVER":1919102.706,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":622026,"OPENINTERESTCHG":29904,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3094,"ZD1_CHG":-6,"SETTLEMENTPRICE":3085,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3095,"LOWESTPRICE":3073},{"OPENINTEREST":1351,"HIGHESTPRICE":3089,"TURNOVER":1206.989,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3083,"VOLUME":392,"OPENINTERESTCHG":112,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3078,"ZD1_CHG":-2,"SETTLEMENTPRICE":3079,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3085,"LOWESTPRICE":3066},{"OPENINTEREST":378239,"HIGHESTPRICE":3098,"TURNOVER":132017.805,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":42803,"OPENINTERESTCHG":14201,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3088,"ZD1_CHG":-2,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3091,"LOWESTPRICE":3071},{"OPENINTEREST":19501,"HIGHESTPRICE":3102,"TURNOVER":395.785,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3090,"VOLUME":128,"OPENINTERESTCHG":-32,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3093,"ZD1_CHG":-10,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3100,"LOWESTPRICE":3081},{"OPENINTEREST":120788,"HIGHESTPRICE":3112,"TURNOVER":99061.956,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3102,"VOLUME":31965,"OPENINTERESTCHG":2664,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3102,"ZD1_CHG":-5,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3090},{"OPENINTEREST":1672,"HIGHESTPRICE":3116,"TURNOVER":149.233,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":48,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3108,"ZD1_CHG":-9,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3103},{"OPENINTEREST":1759,"HIGHESTPRICE":3120,"TURNOVER":454.373,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3110,"VOLUME":146,"OPENINTERESTCHG":38,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3118,"ZD1_CHG":-16,"SETTLEMENTPRICE":3112,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3105},{"OPENINTEREST":163,"HIGHESTPRICE":3126,"TURNOVER":171.631,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":55,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3126,"ZD1_CHG":-15,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3115},{"OPENINTEREST":263,"HIGHESTPRICE":3130,"TURNOVER":462.15,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":148,"OPENINTERESTCHG":44,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3130,"ZD1_CHG":-15,"SETTLEMENTPRICE":3122,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3116},{"OPENINTEREST":2282109,"HIGHESTPRICE":"","TURNOVER":2268628.23,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":735139,"OPENINTERESTCHG":37102,"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":44,"HIGHESTPRICE":3439,"TURNOVER":78.607,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":23,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-9,"OPENPRICE":3410,"ZD1_CHG":0,"SETTLEMENTPRICE":3417,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":3402},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3422,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3422,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3491,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3491,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3495,"LOWESTPRICE":""},{"OPENINTEREST":63,"HIGHESTPRICE":"","TURNOVER":78.607,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":23,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10350,"HIGHESTPRICE":3220,"TURNOVER":3373.62,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3212,"VOLUME":1050,"OPENINTERESTCHG":-690,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3209,"ZD1_CHG":-15,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3227,"LOWESTPRICE":3208},{"OPENINTEREST":35257,"HIGHESTPRICE":3242,"TURNOVER":52485.385,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3227,"VOLUME":16245,"OPENINTERESTCHG":-6473,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3237,"ZD1_CHG":-15,"SETTLEMENTPRICE":3230,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3242,"LOWESTPRICE":3219},{"OPENINTEREST":2026,"HIGHESTPRICE":3250,"TURNOVER":2560.654,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3232,"VOLUME":791,"OPENINTERESTCHG":91,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3238,"ZD1_CHG":-17,"SETTLEMENTPRICE":3237,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3229},{"OPENINTEREST":1510085,"HIGHESTPRICE":3267,"TURNOVER":1100467.974,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3254,"VOLUME":338100,"OPENINTERESTCHG":35777,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3255,"ZD1_CHG":-11,"SETTLEMENTPRICE":3254,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3245},{"OPENINTEREST":243,"HIGHESTPRICE":3275,"TURNOVER":185.922,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":57,"OPENINTERESTCHG":11,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3260,"ZD1_CHG":-11,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3272,"LOWESTPRICE":3251},{"OPENINTEREST":228444,"HIGHESTPRICE":3277,"TURNOVER":172617.594,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":52911,"OPENINTERESTCHG":14087,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3258,"ZD1_CHG":-5,"SETTLEMENTPRICE":3262,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3250},{"OPENINTEREST":262,"HIGHESTPRICE":3281,"TURNOVER":163.373,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":50,"OPENINTERESTCHG":32,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3272,"ZD1_CHG":1,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3259},{"OPENINTEREST":42714,"HIGHESTPRICE":3284,"TURNOVER":36929.693,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":11288,"OPENINTERESTCHG":3897,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3271,"ZD1_CHG":-6,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3264},{"OPENINTEREST":21,"HIGHESTPRICE":3286,"TURNOVER":16.398,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3280,"ZD1_CHG":15,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3277},{"OPENINTEREST":39,"HIGHESTPRICE":3292,"TURNOVER":29.567,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3280,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3284,"ZD1_CHG":-12,"SETTLEMENTPRICE":3285,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3280},{"OPENINTEREST":77,"HIGHESTPRICE":3292,"TURNOVER":16.432,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3285,"ZD1_CHG":-2,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3285},{"OPENINTEREST":38,"HIGHESTPRICE":3302,"TURNOVER":23.066,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":7,"OPENINTERESTCHG":7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3302,"ZD1_CHG":-7,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3291},{"OPENINTEREST":1829556,"HIGHESTPRICE":"","TURNOVER":1368869.678,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":420518,"OPENINTERESTCHG":46735,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3180,"HIGHESTPRICE":13460,"TURNOVER":322.86,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13460,"VOLUME":48,"OPENINTERESTCHG":-48,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":13450,"ZD1_CHG":-30,"SETTLEMENTPRICE":13450,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13490,"LOWESTPRICE":13450},{"OPENINTEREST":79309,"HIGHESTPRICE":13525,"TURNOVER":555065.