{"o_IMChangeDate":"20150813","showlength":"1","o_day":"14","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":8750,"HIGHESTPRICE":112000,"TURNOVER":749202.125,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111590,"VOLUME":13425,"OPENINTERESTCHG":-8020,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":50,"OPENPRICE":111500,"ZD1_CHG":30,"SETTLEMENTPRICE":111610,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111560,"LOWESTPRICE":111340},{"OPENINTEREST":196764,"HIGHESTPRICE":111500,"TURNOVER":3940537.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":111080,"VOLUME":70993,"OPENINTERESTCHG":1054,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":110950,"ZD1_CHG":180,"SETTLEMENTPRICE":111010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":110900,"LOWESTPRICE":110610},{"OPENINTEREST":158041,"HIGHESTPRICE":111000,"TURNOVER":1979809.45,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110570,"VOLUME":35834,"OPENINTERESTCHG":1611,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":110430,"ZD1_CHG":250,"SETTLEMENTPRICE":110490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110320,"LOWESTPRICE":110060},{"OPENINTEREST":63300,"HIGHESTPRICE":110460,"TURNOVER":626384.99,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":110080,"VOLUME":11393,"OPENINTERESTCHG":2199,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":140,"OPENPRICE":109790,"ZD1_CHG":270,"SETTLEMENTPRICE":109950,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109810,"LOWESTPRICE":109530},{"OPENINTEREST":29202,"HIGHESTPRICE":110140,"TURNOVER":145996.885,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109750,"VOLUME":2663,"OPENINTERESTCHG":139,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":109580,"ZD1_CHG":120,"SETTLEMENTPRICE":109640,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109630,"LOWESTPRICE":109280},{"OPENINTEREST":31285,"HIGHESTPRICE":110060,"TURNOVER":156239.34,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109720,"VOLUME":2851,"OPENINTERESTCHG":278,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":109500,"ZD1_CHG":90,"SETTLEMENTPRICE":109600,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109630,"LOWESTPRICE":109220},{"OPENINTEREST":13821,"HIGHESTPRICE":110070,"TURNOVER":20728.945,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109710,"VOLUME":378,"OPENINTERESTCHG":62,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":109380,"ZD1_CHG":200,"SETTLEMENTPRICE":109670,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109510,"LOWESTPRICE":109210},{"OPENINTEREST":10404,"HIGHESTPRICE":110030,"TURNOVER":15397.91,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109730,"VOLUME":281,"OPENINTERESTCHG":-18,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":40,"OPENPRICE":109350,"ZD1_CHG":180,"SETTLEMENTPRICE":109590,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109550,"LOWESTPRICE":109200},{"OPENINTEREST":9163,"HIGHESTPRICE":109980,"TURNOVER":17637.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109710,"VOLUME":322,"OPENINTERESTCHG":-31,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":109410,"ZD1_CHG":170,"SETTLEMENTPRICE":109550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109540,"LOWESTPRICE":109200},{"OPENINTEREST":5167,"HIGHESTPRICE":109970,"TURNOVER":9203.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109710,"VOLUME":168,"OPENINTERESTCHG":73,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":120,"OPENPRICE":109340,"ZD1_CHG":270,"SETTLEMENTPRICE":109560,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109440,"LOWESTPRICE":109170},{"OPENINTEREST":6252,"HIGHESTPRICE":109650,"TURNOVER":7056.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109460,"VOLUME":129,"OPENINTERESTCHG":17,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":109210,"ZD1_CHG":220,"SETTLEMENTPRICE":109400,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109240,"LOWESTPRICE":109010},{"OPENINTEREST":3572,"HIGHESTPRICE":109750,"TURNOVER":16716.365,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109350,"VOLUME":306,"OPENINTERESTCHG":13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":109150,"ZD1_CHG":50,"SETTLEMENTPRICE":109250,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109300,"LOWESTPRICE":108930},{"OPENINTEREST":535721,"HIGHESTPRICE":"","TURNOVER":7684911.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":138743,"OPENINTERESTCHG":-2623,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":530,"HIGHESTPRICE":100500,"TURNOVER":251.25,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":100500,"VOLUME":5,"OPENINTERESTCHG":-5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1500,"OPENPRICE":100500,"ZD1_CHG":1500,"SETTLEMENTPRICE":100500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":99000,"LOWESTPRICE":100500},{"OPENINTEREST":16134,"HIGHESTPRICE":99850,"TURNOVER":231016.105,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":99460,"VOLUME":4651,"OPENINTERESTCHG":285,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":20,"OPENPRICE":99120,"ZD1_CHG":140,"SETTLEMENTPRICE":99340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":99320,"LOWESTPRICE":98920},{"OPENINTEREST":4234,"HIGHESTPRICE":99140,"TURNOVER":33241.575,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98750,"VOLUME":674,"OPENINTERESTCHG":206,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":30,"OPENPRICE":98530,"ZD1_CHG":150,"SETTLEMENTPRICE":98630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98600,"LOWESTPRICE":98270},{"OPENINTEREST":180,"HIGHESTPRICE":98550,"TURNOVER":342.84,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98550,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-230,"OPENPRICE":97820,"ZD1_CHG":370,"SETTLEMENTPRICE":97950,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98180,"LOWESTPRICE":97790},{"OPENINTEREST":138,"HIGHESTPRICE":98480,"TURNOVER":2008.95,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98210,"VOLUME":41,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-20,"OPENPRICE":97870,"ZD1_CHG":200,"SETTLEMENTPRICE":97990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