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13445,"VOLUME":82540,"OPENINTERESTCHG":-2450,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13465,"ZD1_CHG":-60,"SETTLEMENTPRICE":13445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13505,"LOWESTPRICE":13400},{"OPENINTEREST":76843,"HIGHESTPRICE":13485,"TURNOVER":394371.3825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13400,"VOLUME":58832,"OPENINTERESTCHG":4166,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13455,"ZD1_CHG":-70,"SETTLEMENTPRICE":13405,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13470,"LOWESTPRICE":13360},{"OPENINTEREST":11131,"HIGHESTPRICE":13480,"TURNOVER":32772.625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13400,"VOLUME":4891,"OPENINTERESTCHG":1307,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13435,"ZD1_CHG":-65,"SETTLEMENTPRICE":13400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13465,"LOWESTPRICE":13355},{"OPENINTEREST":792,"HIGHESTPRICE":13505,"TURNOVER":3850.4,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13420,"VOLUME":573,"OPENINTERESTCHG":107,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":13505,"ZD1_CHG":-70,"SETTLEMENTPRICE":13435,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13490,"LOWESTPRICE":13400},{"OPENINTEREST":422,"HIGHESTPRICE":13520,"TURNOVER":962.665,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13465,"VOLUME":143,"OPENINTERESTCHG":20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":13520,"ZD1_CHG":-70,"SETTLEMENTPRICE":13460,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":13440},{"OPENINTEREST":424,"HIGHESTPRICE":13550,"TURNOVER":790.0625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13505,"VOLUME":117,"OPENINTERESTCHG":14,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":13510,"ZD1_CHG":-45,"SETTLEMENTPRICE":13505,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13550,"LOWESTPRICE":13475},{"OPENINTEREST":462,"HIGHESTPRICE":13555,"TURNOVER":155.515,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13510,"VOLUME":23,"OPENINTERESTCHG":-8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13540,"ZD1_CHG":-105,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13615,"LOWESTPRICE":13505},{"OPENINTEREST":40,"HIGHESTPRICE":13610,"TURNOVER":47.52,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13555,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":13580,"ZD1_CHG":-95,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13650,"LOWESTPRICE":13545},{"OPENINTEREST":79,"HIGHESTPRICE":13630,"TURNOVER":34.045,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13610,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":13630,"ZD1_CHG":-70,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":13610},{"OPENINTEREST":36,"HIGHESTPRICE":13665,"TURNOVER":61.4575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13665,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":13665,"ZD1_CHG":-65,"SETTLEMENTPRICE":13655,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13730,"LOWESTPRICE":13650},{"OPENINTEREST":17,"HIGHESTPRICE":13710,"TURNOVER":41.095,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13695,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":13710,"ZD1_CHG":-50,"SETTLEMENTPRICE":13695,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13745,"LOWESTPRICE":13695},{"OPENINTEREST":172735,"HIGHESTPRICE":"","TURNOVER":988474.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":147194,"OPENINTERESTCHG":3101,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18417,"HIGHESTPRICE":767.5,"TURNOVER":6741225.45,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":744.3,"VOLUME":89483,"OPENINTERESTCHG":-3054,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.9,"OPENPRICE":762.4,"ZD1_CHG":13.9,"SETTLEMENTPRICE":753.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":730.4,"LOWESTPRICE":738.5},{"OPENINTEREST":27036,"HIGHESTPRICE":744.3,"TURNOVER":4308767.35,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":727.9,"VOLUME":58856,"OPENINTERESTCHG":2046,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.5,"OPENPRICE":738.6,"ZD1_CHG":18.4,"SETTLEMENTPRICE":732,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":709.5,"LOWESTPRICE":720.7},{"OPENINTEREST":10692,"HIGHESTPRICE":718.9,"TURNOVER":817201.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":703.8,"VOLUME":11542,"OPENINTERESTCHG":810,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.1,"OPENPRICE":715,"ZD1_CHG":17.9,"SETTLEMENTPRICE":708,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":685.9,"LOWESTPRICE":697.1},{"OPENINTEREST":2837,"HIGHESTPRICE":697.4,"TURNOVER":106575.37,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":683.5,"VOLUME":1550,"OPENINTERESTCHG":70,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20.8,"OPENPRICE":691,"ZD1_CHG":16.8,"SETTLEMENTPRICE":687.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":666.7,"LOWESTPRICE":678.5},{"OPENINTEREST":2017,"HIGHESTPRICE":681.2,"TURNOVER":57845.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":667.1,"VOLUME":859,"OPENINTERESTCHG":114,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.4,"OPENPRICE":673,"ZD1_CHG":15.1,"SETTLEMENTPRICE":673.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":652,"LOWESTPRICE":664.1},{"OPENINTEREST":527,"HIGHESTPRICE":667.2,"TURNOVER":9951.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":653.9,"VOLUME":151,"OPENINTERESTCHG":60,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.5,"OPENPRICE":655.4,"ZD1_CHG":13.4,"SETTLEMENTPRICE":659,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":640.5,"LOWESTPRICE":651.5},{"OPENINTEREST":115,"HIGHESTPRICE":652.5,"TURNOVER":1494.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":646.2,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.3,"OPENPRICE":651,"ZD1_CHG":15.8,"SETTLEMENTPRICE":649.7,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":630.4,"LOWESTPRICE":642.8},{"OPENINTEREST":299,"HIGHESTPRICE":640,"TURNOVER":4002.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":629.4,"VOLUME":63,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.1,"OPENPRICE":640,"ZD1_CHG":9.3,"SETTLEMENTPRICE":635.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":620.1,"LOWESTPRICE":629.4},{"OPENINTEREST":18,"HIGHESTPRICE":626,"TURNOVER":62.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":626,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.9,"OPENPRICE":626,"ZD1_CHG":14.9,"SETTLEMENTPRICE":626,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":611.1,"LOWESTPRICE":626},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":608.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":608.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":608.1,"LOWESTPRICE":""},{"OPENINTEREST":90,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":603.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":603.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":603.7,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":598.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":598.1,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":598.1,"LOWESTPRICE":""},{"OPENINTEREST":161,"HIGHESTPRICE":597.4,"TURNOVER":1599.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":588.3,"VOLUME":27,"OPENINTERESTCHG":14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.1,"OPENPRICE":590.1,"ZD1_CHG":7.2,"SETTLEMENTPRICE":592.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":581.1,"LOWESTPRICE":588},{"OPENINTEREST":90,"HIGHESTPRICE":575,"TURNOVER":115,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.9,"OPENPRICE":575,"ZD1_CHG":14.9,"SETTLEMENTPRICE":575,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":560.1,"LOWESTPRICE":575},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":544,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":544,"LOWESTPRICE":""},{"OPENINTEREST":99,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":532.9,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":532.9,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":533.1,"TURNOVER":478.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.1,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":525.2,"ZD1_CHG":1.7,"SETTLEMENTPRICE":532.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":531.4,"LOWESTPRICE":525.2},{"OPENINTEREST":103,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":519.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":519.1,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":511.4,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":511.4,"LOWESTPRICE":""},{"OPENINTEREST":62687,"HIGHESTPRICE":"","TURNOVER":12049319.04,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":162566,"OPENINTERESTCHG":54,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9475,"HIGHESTPRICE":6317,"TURNOVER":107910.204,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6205,"VOLUME":17324,"OPENINTERESTCHG":-903,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":443,"OPENPRICE":6076,"ZD1_CHG":420,"SETTLEMENTPRICE":6228,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5785,"LOWESTPRICE":6061},{"OPENINTEREST":78533,"HIGHESTPRICE":6043,"TURNOVER":1011817.857,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5940,"VOLUME":169614,"OPENINTERESTCHG":13678,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":357,"OPENPRICE":5863,"ZD1_CHG":332,"SETTLEMENTPRICE":5965,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5608,"LOWESTPRICE":5850},{"OPENINTEREST":47505,"HIGHESTPRICE":5744,"TURNOVER":267532.118,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5675,"VOLUME":47065,"OPENINTERESTCHG":5009,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":285,"OPENPRICE":5599,"ZD1_CHG":276,"SETTLEMENTPRICE":5684,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5399,"LOWESTPRICE":5599},{"OPENINTEREST":1588,"HIGHESTPRICE":5474,"TURNOVER":15684.397,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5430,"VOLUME":2893,"OPENINTERESTCHG":375,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":215,"OPENPRICE":5293,"ZD1_CHG":224,"SETTLEMENTPRICE":5421,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5206,"LOWESTPRICE":5293},{"OPENINTEREST":752,"HIGHESTPRICE":5250,"TURNOVER":2527.514,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5227,"VOLUME":486,"OPENINTERESTCHG":101,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":181,"OPENPRICE":5171,"ZD1_CHG":208,"SETTLEMENTPRICE":5200,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5019,"LOWESTPRICE":5164},{"OPENINTEREST":117,"HIGHESTPRICE":5100,"TURNOVER":485.275,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":96,"OPENINTERESTCHG":11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":154,"OPENPRICE":5097,"ZD1_CHG":168,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4900,"LOWESTPRICE":5015},{"OPENINTEREST":94,"HIGHESTPRICE":5001,"TURNOVER":44.572,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4920,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":127,"OPENPRICE":4958,"ZD1_CHG":95,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4825,"LOWESTPRICE":4920},{"OPENINTEREST":25,"HIGHESTPRICE":4906,"TURNOVER":24.254,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4806,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":85,"OPENPRICE":4906,"ZD1_CHG":41,"SETTLEMENTPRICE":4850,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4765,"LOWESTPRICE":4806},{"OPENINTEREST":43,"HIGHESTPRICE":4882,"TURNOVER":104.61,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4728,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":127,"OPENPRICE":4882,"ZD1_CHG":100,"SETTLEMENTPRICE":4755,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":4635},{"OPENINTEREST":50,"HIGHESTPRICE":4751,"TURNOVER":28.333,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4703,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":138,"OPENPRICE":4751,"ZD1_CHG":119,"SETTLEMENTPRICE":4722,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4584,"LOWESTPRICE":4703},{"OPENINTEREST":35,"HIGHESTPRICE":4700,"TURNOVER":41.854,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4630,"VOLUME":9,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":52,"OPENPRICE":4700,"ZD1_CHG":32,"SETTLEMENTPRICE":4650,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4598,"LOWESTPRICE":4630},{"OPENINTEREST":31,"HIGHESTPRICE":4620,"TURNOVER":247.844,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4509,"VOLUME":55,"OPENINTERESTCHG":31,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":94,"OPENPRICE":4600,"ZD1_CHG":97,"SETTLEMENTPRICE":4506,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4412,"LOWESTPRICE":4389},{"OPENINTEREST":138248,"HIGHESTPRICE":"","TURNOVER":1406448.832,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":237584,"OPENINTERESTCHG":18308,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":112867,"HIGHESTPRICE":5437,"TURNOVER":2658236.199,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5268,"VOLUME":499133,"OPENINTERESTCHG":-8665,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":235,"OPENPRICE":5286,"ZD1_CHG":178,"SETTLEMENTPRICE":5325,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5090,"LOWESTPRICE":5215},{"OPENINTEREST":48112,"HIGHESTPRICE":5009,"TURNOVER":469362.634,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4904,"VOLUME":95205,"OPENINTERESTCHG":5572,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":214,"OPENPRICE":4888,"ZD1_CHG":188,"SETTLEMENTPRICE":4930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