":98010,"LOWESTPRICE":97700},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":98230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":98230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":98410,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":98410,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98600,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":98600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":98600,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96900,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":98040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":97990,"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":21227,"HIGHESTPRICE":"","TURNOVER":266860.72,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5378,"OPENINTERESTCHG":491,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6650,"HIGHESTPRICE":23620,"TURNOVER":71688.75,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23550,"VOLUME":6085,"OPENINTERESTCHG":-4385,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":23495,"ZD1_CHG":-70,"SETTLEMENTPRICE":23560,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23620,"LOWESTPRICE":23495},{"OPENINTEREST":237527,"HIGHESTPRICE":23430,"TURNOVER":1553491.7225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":133073,"OPENINTERESTCHG":-3420,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23300,"ZD1_CHG":-175,"SETTLEMENTPRICE":23345,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23460,"LOWESTPRICE":23270},{"OPENINTEREST":199630,"HIGHESTPRICE":23225,"TURNOVER":1085165.1225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":93876,"OPENINTERESTCHG":7721,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23075,"ZD1_CHG":-220,"SETTLEMENTPRICE":23115,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23000},{"OPENINTEREST":95080,"HIGHESTPRICE":22990,"TURNOVER":475188.6075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22765,"VOLUME":41526,"OPENINTERESTCHG":9418,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-130,"OPENPRICE":22855,"ZD1_CHG":-250,"SETTLEMENTPRICE":22885,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23015,"LOWESTPRICE":22755},{"OPENINTEREST":59460,"HIGHESTPRICE":22805,"TURNOVER":228605.2625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22585,"VOLUME":20145,"OPENINTERESTCHG":6153,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-120,"OPENPRICE":22710,"ZD1_CHG":-230,"SETTLEMENTPRICE":22695,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22815,"LOWESTPRICE":22565},{"OPENINTEREST":37179,"HIGHESTPRICE":22775,"TURNOVER":115840.32,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22570,"VOLUME":10221,"OPENINTERESTCHG":1746,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":22635,"ZD1_CHG":-175,"SETTLEMENTPRICE":22665,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22745,"LOWESTPRICE":22555},{"OPENINTEREST":24103,"HIGHESTPRICE":22770,"TURNOVER":40366.805,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22575,"VOLUME":3562,"OPENINTERESTCHG":389,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":22645,"ZD1_CHG":-170,"SETTLEMENTPRICE":22665,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22745,"LOWESTPRICE":22560},{"OPENINTEREST":12485,"HIGHESTPRICE":22755,"TURNOVER":32607.4275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22565,"VOLUME":2878,"OPENINTERESTCHG":1175,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":22630,"ZD1_CHG":-185,"SETTLEMENTPRICE":22655,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22750,"LOWESTPRICE":22560},{"OPENINTEREST":4944,"HIGHESTPRICE":22770,"TURNOVER":15524.43,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22575,"VOLUME":1371,"OPENINTERESTCHG":805,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":22650,"ZD1_CHG":-185,"SETTLEMENTPRICE":22645,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22760,"LOWESTPRICE":22575},{"OPENINTEREST":3680,"HIGHESTPRICE":22760,"TURNOVER":8874.3675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22600,"VOLUME":783,"OPENINTERESTCHG":318,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":22660,"ZD1_CHG":-130,"SETTLEMENTPRICE":22665,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22730,"LOWESTPRICE":22560},{"OPENINTEREST":2055,"HIGHESTPRICE":22755,"TURNOVER":3944.7175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22595,"VOLUME":348,"OPENINTERESTCHG":116,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":22660,"ZD1_CHG":-155,"SETTLEMENTPRICE":22670,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22750,"LOWESTPRICE":22545},{"OPENINTEREST":1861,"HIGHESTPRICE":22760,"TURNOVER":5384.7625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22605,"VOLUME":475,"OPENINTERESTCHG":62,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":22630,"ZD1_CHG":-135,"SETTLEMENTPRICE":22670,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22740,"LOWESTPRICE":22570},{"OPENINTEREST":684654,"HIGHESTPRICE":"","TURNOVER":3636682.295,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":314343,"OPENINTERESTCHG":20098,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4300,"HIGHESTPRICE":25795,"TURNOVER":7143.075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25730,"VOLUME":555,"OPENINTERESTCHG":-235,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-140,"OPENPRICE":25795,"ZD1_CHG":-150,"SETTLEMENTPRICE":25740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25880,"LOWESTPRICE":25640},{"OPENINTEREST":96562,"HIGHESTPRICE":25950,"TURNOVER":1361663.9625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25665,"VOLUME":105766,"OPENINTERESTCHG":-1364,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-150,"OPENPRICE":25860,"ZD1_CHG":-230,"SETTLEMENTPRICE":25745,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25895,"LOWESTPRICE":25620},{"OPENINTEREST":96634,"HIGHESTPRICE":25890,"TURNOVER":922527.68,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25625,"VOLUME":71741,"OPENINTERESTCHG":3920,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-150,"OPENPRICE":25850,"ZD1_CHG":-240,"SETTLEMENTPRICE":25715,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