4716,"LOWESTPRICE":4855},{"OPENINTEREST":178952,"HIGHESTPRICE":4714,"TURNOVER":1308191.741,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4608,"VOLUME":281392,"OPENINTERESTCHG":6667,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":177,"OPENPRICE":4620,"ZD1_CHG":136,"SETTLEMENTPRICE":4649,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4472,"LOWESTPRICE":4571},{"OPENINTEREST":65915,"HIGHESTPRICE":4516,"TURNOVER":193321.312,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4438,"VOLUME":43351,"OPENINTERESTCHG":6066,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":158,"OPENPRICE":4450,"ZD1_CHG":137,"SETTLEMENTPRICE":4459,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4301,"LOWESTPRICE":4403},{"OPENINTEREST":30311,"HIGHESTPRICE":4344,"TURNOVER":91501.64,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4278,"VOLUME":21297,"OPENINTERESTCHG":2486,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":147,"OPENPRICE":4259,"ZD1_CHG":129,"SETTLEMENTPRICE":4296,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4149,"LOWESTPRICE":4248},{"OPENINTEREST":20325,"HIGHESTPRICE":4195,"TURNOVER":34413.098,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4147,"VOLUME":8283,"OPENINTERESTCHG":3335,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":136,"OPENPRICE":4117,"ZD1_CHG":129,"SETTLEMENTPRICE":4154,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4018,"LOWESTPRICE":4040},{"OPENINTEREST":7546,"HIGHESTPRICE":4068,"TURNOVER":19087.805,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4041,"VOLUME":4726,"OPENINTERESTCHG":274,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":132,"OPENPRICE":4042,"ZD1_CHG":135,"SETTLEMENTPRICE":4038,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":4003},{"OPENINTEREST":458,"HIGHESTPRICE":3973,"TURNOVER":627.035,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3948,"VOLUME":159,"OPENINTERESTCHG":8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":127,"OPENPRICE":3973,"ZD1_CHG":132,"SETTLEMENTPRICE":3943,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3816,"LOWESTPRICE":3914},{"OPENINTEREST":1262,"HIGHESTPRICE":3899,"TURNOVER":1680.264,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3891,"VOLUME":434,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":119,"OPENPRICE":3836,"ZD1_CHG":139,"SETTLEMENTPRICE":3871,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3752,"LOWESTPRICE":3836},{"OPENINTEREST":302,"HIGHESTPRICE":3828,"TURNOVER":547.113,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3825,"VOLUME":144,"OPENINTERESTCHG":27,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":114,"OPENPRICE":3745,"ZD1_CHG":140,"SETTLEMENTPRICE":3799,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3685,"LOWESTPRICE":3745},{"OPENINTEREST":1590,"HIGHESTPRICE":3763,"TURNOVER":3628.844,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3763,"VOLUME":971,"OPENINTERESTCHG":47,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3690,"ZD1_CHG":132,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3631,"LOWESTPRICE":3690},{"OPENINTEREST":155,"HIGHESTPRICE":3753,"TURNOVER":536.02,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3709,"VOLUME":145,"OPENINTERESTCHG":66,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":3658,"ZD1_CHG":130,"SETTLEMENTPRICE":3696,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3579,"LOWESTPRICE":3649},{"OPENINTEREST":467795,"HIGHESTPRICE":"","TURNOVER":4781133.705,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":955240,"OPENINTERESTCHG":15882,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7771,"HIGHESTPRICE":5839,"TURNOVER":2165.034,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5800,"VOLUME":374,"OPENINTERESTCHG":-19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":5820,"ZD1_CHG":21,"SETTLEMENTPRICE":5788,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5779,"LOWESTPRICE":5750},{"OPENINTEREST":140223,"HIGHESTPRICE":5200,"TURNOVER":2672318.507,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":525535,"OPENINTERESTCHG":-11628,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-76,"OPENPRICE":5141,"ZD1_CHG":-82,"SETTLEMENTPRICE":5084,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5160,"LOWESTPRICE":5004},{"OPENINTEREST":137189,"HIGHESTPRICE":4710,"TURNOVER":790768.833,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4666,"VOLUME":170781,"OPENINTERESTCHG":-3387,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-18,"OPENPRICE":4700,"ZD1_CHG":18,"SETTLEMENTPRICE":4630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4648,"LOWESTPRICE":4544},{"OPENINTEREST":149004,"HIGHESTPRICE":4520,"TURNOVER":501600.316,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4499,"VOLUME":112728,"OPENINTERESTCHG":7161,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":4462,"ZD1_CHG":85,"SETTLEMENTPRICE":4449,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4414,"LOWESTPRICE":4382},{"OPENINTEREST":43587,"HIGHESTPRICE":4467,"TURNOVER":134724.826,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4446,"VOLUME":30686,"OPENINTERESTCHG":9673,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":79,"OPENPRICE":4360,"ZD1_CHG":135,"SETTLEMENTPRICE":4390,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4311,"LOWESTPRICE":4299},{"OPENINTEREST":17255,"HIGHESTPRICE":4420,"TURNOVER":55113.037,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4410,"VOLUME":12676,"OPENINTERESTCHG":2513,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":95,"OPENPRICE":4259,"ZD1_CHG":158,"SETTLEMENTPRICE":4347,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4252,"LOWESTPRICE":4253},{"OPENINTEREST":681,"HIGHESTPRICE":4378,"TURNOVER":6334.906,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4371,"VOLUME":1478,"OPENINTERESTCHG":-340,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":77,"OPENPRICE":4251,"ZD1_CHG":162,"SETTLEMENTPRICE":4286,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4209,"LOWESTPRICE":4211},{"OPENINTEREST":489,"HIGHESTPRICE":4336,"TURNOVER":1366.831,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4323,"VOLUME":322,"OPENINTERESTCHG":-64,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":4193,"ZD1_CHG":130,"SETTLEMENTPRICE":4244,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4193,"LOWESTPRICE":4179},{"OPENINTEREST":6697,"HIGHESTPRICE":4295,"TURNOVER":14376.315,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4277,"VOLUME":3413,"OPENINTERESTCHG":-292,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":73,"OPENPRICE":4166,"ZD1_CHG":138,"SETTLEMENTPRICE":4212,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4139,"LOWESTPRICE":4140},{"OPENINTEREST":43,"HIGHESTPRICE":4196,"TURNOVER":61.95,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4196,"VOLUME":15,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":33,"OPENPRICE":4129,"ZD1_CHG":99,"SETTLEMENTPRICE":4130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":4113},{"OPENINTEREST":6,"HIGHESTPRICE":4081,"TURNOVER":36.482,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4081,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":69,"OPENPRICE":4014,"ZD1_CHG":97,"SETTLEMENTPRICE":4053,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3984,"LOWESTPRICE":4014},{"OPENINTEREST":349,"HIGHESTPRICE":4066,"TURNOVER":375.525,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4065,"VOLUME":94,"OPENINTERESTCHG":-24,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3956,"ZD1_CHG":107,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3958,"LOWESTPRICE":3933},{"OPENINTEREST":493,"HIGHESTPRICE":3779,"TURNOVER":250.386,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3779,"VOLUME":67,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":55,"OPENPRICE":3713,"ZD1_CHG":97,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3682,"LOWESTPRICE":3700},{"OPENINTEREST":99,"HIGHESTPRICE":3709,"TURNOVER":36.913,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3709,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":3667,"ZD1_CHG":58,"SETTLEMENTPRICE":3691,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3651,"LOWESTPRICE":3667},{"OPENINTEREST":119,"HIGHESTPRICE":3720,"TURNOVER":77.307,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3690,"VOLUME":21,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":69,"OPENPRICE":3650,"ZD1_CHG":78,"SETTLEMENTPRICE":3681,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3612,"LOWESTPRICE":3650},{"OPENINTEREST":35,"HIGHESTPRICE":3699,"TURNOVER":51.338,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3699,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3646,"ZD1_CHG":96,"SETTLEMENTPRICE":3667,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3603,"LOWESTPRICE":3646},{"OPENINTEREST":504040,"HIGHESTPRICE":"","TURNOVER":4179658.506,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":858223,"OPENINTERESTCHG":3608,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":976,"HIGHESTPRICE":16955,"TURNOVER":166.965,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":20,"OPENINTERESTCHG":-16,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-285,"OPENPRICE":16950,"ZD1_CHG":-580,"SETTLEMENTPRICE":16695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16980,"LOWESTPRICE":16400},{"OPENINTEREST":38782,"HIGHESTPRICE":16590,"TURNOVER":1261570.81,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":155659,"OPENINTERESTCHG":-5637,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-395,"OPENPRICE":16565,"ZD1_CHG":-420,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16600,"LOWESTPRICE":15975},{"OPENINTEREST":65687,"HIGHESTPRICE":16495,"TURNOVER":615933.9075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":76661,"OPENINTERESTCHG":3467,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-365,"OPENPRICE":16380,"ZD1_CHG":-385,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":15840},{"OPENINTEREST":22251,"HIGHESTPRICE":16350,"TURNOVER":270163.3325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":33839,"OPENINTERESTCHG":-24,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-320,"OPENPRICE":16285,"ZD1_CHG":-370,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16285,"LOWESTPRICE":15755},{"OPENINTEREST":505,"HIGHESTPRICE":16290,"TURNOVER":3795.6675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15805,"VOLUME":479,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-330,"OPENPRICE":16170,"ZD1_CHG":-370,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":15695},{"OPENINTEREST":86,"HIGHESTPRICE":16170,"TURNOVER":552.765,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":70,"OPENINTERESTCHG":-19,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-380,"OPENPRICE":16170,"ZD1_CHG":-385,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":15645},{"OPENINTEREST":34,"HIGHESTPRICE":15975,"TURNOVER":166.305,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":21,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-155,"OPENPRICE":15950,"ZD1_CHG":-340,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15630},{"OPENINTEREST":537,"HIGHESTPRICE":16595,"TURNOVER":2627.805,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15570,"VOLUME":335,"OPENINTERESTCHG":-29,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-290,"OPENPRICE":15875,"ZD1_CHG":-405,"SETTLEMENTPRICE":15685,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15500},{"OPENINTEREST":61,"HIGHESTPRICE":16085,"TURNOVER":93.9975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15545,"VOLUME":12,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-265,"OPENPRICE":16085,"ZD1_CHG":-385,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15490},{"OPENINTEREST":50,"HIGHESTPRICE":15710,"TURNOVER":178.825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15545,"VOLUME":23,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-295,"OPENPRICE":15710,"ZD1_CHG":-300,"SETTLEMENTPRICE":15550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15415},{"OPENINTEREST":50,"HIGHESTPRICE":15745,"TURNOVER":85.4525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15390,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-265,"OPENPRICE":15745,"ZD1_CHG":-410,"SETTLEMENTPRICE":15535,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15390},{"OPENINTEREST":51,"HIGHESTPRICE":15670,"TURNOVER":100.9325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15470,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-215,"OPENPRICE":15670,"ZD1_CHG":-270,"SETTLEMENTPRICE":15525,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15740,"LOWESTPRICE":15370},{"OPENINTEREST":129070,"HIGHESTPRICE":"","TURNOVER":2155436.765,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":267143,"OPENINTERESTCHG":-2263,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":271,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19800,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":19800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":19800,"LOWESTPRICE":""},{"OPENINTEREST":3129,"HIGHESTPRICE":20015,"TURNOVER":167211.125,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19530,"VOLUME":8480,"OPENINTERESTCHG":-57,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-275,"OPENPRICE":19980,"ZD1_CHG":-460,"SETTLEMENTPRICE":19715,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19990,"LOWESTPRICE":19510},{"OPENINTEREST":172811,"HIGHESTPRICE":20825,"TURNOVER":12248119.165,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20305,"VOLUME":596979,"OPENINTERESTCHG":-4826,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":20660,"ZD1_CHG":-475,"SETTLEMENTPRICE":20515,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":20780,"LOWESTPRICE":20280},{"OPENINTEREST":817,"HIGHESTPRICE":20815,"TURNOVER":23765.985,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20320,"VOLUME":1160,"OPENINTERESTCHG":17,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-285,"OPENPRICE":20650,"ZD1_CHG":-450,"SETTLEMENTPRICE":20485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":20770,"LOWESTPRICE":20290},{"OPENINTEREST":72,"HIGHESTPRICE":20810,"TURNOVER":3286.7,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20385,"VOLUME":160,"OPENINTERESTCHG":13,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-235,"OPENPRICE":20585,"ZD1_CHG":-390,"SETTLEMENTPRICE":20540,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":20775,"LOWESTPRICE":20345},{"OPENINTEREST":41876,"HIGHESTPRICE":20860,"TURNOVER":1509579.44,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20340,"VOLUME":73474,"OPENINTERESTCHG":-1117,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-260,"OPENPRICE":20750,"ZD1_CHG":-465,"SETTLEMENTPRICE":20545,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":20805,"LOWESTPRICE":20310},{"OPENINTEREST":75,"HIGHESTPRICE":20780,"TURNOVER":698.985,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20425,"VOLUME":34,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-240,"OPENPRICE":20630,"ZD1_CHG":-370,"SETTLEMENTPRICE":20555,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":20795,"LOWESTPRICE":20380},{"OPENINTEREST":150,"HIGHESTPRICE":20815,"TURNOVER":904.815,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20400,"VOLUME":44,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-245,"OPENPRICE":20560,"ZD1_CHG":-405,"SETTLEMENTPRICE":20560,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":20805,"LOWESTPRICE":20370},{"OPENINTEREST":115,"HIGHESTPRICE":20740,"TURNOVER":410.255,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20420,"VOLUME":20,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-330,"OPENPRICE":20525,"ZD1_CHG":-420,"SETTLEMENTPRICE":20510,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":20840,"LOWESTPRICE":20410},{"OPENINTEREST":2388,"HIGHESTPRICE":20895,"TURNOVER":19499.965,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20400,"VOLUME":947,"OPENINTERESTCHG":66,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-260,"OPENPRICE":20850,"ZD1_CHG":-450,"SETTLEMENTPRICE":20590,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":20850,"LOWESTPRICE":20380},{"OPENINTEREST":221704,"HIGHESTPRICE":"","TURNOVER":13973476.435,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":681298,"OPENINTERESTCHG":-5904,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":340,"HIGHESTPRICE":17305,"TURNOVER":1709.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16775,"VOLUME":100,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-275,"OPENPRICE":17200,"ZD1_CHG":-595,"SETTLEMENTPRICE":17095,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17370,"LOWESTPRICE":16775},{"OPENINTEREST":23989,"HIGHESTPRICE":17920,"TURNOVER":600250.04,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17370,"VOLUME":34143,"OPENINTERESTCHG":-2311,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-345,"OPENPRICE":17650,"ZD1_CHG":-555,"SETTLEMENTPRICE":17580,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17925,"LOWESTPRICE":17295},{"OPENINTEREST":80890,"HIGHESTPRICE":17855,"TURNOVER":2692312.085,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17305,"VOLUME":153546,"OPENINTERESTCHG":-4480,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-340,"OPENPRICE":17690,"ZD1_CHG":-565,"SETTLEMENTPRICE":17530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":17870,"LOWESTPRICE":17220},{"OPENINTEREST":56048,"HIGHESTPRICE":17765,"TURNOVER":1099477.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":63009,"OPENINTERESTCHG":2699,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-330,"OPENPRICE":17600,"ZD1_CHG":-535,"SETTLEMENTPRICE":17445,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17775,"LOWESTPRICE":17165},{"OPENINTEREST":8204,"HIGHESTPRICE":17765,"TURNOVER":152891.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17275,"VOLUME":8766,"OPENINTERESTCHG":1229,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-345,"OPENPRICE":17640,"ZD1_CHG":-510,"SETTLEMENTPRICE":17440,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":17785,"LOWESTPRICE":17215},{"OPENINTEREST":2860,"HIGHESTPRICE":17790,"TURNOVER":23287.025,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17335,"VOLUME":1331,"OPENINTERESTCHG":476,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-425,"OPENPRICE":17635,"ZD1_CHG":-585,"SETTLEMENTPRICE":17495,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17920,"LOWESTPRICE":17270},{"OPENINTEREST":43,"HIGHESTPRICE":17755,"TURNOVER":105.505,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17345,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-355,"OPENPRICE":17600,"ZD1_CHG":-590,"SETTLEMENTPRICE":17580,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17935,"LOWESTPRICE":17345},{"OPENINTEREST":226,"HIGHESTPRICE":17820,"TURNOVER":1387.19,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17350,"VOLUME":79,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-355,"OPENPRICE":17720,"ZD1_CHG":-560,"SETTLEMENTPRICE":17555,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17910,"LOWESTPRICE":17350},{"OPENINTEREST":37,"HIGHESTPRICE":17790,"TURNOVER":70.675,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17480,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-205,"OPENPRICE":17745,"ZD1_CHG":-390,"SETTLEMENTPRICE":17665,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17870,"LOWESTPRICE":17480},{"OPENINTEREST":13,"HIGHESTPRICE":17655,"TURNOVER":70.275,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17435,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-165,"OPENPRICE":17655,"ZD1_CHG":-295,"SETTLEMENTPRICE":17565,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17730,"LOWESTPRICE":17435},{"OPENINTEREST":31,"HIGHESTPRICE":17735,"TURNOVER":122.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17525,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-310,"OPENPRICE":17620,"ZD1_CHG":-345,"SETTLEMENTPRICE":17560,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17870,"LOWESTPRICE":17445},{"OPENINTEREST":22,"HIGHESTPRICE":17730,"TURNOVER":123.52,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17580,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-125,"OPENPRICE":17715,"ZD1_CHG":-190,"SETTLEMENTPRICE":17645,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":17770,"LOWESTPRICE":17580},{"OPENINTEREST":172703,"HIGHESTPRICE":"","TURNOVER":4571807.005,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":261002,"OPENINTERESTCHG":-2375,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":368,"HIGHESTPRICE":4628,"TURNOVER":378.472,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4628,"VOLUME":82,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4616,"ZD1_CHG":-24,"SETTLEMENTPRICE":4614,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4652,"LOWESTPRICE":4598},{"OPENINTEREST":88354,"HIGHESTPRICE":4686,"TURNOVER":628458.556,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4660,"VOLUME":135007,"OPENINTERESTCHG":-10788,