25865,"LOWESTPRICE":25585},{"OPENINTEREST":29320,"HIGHESTPRICE":25815,"TURNOVER":276578.8925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25610,"VOLUME":21540,"OPENINTERESTCHG":1926,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-160,"OPENPRICE":25730,"ZD1_CHG":-230,"SETTLEMENTPRICE":25680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25840,"LOWESTPRICE":25545},{"OPENINTEREST":5257,"HIGHESTPRICE":25780,"TURNOVER":47697.395,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25580,"VOLUME":3721,"OPENINTERESTCHG":475,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":25695,"ZD1_CHG":-225,"SETTLEMENTPRICE":25635,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25805,"LOWESTPRICE":25505},{"OPENINTEREST":1580,"HIGHESTPRICE":25740,"TURNOVER":8025.83,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25565,"VOLUME":627,"OPENINTERESTCHG":22,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-160,"OPENPRICE":25700,"ZD1_CHG":-195,"SETTLEMENTPRICE":25600,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25760,"LOWESTPRICE":25475},{"OPENINTEREST":1110,"HIGHESTPRICE":25725,"TURNOVER":2994.7725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25545,"VOLUME":234,"OPENINTERESTCHG":-31,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":25685,"ZD1_CHG":-165,"SETTLEMENTPRICE":25595,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25710,"LOWESTPRICE":25480},{"OPENINTEREST":198,"HIGHESTPRICE":25655,"TURNOVER":908.015,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25525,"VOLUME":71,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":25555,"ZD1_CHG":-165,"SETTLEMENTPRICE":25575,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25690,"LOWESTPRICE":25455},{"OPENINTEREST":135,"HIGHESTPRICE":25735,"TURNOVER":1432.0475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25500,"VOLUME":112,"OPENINTERESTCHG":18,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":25695,"ZD1_CHG":-190,"SETTLEMENTPRICE":25570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25690,"LOWESTPRICE":25405},{"OPENINTEREST":113,"HIGHESTPRICE":25755,"TURNOVER":614.14,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25465,"VOLUME":48,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-110,"OPENPRICE":25690,"ZD1_CHG":-230,"SETTLEMENTPRICE":25585,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25695,"LOWESTPRICE":25420},{"OPENINTEREST":86,"HIGHESTPRICE":25655,"TURNOVER":600.2125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25500,"VOLUME":47,"OPENINTERESTCHG":-10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-195,"OPENPRICE":25605,"ZD1_CHG":-235,"SETTLEMENTPRICE":25540,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25735,"LOWESTPRICE":25405},{"OPENINTEREST":28,"HIGHESTPRICE":25635,"TURNOVER":153.485,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25525,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-210,"OPENPRICE":25625,"ZD1_CHG":-265,"SETTLEMENTPRICE":25580,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25790,"LOWESTPRICE":25525},{"OPENINTEREST":235323,"HIGHESTPRICE":"","TURNOVER":2630339.5075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204474,"OPENINTERESTCHG":4728,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4115,"HIGHESTPRICE":16400,"TURNOVER":570.225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16275,"VOLUME":70,"OPENINTERESTCHG":-20,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16400,"ZD1_CHG":25,"SETTLEMENTPRICE":16290,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":16245},{"OPENINTEREST":47966,"HIGHESTPRICE":16420,"TURNOVER":599066.7425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16230,"VOLUME":73367,"OPENINTERESTCHG":-7841,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":150,"OPENPRICE":16350,"ZD1_CHG":50,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16215},{"OPENINTEREST":54094,"HIGHESTPRICE":16270,"TURNOVER":361348,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16115,"VOLUME":44660,"OPENINTERESTCHG":-936,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16195,"ZD1_CHG":-5,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16105},{"OPENINTEREST":21209,"HIGHESTPRICE":16240,"TURNOVER":138510.7175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16085,"VOLUME":17163,"OPENINTERESTCHG":3981,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16175,"ZD1_CHG":-40,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16080},{"OPENINTEREST":1422,"HIGHESTPRICE":16240,"TURNOVER":14801.4625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":1837,"OPENINTERESTCHG":920,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16240,"ZD1_CHG":-40,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16030},{"OPENINTEREST":47,"HIGHESTPRICE":16190,"TURNOVER":386.7225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":48,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16140,"ZD1_CHG":-40,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":16030},{"OPENINTEREST":58,"HIGHESTPRICE":16195,"TURNOVER":233.7225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":29,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16195,"ZD1_CHG":10,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16025},{"OPENINTEREST":112,"HIGHESTPRICE":16170,"TURNOVER":290.16,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":36,"OPENINTERESTCHG":15,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16115,"ZD1_CHG":-55,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16045},{"OPENINTEREST":172,"HIGHESTPRICE":16155,"TURNOVER":136.9025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":17,"OPENINTERESTCHG":8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16090,"ZD1_CHG":-75,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16060},{"OPENINTEREST":36,"HIGHESTPRICE":16215,"TURNOVER":96.6125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16215,"ZD1_CHG":-55,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16055},{"OPENINTEREST":17,"HIGHESTPRICE":16230,"TURNOVER":145.0925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":18,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16230,"ZD1_CHG":-50,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":16050},{"OPENINTEREST":18,"HIGHESTPRICE":16230,"TURNOVER":177.3425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":22,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":16230,"ZD1_CHG":-25,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16080},{"OPENINTEREST":129266,"HIGHESTPRICE":"","TURNOVER":1115763.7025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":137279,"OPENINTERESTCHG":-3845,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10962,"HIGHESTPRICE":118610,"TURNOVER":994.242,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118200,"VOLUME":84,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":90,"OPENPRICE":118490,"ZD1_CHG":-70,"SETTLEMENTPRICE":118360,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":118270,"LOWESTPRICE":118100},{"OPENINTEREST":134574,"HIGHESTPRICE":118930,"TURNOVER":985178.536,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118320,"VOLUME":83168,"OPENINTERESTCHG":-2928,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":10,"OPENPRICE":118490,"ZD1_CHG":-120,"SETTLEMENTPRICE":118450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":118440,"LOWESTPRICE":118100},{"OPENINTEREST":138421,"HIGHESTPRICE":119100,"TURNOVER":396380.219,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118530,"VOLUME":33412,"OPENINTERESTCHG":1527,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-10,"OPENPRICE":118250,"ZD1_CHG":-110,"SETTLEMENTPRICE":118630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":118640,"LOWESTPRICE":118250},{"OPENINTEREST":60150,"HIGHESTPRICE":119360,"TURNOVER":143012.632,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118790,"VOLUME":12029,"OPENINTERESTCHG":1151,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-10,"OPENPRICE":118600,"ZD1_CHG":-100,"SETTLEMENTPRICE":118880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":118890,"LOWESTPRICE":118600},{"OPENINTEREST":8678,"HIGHESTPRICE":119630,"TURNOVER":23365.317,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119000,"VOLUME":1961,"OPENINTERESTCHG":233,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-100,"OPENPRICE":119010,"ZD1_CHG":-250,"SETTLEMENTPRICE":119150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":119250,"LOWESTPRICE":118850},{"OPENINTEREST":4569,"HIGHESTPRICE":119890,"TURNOVER":8932.54,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119180,"VOLUME":748,"OPENINTERESTCHG":59,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":40,"OPENPRICE":119300,"ZD1_CHG":-190,"SETTLEMENTPRICE":119410,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":119370,"LOWESTPRICE":119170},{"OPENINTEREST":1477,"HIGHESTPRICE":120150,"TURNOVER":3207.659,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119500,"VOLUME":268,"OPENINTERESTCHG":60,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-20,"OPENPRICE":119630,"ZD1_CHG":-200,"SETTLEMENTPRICE":119680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":119700,"LOWESTPRICE":119400},{"OPENINTEREST":7336,"HIGHESTPRICE":120360,"TURNOVER":8431.099,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119800,"VOLUME":703,"OPENINTERESTCHG":57,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-60,"OPENPRICE":119840,"ZD1_CHG":-190,"SETTLEMENTPRICE":119930,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":119990,"LOWESTPRICE":119650},{"OPENINTEREST":851,"HIGHESTPRICE":120690,"TURNOVER":324.689,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120130,"VOLUME":27,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":0,"OPENPRICE":120620,"ZD1_CHG":-120,"SETTLEMENTPRICE":120250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":120250,"LOWESTPRICE":119930},{"OPENINTEREST":1116,"HIGHESTPRICE":121090,"TURNOVER":626.611,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120340,"VOLUME":52,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":150,"OPENPRICE":120950,"ZD1_CHG":-10,"SETTLEMENTPRICE":120500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":120350,"LOWESTPRICE":120220},{"OPENINTEREST":253,"HIGHESTPRICE":121400,"TURNOVER":205.695,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120880,"VOLUME":17,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":310,"OPENPRICE":121390,"ZD1_CHG":200,"SETTLEMENTPRICE":120990,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":120680,"LOWESTPRICE":120620},{"OPENINTEREST":548,"HIGHESTPRICE":121410,"TURNOVER":266.574,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121000,"VOLUME":22,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":90,"OPENPRICE":121350,"ZD1_CHG":-80,"SETTLEMENTPRICE":121170,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":121080,"LOWESTPRICE":120740},{"OPENINTEREST":368935,"HIGHESTPRICE":"","TURNOVER":1570925.813,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":132491,"OPENINTERESTCHG":171,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1046,"HIGHESTPRICE":394230,"TURNOVER":7240.372,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":378670,"VOLUME":188,"OPENINTERESTCHG":-54,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12260,"OPENPRICE":394230,"ZD1_CHG":-18710,"SETTLEMENTPRICE":385120,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":397380,"LOWESTPRICE":378670},{"OPENINTEREST":37512,"HIGHESTPRICE":395060,"TURNOVER":6227066.594,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":377490,"VOLUME":161357,"OPENINTERESTCHG":4743,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11310,"OPENPRICE":394530,"ZD1_CHG":-19730,"SETTLEMENTPRICE":385910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":397220,"LOWESTPRICE":375500},{"OPENINTEREST":22841,"HIGHESTPRICE":394000,"TURNOVER":1899981.758,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376670,"VOLUME":49389,"OPENINTERESTCHG":4831,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11480,"OPENPRICE":394000,"ZD1_CHG":-19500,"SETTLEMENTPRICE":384690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":396170,"LOWESTPRICE":374720},{"OPENINTEREST":9979,"HIGHESTPRICE":392990,"TURNOVER":525240.276,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