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4640,"ZD1_CHG":-18,"SETTLEMENTPRICE":4654,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4678,"LOWESTPRICE":4630},{"OPENINTEREST":4244,"HIGHESTPRICE":4706,"TURNOVER":7883.826,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4686,"VOLUME":1685,"OPENINTERESTCHG":-209,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4678,"ZD1_CHG":-12,"SETTLEMENTPRICE":4678,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4698,"LOWESTPRICE":4658},{"OPENINTEREST":252509,"HIGHESTPRICE":4828,"TURNOVER":974299.06,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4808,"VOLUME":202736,"OPENINTERESTCHG":27941,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4810,"ZD1_CHG":-22,"SETTLEMENTPRICE":4804,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4830,"LOWESTPRICE":4788},{"OPENINTEREST":132,"HIGHESTPRICE":4838,"TURNOVER":77.238,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4832,"VOLUME":16,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4816,"ZD1_CHG":-24,"SETTLEMENTPRICE":4826,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4856,"LOWESTPRICE":4810},{"OPENINTEREST":65563,"HIGHESTPRICE":4860,"TURNOVER":99666.25,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4848,"VOLUME":20597,"OPENINTERESTCHG":3504,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4824,"ZD1_CHG":-14,"SETTLEMENTPRICE":4838,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4862,"LOWESTPRICE":4822},{"OPENINTEREST":233,"HIGHESTPRICE":4862,"TURNOVER":97.046,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4860,"VOLUME":20,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4852,"ZD1_CHG":-22,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4882,"LOWESTPRICE":4848},{"OPENINTEREST":18920,"HIGHESTPRICE":4892,"TURNOVER":37255.07,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4878,"VOLUME":7645,"OPENINTERESTCHG":732,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4878,"ZD1_CHG":-20,"SETTLEMENTPRICE":4872,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":4860},{"OPENINTEREST":51,"HIGHESTPRICE":4906,"TURNOVER":53.764,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4906,"ZD1_CHG":-16,"SETTLEMENTPRICE":4886,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":4878},{"OPENINTEREST":1061,"HIGHESTPRICE":4910,"TURNOVER":666.042,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4898,"VOLUME":136,"OPENINTERESTCHG":29,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4906,"ZD1_CHG":-22,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4920,"LOWESTPRICE":4890},{"OPENINTEREST":97,"HIGHESTPRICE":4920,"TURNOVER":29.442,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4896,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4920,"ZD1_CHG":-48,"SETTLEMENTPRICE":4906,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4896},{"OPENINTEREST":410,"HIGHESTPRICE":4930,"TURNOVER":388.672,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4924,"VOLUME":79,"OPENINTERESTCHG":41,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4930,"ZD1_CHG":-28,"SETTLEMENTPRICE":4918,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":4910},{"OPENINTEREST":431942,"HIGHESTPRICE":"","TURNOVER":1749253.438,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":368020,"OPENINTERESTCHG":21254,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3814,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":""},{"OPENINTEREST":5635,"HIGHESTPRICE":3826,"TURNOVER":52771.904,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3772,"VOLUME":3488,"OPENINTERESTCHG":-166,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3800,"ZD1_CHG":4,"SETTLEMENTPRICE":3782,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":3764},{"OPENINTEREST":19774,"HIGHESTPRICE":3788,"TURNOVER":76495.792,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3770,"VOLUME":5063,"OPENINTERESTCHG":651,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3778,"ZD1_CHG":-2,"SETTLEMENTPRICE":3776,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3772,"LOWESTPRICE":3766},{"OPENINTEREST":468,"HIGHESTPRICE":3822,"TURNOVER":23545.552,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3806,"VOLUME":1544,"OPENINTERESTCHG":17,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3812,"ZD1_CHG":-4,"SETTLEMENTPRICE":3812,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":3802},{"OPENINTEREST":82,"HIGHESTPRICE":3836,"TURNOVER":259.968,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3824,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3832,"ZD1_CHG":2,"SETTLEMENTPRICE":3822,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3822,"LOWESTPRICE":3812},{"OPENINTEREST":1,"HIGHESTPRICE":3834,"TURNOVER":30.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3834,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3834,"ZD1_CHG":-26,"SETTLEMENTPRICE":3834,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3860,"LOWESTPRICE":3834},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3922,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":""},{"OPENINTEREST":25997,"HIGHESTPRICE":"","TURNOVER":153103.888,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10114,"OPENINTERESTCHG":501,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4189,"HIGHESTPRICE":2200,"TURNOVER":8702.585,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2192,"VOLUME":795,"OPENINTERESTCHG":-408,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22,"OPENPRICE":2188,"ZD1_CHG":25,"SETTLEMENTPRICE":2189,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2167,"LOWESTPRICE":2181},{"OPENINTEREST":20815,"HIGHESTPRICE":2811.5,"TURNOVER":169060.9,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2735,"VOLUME":12242,"OPENINTERESTCHG":-1281,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-14.5,"OPENPRICE":2798,"ZD1_CHG":-41,"SETTLEMENTPRICE":2761.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2776,"LOWESTPRICE":2703.5},{"OPENINTEREST":7161,"HIGHESTPRICE":3278,"TURNOVER":30534.81,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3199,"VOLUME":1897,"OPENINTERESTCHG":227,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":33,"OPENPRICE":3203.5,"ZD1_CHG":13,"SETTLEMENTPRICE":3219,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3186,"LOWESTPRICE":3170},{"OPENINTEREST":2245,"HIGHESTPRICE":3191,"TURNOVER":7698.8125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":488,"OPENINTERESTCHG":-12,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":11,"OPENPRICE":3162,"ZD1_CHG":9,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3118},{"OPENINTEREST":1342,"HIGHESTPRICE":1826,"TURNOVER":1379.29,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1811.5,"VOLUME":152,"OPENINTERESTCHG":-25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":30.5,"OPENPRICE":1821,"ZD1_CHG":27.5,"SETTLEMENTPRICE":1814.