376480,"VOLUME":13678,"OPENINTERESTCHG":885,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11310,"OPENPRICE":392990,"ZD1_CHG":-18830,"SETTLEMENTPRICE":384000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":395310,"LOWESTPRICE":374250},{"OPENINTEREST":3897,"HIGHESTPRICE":392200,"TURNOVER":91436.494,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376360,"VOLUME":2389,"OPENINTERESTCHG":303,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11850,"OPENPRICE":389500,"ZD1_CHG":-18220,"SETTLEMENTPRICE":382730,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":394580,"LOWESTPRICE":373860},{"OPENINTEREST":1127,"HIGHESTPRICE":390820,"TURNOVER":18980.966,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375900,"VOLUME":497,"OPENINTERESTCHG":108,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12280,"OPENPRICE":388420,"ZD1_CHG":-18290,"SETTLEMENTPRICE":381910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":394190,"LOWESTPRICE":373930},{"OPENINTEREST":88,"HIGHESTPRICE":390860,"TURNOVER":1486.932,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373790,"VOLUME":39,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-13360,"OPENPRICE":390000,"ZD1_CHG":-20830,"SETTLEMENTPRICE":381260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":394620,"LOWESTPRICE":373790},{"OPENINTEREST":473,"HIGHESTPRICE":391090,"TURNOVER":9208.127,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375370,"VOLUME":241,"OPENINTERESTCHG":60,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12300,"OPENPRICE":388950,"ZD1_CHG":-19000,"SETTLEMENTPRICE":382070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":394370,"LOWESTPRICE":374000},{"OPENINTEREST":62,"HIGHESTPRICE":388540,"TURNOVER":535.524,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":377400,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11460,"OPENPRICE":388540,"ZD1_CHG":-16570,"SETTLEMENTPRICE":382510,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":393970,"LOWESTPRICE":377400},{"OPENINTEREST":44,"HIGHESTPRICE":391770,"TURNOVER":459.241,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373530,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10930,"OPENPRICE":391770,"ZD1_CHG":-20100,"SETTLEMENTPRICE":382700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":393630,"LOWESTPRICE":373520},{"OPENINTEREST":39,"HIGHESTPRICE":383070,"TURNOVER":340.968,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373450,"VOLUME":9,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-15920,"OPENPRICE":382130,"ZD1_CHG":-21320,"SETTLEMENTPRICE":378850,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":394770,"LOWESTPRICE":373450},{"OPENINTEREST":14,"HIGHESTPRICE":384840,"TURNOVER":378.128,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373550,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-15820,"OPENPRICE":381940,"ZD1_CHG":-20390,"SETTLEMENTPRICE":378120,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":393940,"LOWESTPRICE":373550},{"OPENINTEREST":77122,"HIGHESTPRICE":"","TURNOVER":8782355.38,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":227823,"OPENINTERESTCHG":10866,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2775,"HIGHESTPRICE":2653,"TURNOVER":712.38,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2632,"VOLUME":135,"OPENINTERESTCHG":-30,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2619,"ZD1_CHG":12,"SETTLEMENTPRICE":2638,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2620,"LOWESTPRICE":2619},{"OPENINTEREST":24975,"HIGHESTPRICE":2623,"TURNOVER":44390.052,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2600,"VOLUME":8505,"OPENINTERESTCHG":-1553,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2608,"ZD1_CHG":-26,"SETTLEMENTPRICE":2609,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2626,"LOWESTPRICE":2600},{"OPENINTEREST":40315,"HIGHESTPRICE":2638,"TURNOVER":33350.034,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2616,"VOLUME":6352,"OPENINTERESTCHG":1915,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2637,"ZD1_CHG":-22,"SETTLEMENTPRICE":2625,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2638,"LOWESTPRICE":2616},{"OPENINTEREST":280840,"HIGHESTPRICE":2645,"TURNOVER":619151.436,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2626,"VOLUME":117484,"OPENINTERESTCHG":11587,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2639,"ZD1_CHG":-27,"SETTLEMENTPRICE":2635,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2653,"LOWESTPRICE":2623},{"OPENINTEREST":63777,"HIGHESTPRICE":2660,"TURNOVER":79676.73,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2642,"VOLUME":15044,"OPENINTERESTCHG":4359,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2660,"ZD1_CHG":-19,"SETTLEMENTPRICE":2648,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2661,"LOWESTPRICE":2638},{"OPENINTEREST":25660,"HIGHESTPRICE":2680,"TURNOVER":41938.774,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2654,"VOLUME":7867,"OPENINTERESTCHG":5368,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2664,"ZD1_CHG":-24,"SETTLEMENTPRICE":2665,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2678,"LOWESTPRICE":2654},{"OPENINTEREST":13881,"HIGHESTPRICE":2700,"TURNOVER":15146.47,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2678,"VOLUME":2819,"OPENINTERESTCHG":2247,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2680,"ZD1_CHG":-22,"SETTLEMENTPRICE":2686,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2700,"LOWESTPRICE":2676},{"OPENINTEREST":4503,"HIGHESTPRICE":2717,"TURNOVER":8596.66,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2698,"VOLUME":1590,"OPENINTERESTCHG":907,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2706,"ZD1_CHG":-18,"SETTLEMENTPRICE":2703,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2716,"LOWESTPRICE":2695},{"OPENINTEREST":89,"HIGHESTPRICE":2739,"TURNOVER":141.778,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":26,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2728,"ZD1_CHG":-30,"SETTLEMENTPRICE":2726,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2744,"LOWESTPRICE":2712},{"OPENINTEREST":203,"HIGHESTPRICE":2757,"TURNOVER":175.844,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2733,"VOLUME":32,"OPENINTERESTCHG":12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2742,"ZD1_CHG":-26,"SETTLEMENTPRICE":2747,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2759,"LOWESTPRICE":2733},{"OPENINTEREST":72,"HIGHESTPRICE":2769,"TURNOVER":60.672,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2748,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2752,"ZD1_CHG":-21,"SETTLEMENTPRICE":2757,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2769,"LOWESTPRICE":2748},{"OPENINTEREST":174,"HIGHESTPRICE":2779,"TURNOVER":160.614,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2763,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2769,"ZD1_CHG":-14,"SETTLEMENTPRICE":2769,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2777,"LOWESTPRICE":2760},{"OPENINTEREST":457264,"HIGHESTPRICE":"","TURNOVER":843501.444,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":159894,"OPENINTERESTCHG":24807,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":336,"HIGHESTPRICE":23300,"TURNOVER":69.9,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23300,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23300,"ZD1_CHG":70,"SETTLEMENTPRICE":23300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23300},{"OPENINTEREST":5917,"HIGHESTPRICE":23300,"TURNOVER":54920.205,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23140,"VOLUME":2363,"OPENINTERESTCHG":-244,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":23115,"ZD1_CHG":-65,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":23115},{"OPENINTEREST":20369,"HIGHESTPRICE":23130,"TURNOVER":269299.825,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22920,"VOLUME":11681,"OPENINTERESTCHG":953,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23050,"ZD1_CHG":-170,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23090,"LOWESTPRICE":22910},{"OPENINTEREST":1437,"HIGHESTPRICE":22850,"TURNOVER":62735.265,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22650,"VOLUME":2760,"OPENINTERESTCHG":92,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-80,"OPENPRICE":22850,"ZD1_CHG":-160,"SETTLEMENTPRICE":22730,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22810,"LOWESTPRICE":22625},{"OPENINTEREST":276,"HIGHESTPRICE":22600,"TURNOVER":5396.545,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22385,"VOLUME":240,"OPENINTERESTCHG":27,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-160,"OPENPRICE":22590,"ZD1_CHG":-260,"SETTLEMENTPRICE":22485,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22645,"LOWESTPRICE":22385},{"OPENINTEREST":61,"HIGHESTPRICE":22340,"TURNOVER":578.32,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22160,"VOLUME":26,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-350,"OPENPRICE":22340,"ZD1_CHG":-430,"SETTLEMENTPRICE":22240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22590,"LOWESTPRICE":22160},{"OPENINTEREST":4,"HIGHESTPRICE":22310,"TURNOVER":66.815,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22270,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-500,"OPENPRICE":22235,"ZD1_CHG":-500,"SETTLEMENTPRICE":22270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22770,"LOWESTPRICE":22235},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-320,"OPENPRICE":"","ZD1_CHG":-320,"SETTLEMENTPRICE":22330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22650,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":22470,"TURNOVER":156.335,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22005,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-390,"OPENPRICE":22425,"ZD1_CHG":-715,"SETTLEMENTPRICE":22330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22720,"LOWESTPRICE":22005},{"OPENINTEREST":3,"HIGHESTPRICE":22270,"TURNOVER":44.54,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22270,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-505,"OPENPRICE":22270,"ZD1_CHG":-505,"SETTLEMENTPRICE":22270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22775,"LOWESTPRICE":22270},{"OPENINTEREST":1,"HIGHESTPRICE":22415,"TURNOVER":178.395,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22305,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-575,"OPENPRICE":22400,"ZD1_CHG":-565,"SETTLEMENTPRICE":22295,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22870,"LOWESTPRICE":21885},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22295,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-480,"OPENPRICE":"","ZD1_CHG":-480,"SETTLEMENTPRICE":22295,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22775,"LOWESTPRICE":""},{"OPENINTEREST":28414,"HIGHESTPRICE":"","TURNOVER":393446.145,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17093,"OPENINTERESTCHG":818,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1383,"HIGHESTPRICE":904.98,"TURNOVER":46236.144,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.48,"VOLUME":516,"OPENINTERESTCHG":-513,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.9,"OPENPRICE":904.98,"ZD1_CHG":-5.46,"SETTLEMENTPRICE":896.04,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":899.94,"LOWESTPRICE":894.44},{"OPENINTEREST":7298,"HIGHESTPRICE":904.68,"TURNOVER":270003.6,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.36,"VOLUME":3005,"OPENINTERESTCHG":582,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.12,"OPENPRICE":903.54,"ZD1_CHG":-6.26,"SETTLEMENTPRICE":898.