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1784,"LOWESTPRICE":1799.5},{"OPENINTEREST":499,"HIGHESTPRICE":2458,"TURNOVER":592.9925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2389,"VOLUME":50,"OPENINTERESTCHG":17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":46.5,"OPENPRICE":2458,"ZD1_CHG":64,"SETTLEMENTPRICE":2371.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2325,"LOWESTPRICE":2315.5},{"OPENINTEREST":135,"HIGHESTPRICE":1921,"TURNOVER":313.91,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1895.5,"VOLUME":33,"OPENINTERESTCHG":27,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3.5,"OPENPRICE":1905.5,"ZD1_CHG":-10,"SETTLEMENTPRICE":1902,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1905.5,"LOWESTPRICE":1887.5},{"OPENINTEREST":36386,"HIGHESTPRICE":"","TURNOVER":218283.3,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15657,"OPENINTERESTCHG":-1455,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9904135,"HIGHESTPRICE":"","TURNOVER":105770814.662,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7441921,"OPENINTERESTCHG":239638,"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":"185","o_code":"0000","update_date":"20261013 15:27:18","o_curmetalindex":[{"PRECLOSEPRICE":5484.71,"HIGHESTPRICE":5505.17,"LASTPRICE":5477.67,"SETTLEMENTPRICE":5481.94,"CLOSEPRICE":5477.67,"TRADINGDAY":"20261013","UPDOWN1":-20.85,"LOWESTPRICE":5459.34,"UPDOWN2":-16.58,"AVGPRICE":5483.46,"OPENPRICE":5505.17,"UPDOWN":-7.04}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":112100,"TURNOVER":822.625116,"PRODUCTGROUPID":"cu","YEARVOLUME":4891.758,"YEARTURNOVER":253084.340938,"VOLUME":148621,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108810,"AVGPRICE":110701.061},{"HIGHESTPRICE":99720,"TURNOVER":27.26282,"PRODUCTGROUPID":"bc","YEARVOLUME":177.7368,"YEARTURNOVER":8247.2736405,"VOLUME":5497,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97730,"AVGPRICE":99191.632},{"HIGHESTPRICE":24490,"TURNOVER":695.2204965,"PRODUCTGROUPID":"al","YEARVOLUME":9366.8188,"YEARTURNOVER":113503.33031825,"VOLUME":599408,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22545,"AVGPRICE":23196.904},{"HIGHESTPRICE":26115,"TURNOVER":267.88096825,"PRODUCTGROUPID":"zn","YEARVOLUME":4082.042,"YEARTURNOVER":51011.33519275,"VOLUME":207036,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25400,"AVGPRICE":25877.719},{"HIGHESTPRICE":16350,"TURNOVER":106.84702625,"PRODUCTGROUPID":"pb","YEARVOLUME":1715.8564,"YEARTURNOVER":14078.98949075,"VOLUME":132282,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16030,"AVGPRICE":16154.432},{"HIGHESTPRICE":121710,"TURNOVER":197.0380134,"PRODUCTGROUPID":"ni","YEARVOLUME":9627.0019,"YEARTURNOVER":133065.6362021,"VOLUME":166190,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":117800,"AVGPRICE":118561.895},{"HIGHESTPRICE":400500,"TURNOVER":552.6366653,"PRODUCTGROUPID":"sn","YEARVOLUME":6105.7618,"YEARTURNOVER":246013.3507291,"VOLUME":139263,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":391000,"AVGPRICE":396829.499},{"HIGHESTPRICE":2811,"TURNOVER":142.793106,"PRODUCTGROUPID":"ao","YEARVOLUME":8519.4741,"YEARTURNOVER":47893.213242,"VOLUME":269136,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2608,"AVGPRICE":2652.806},{"HIGHESTPRICE":23335,"TURNOVER":53.965249,"PRODUCTGROUPID":"ad","YEARVOLUME":240.4105,"YEARTURNOVER":5571.842109,"VOLUME":23408,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22320,"AVGPRICE":23054.19},{"HIGHESTPRICE":919.1,"TURNOVER":1761.7674818,"PRODUCTGROUPID":"au","YEARVOLUME":6756.2706,"YEARTURNOVER":682040.8214888,"VOLUME":195013,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":875.04,"AVGPRICE":903.41},{"HIGHESTPRICE":14944,"TURNOVER":962.64730455,"PRODUCTGROUPID":"ag","YEARVOLUME":23284.3023,"YEARTURNOVER":653728.29939285,"VOLUME":436346,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14433,"AVGPRICE":14707.706},{"HIGHESTPRICE":3130,"TURNOVER":226.862823,"PRODUCTGROUPID":"rb","YEARVOLUME":16868.7367,"YEARTURNOVER":52638.409601,"VOLUME":735139,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3010,"AVGPRICE":3085.985},{"HIGHESTPRICE":3439,"TURNOVER":0.0078607,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4564,"YEARTURNOVER":4.9039056,"VOLUME":23,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3402,"AVGPRICE":3417.696},{"HIGHESTPRICE":3302,"TURNOVER":136.8869678,"PRODUCTGROUPID":"hc","YEARVOLUME":9286.33,"YEARTURNOVER":30842.02563,"VOLUME":420518,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3208,"AVGPRICE":3255.199},{"HIGHESTPRICE":13710,"TURNOVER":98.84747625,"PRODUCTGROUPID":"ss","YEARVOLUME":5168.1405,"YEARTURNOVER":37322.78494875,"VOLUME":147194,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13355,"AVGPRICE":13430.911},{"HIGHESTPRICE":767.5,"TURNOVER":1204.931904,"PRODUCTGROUPID":"sc","YEARVOLUME":3227.1828,"YEARTURNOVER":197571.851611,"VOLUME":162566,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":525.2,"AVGPRICE":741.196},{"HIGHESTPRICE":6317,"TURNOVER":140.6448832,"PRODUCTGROUPID":"lu","YEARVOLUME":3052.1569,"YEARTURNOVER":13683.944971,"VOLUME":237584,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4389,"AVGPRICE":5919.796},{"HIGHESTPRICE":5437,"TURNOVER":478.1133705,"PRODUCTGROUPID":"fu","YEARVOLUME":18487.2497,"YEARTURNOVER":67969.2740865,"VOLUME":955240,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3649,"AVGPRICE":5005.165},{"HIGHESTPRICE":5839,"TURNOVER":417.9658506,"PRODUCTGROUPID":"bu","YEARVOLUME":13305.0217,"YEARTURNOVER":57597.5320855,"VOLUME":858223,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3646,"AVGPRICE":4870.131},{"HIGHESTPRICE":16955,"TURNOVER":215.5436765,"PRODUCTGROUPID":"br","YEARVOLUME":6789.6727,"YEARTURNOVER":50127.95301825,"VOLUME":267143,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":15370,"AVGPRICE":16136.951},{"HIGHESTPRICE":20895,"TURNOVER":1397.3476435,"PRODUCTGROUPID":"ru","YEARVOLUME":6471.8141,"YEARTURNOVER":112919.5903725,"VOLUME":681298,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":19510,"AVGPRICE":20510.08},{"HIGHESTPRICE":17920,"TURNOVER":457.1807005,"PRODUCTGROUPID":"nr","YEARVOLUME":2417.0809,"YEARTURNOVER":35779.1619525,"VOLUME":261002,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16775,"AVGPRICE":17516.368},{"HIGHESTPRICE":4930,"TURNOVER":174.9253438,"PRODUCTGROUPID":"sp","YEARVOLUME":6355.9879,"YEARTURNOVER":31734.0410358,"VOLUME":368020,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4598,"AVGPRICE":4753.148},{"HIGHESTPRICE":3836,"TURNOVER":15.3103888,"PRODUCTGROUPID":"op","YEARVOLUME":141.0567,"YEARTURNOVER":2235.0814848,"VOLUME":10114,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3764,"AVGPRICE":3784.454},{"HIGHESTPRICE":3278,"TURNOVER":21.82833,"PRODUCTGROUPID":"ec","YEARVOLUME":627.4345,"YEARTURNOVER":6528.7840499,"VOLUME":15657,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1799.5,"AVGPRICE":2788.316},{"HIGHESTPRICE":"","TURNOVER":10577.0814662,"PRODUCTGROUPID":"","YEARVOLUME":166966.7547,"YEARTURNOVER":2905193.7714972,"VOLUME":7441921,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8249","o_trade_day":"8257","report_date":"20261013"}