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":901.62,"LOWESTPRICE":894.82},{"OPENINTEREST":223140,"HIGHESTPRICE":906.18,"TURNOVER":15810926.678,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":896.64,"VOLUME":175621,"OPENINTERESTCHG":-5122,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.54,"OPENPRICE":904.36,"ZD1_CHG":-6.18,"SETTLEMENTPRICE":900.28,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":902.82,"LOWESTPRICE":896.1},{"OPENINTEREST":93920,"HIGHESTPRICE":908.54,"TURNOVER":2806196.008,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":899.02,"VOLUME":31081,"OPENINTERESTCHG":248,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.1,"OPENPRICE":906.8,"ZD1_CHG":-5.94,"SETTLEMENTPRICE":902.86,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":904.96,"LOWESTPRICE":898.48},{"OPENINTEREST":34897,"HIGHESTPRICE":910.56,"TURNOVER":622558.304,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.88,"VOLUME":6883,"OPENINTERESTCHG":-46,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.9,"OPENPRICE":908.46,"ZD1_CHG":-6.5,"SETTLEMENTPRICE":904.48,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":907.38,"LOWESTPRICE":900.58},{"OPENINTEREST":9985,"HIGHESTPRICE":912.36,"TURNOVER":34648.136,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.74,"VOLUME":382,"OPENINTERESTCHG":4,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.9,"OPENPRICE":910.56,"ZD1_CHG":-9.16,"SETTLEMENTPRICE":907,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":911.9,"LOWESTPRICE":902.58},{"OPENINTEREST":12165,"HIGHESTPRICE":914.46,"TURNOVER":130921.042,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.86,"VOLUME":1442,"OPENINTERESTCHG":59,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.22,"OPENPRICE":913.32,"ZD1_CHG":-5.26,"SETTLEMENTPRICE":907.9,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":910.12,"LOWESTPRICE":904.66},{"OPENINTEREST":2352,"HIGHESTPRICE":916.54,"TURNOVER":55337.196,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.26,"VOLUME":608,"OPENINTERESTCHG":147,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.1,"OPENPRICE":914.58,"ZD1_CHG":-4.98,"SETTLEMENTPRICE":910.14,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":913.24,"LOWESTPRICE":907.5},{"OPENINTEREST":385140,"HIGHESTPRICE":"","TURNOVER":19776827.108,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":219538,"OPENINTERESTCHG":-4641,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5458,"HIGHESTPRICE":14660,"TURNOVER":8720.781,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":402,"OPENINTERESTCHG":-78,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-131,"OPENPRICE":14660,"ZD1_CHG":-353,"SETTLEMENTPRICE":14462,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14593,"LOWESTPRICE":14150},{"OPENINTEREST":28609,"HIGHESTPRICE":14641,"TURNOVER":412471.812,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14261,"VOLUME":19093,"OPENINTERESTCHG":-586,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-264,"OPENPRICE":14608,"ZD1_CHG":-405,"SETTLEMENTPRICE":14402,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14666,"LOWESTPRICE":14185},{"OPENINTEREST":289589,"HIGHESTPRICE":14662,"TURNOVER":6746875.176,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14289,"VOLUME":311695,"OPENINTERESTCHG":5314,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-258,"OPENPRICE":14644,"ZD1_CHG":-399,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14688,"LOWESTPRICE":14203},{"OPENINTEREST":19094,"HIGHESTPRICE":14684,"TURNOVER":561829.4865,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14313,"VOLUME":25920,"OPENINTERESTCHG":1202,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-264,"OPENPRICE":14665,"ZD1_CHG":-401,"SETTLEMENTPRICE":14450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14714,"LOWESTPRICE":14228},{"OPENINTEREST":152849,"HIGHESTPRICE":14703,"TURNOVER":4207588.8045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14319,"VOLUME":193825,"OPENINTERESTCHG":4682,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-260,"OPENPRICE":14692,"ZD1_CHG":-413,"SETTLEMENTPRICE":14472,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14732,"LOWESTPRICE":14241},{"OPENINTEREST":5592,"HIGHESTPRICE":14722,"TURNOVER":56948.205,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14343,"VOLUME":2626,"OPENINTERESTCHG":280,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-285,"OPENPRICE":14711,"ZD1_CHG":-399,"SETTLEMENTPRICE":14457,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14742,"LOWESTPRICE":14270},{"OPENINTEREST":34514,"HIGHESTPRICE":14739,"TURNOVER":229569.0345,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":10552,"OPENINTERESTCHG":774,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-251,"OPENPRICE":14713,"ZD1_CHG":-399,"SETTLEMENTPRICE":14503,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14754,"LOWESTPRICE":14278},{"OPENINTEREST":9009,"HIGHESTPRICE":14755,"TURNOVER":37707.162,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14372,"VOLUME":1729,"OPENINTERESTCHG":65,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-229,"OPENPRICE":14744,"ZD1_CHG":-396,"SETTLEMENTPRICE":14539,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14768,"LOWESTPRICE":14290},{"OPENINTEREST":9342,"HIGHESTPRICE":14772,"TURNOVER":45034.0155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14340,"VOLUME":2065,"OPENINTERESTCHG":302,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-252,"OPENPRICE":14757,"ZD1_CHG":-450,"SETTLEMENTPRICE":14538,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14307},{"OPENINTEREST":5885,"HIGHESTPRICE":14784,"TURNOVER":31495.815,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14405,"VOLUME":1445,"OPENINTERESTCHG":166,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-260,"OPENPRICE":14778,"ZD1_CHG":-385,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14323},{"OPENINTEREST":8210,"HIGHESTPRICE":14800,"TURNOVER":104455.806,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14418,"VOLUME":4787,"OPENINTERESTCHG":34,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-252,"OPENPRICE":14760,"ZD1_CHG":-381,"SETTLEMENTPRICE":14547,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14799,"LOWESTPRICE":14338},{"OPENINTEREST":1087,"HIGHESTPRICE":14795,"TURNOVER":18259.7205,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14447,"VOLUME":836,"OPENINTERESTCHG":179,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-279,"OPENPRICE":14795,"ZD1_CHG":-393,"SETTLEMENTPRICE":14561,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":14363},{"OPENINTEREST":569238,"HIGHESTPRICE":"","TURNOVER":12460955.8185,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":574975,"OPENINTERESTCHG":12334,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4050,"HIGHESTPRICE":3020,"TURNOVER":360.99,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3003,"VOLUME":120,"OPENINTERESTCHG":-30,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3020,"ZD1_CHG":-18,"SETTLEMENTPRICE":3008,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3021,"LOWESTPRICE":2995},{"OPENINTEREST":33873,"HIGHESTPRICE":3103,"TURNOVER":29797.1,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":9631,"OPENINTERESTCHG":-1067,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3098,"ZD1_CHG":-3,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3092,"LOWESTPRICE":3087},{"OPENINTEREST":8195,"HIGHESTPRICE":3089,"TURNOVER":2274.31,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":738,"OPENINTERESTCHG":-313,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3088,"ZD1_CHG":-11,"SETTLEMENTPRICE":3081,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3089,"LOWESTPRICE":3074},{"OPENINTEREST":1703241,"HIGHESTPRICE":3091,"TURNOVER":1785672.936,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3073,"VOLUME":580359,"OPENINTERESTCHG":-7604,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3089,"ZD1_CHG":-12,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3085,"LOWESTPRICE":3070},{"OPENINTEREST":1402,"HIGHESTPRICE":3077,"TURNOVER":564.813,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3064,"VOLUME":184,"OPENINTERESTCHG":51,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3076,"ZD1_CHG":-15,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3079,"LOWESTPRICE":3061},{"OPENINTEREST":388749,"HIGHESTPRICE":3090,"TURNOVER":141510.383,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3079,"VOLUME":45938,"OPENINTERESTCHG":10510,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3088,"ZD1_CHG":-5,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3073},{"OPENINTEREST":19506,"HIGHESTPRICE":3088,"TURNOVER":197.43,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":64,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3082,"ZD1_CHG":-8,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3092,"LOWESTPRICE":3080},{"OPENINTEREST":122412,"HIGHESTPRICE":3104,"TURNOVER":67721.858,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":21900,"OPENINTERESTCHG":1624,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3104,"ZD1_CHG":-12,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3086},{"OPENINTEREST":1674,"HIGHESTPRICE":3109,"TURNOVER":49.665,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3109,"ZD1_CHG":-6,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3101},{"OPENINTEREST":1753,"HIGHESTPRICE":3109,"TURNOVER":74.505,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3104,"VOLUME":24,"OPENINTERESTCHG":-6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3107,"ZD1_CHG":-8,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3112,"LOWESTPRICE":3100},{"OPENINTEREST":166,"HIGHESTPRICE":3129,"TURNOVER":118.327,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":38,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3129,"ZD1_CHG":-9,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3111},{"OPENINTEREST":292,"HIGHESTPRICE":3124,"TURNOVER":249.28,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":80,"OPENINTERESTCHG":29,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3124,"ZD1_CHG":-6,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3122,"LOWESTPRICE":3111},{"OPENINTEREST":2285313,"HIGHESTPRICE":"","TURNOVER":2028591.597,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":659092,"OPENINTERESTCHG":3204,"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":43,"HIGHESTPRICE":3437,"TURNOVER":112.937,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3414,"VOLUME":33,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":5,"OPENPRICE":3415,"ZD1_CHG":-3,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3417,"LOWESTPRICE":3406},{"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":3399,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-23,"OPENPRICE":"","ZD1_CHG":-23,"SETTLEMENTPRICE":3399,"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":3487,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3487,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3491,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":112.937,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":33,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9960,"HIGHESTPRICE":3223,"TURNOVER":2986.89,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3207,"VOLUME":930,"OPENINTERESTCHG":-390,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3212,"ZD1_CHG":-5,"SETTLEMENTPRICE":3211,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3205},{"OPENINTEREST":31470,"HIGHESTPRICE":3227,"TURNOVER":30626.468,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":9519,"OPENINTERESTCHG":-3787,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3227,"ZD1_CHG":-19,"SETTLEMENTPRICE":3217,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3230,"LOWESTPRICE":3206},{"OPENINTEREST":2065,"HIGHESTPRICE":3238,"TURNOVER":1193.2,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3225,"VOLUME":370,"OPENINTERESTCHG":39,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3232,"ZD1_CHG":-12,"SETTLEMENTPRICE":3224,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3219},{"OPENINTEREST":1548325,"HIGHESTPRICE":3257,"TURNOVER":1111168.993,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3237,"VOLUME":342793,"OPENINTERESTCHG":38240,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3254,"ZD1_CHG":-17,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3254,"LOWESTPRICE":3235},{"OPENINTEREST":250,"HIGHESTPRICE":3254,"TURNOVER":126.717,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3245,"VOLUME":39,"OPENINTERESTCHG":7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3253,"ZD1_CHG":-16,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3244},{"OPENINTEREST":241132,"HIGHESTPRICE":3263,"TURNOVER":143606.146,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3243,"VOLUME":44171,"OPENINTERESTCHG":12688,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3262,"ZD1_CHG":-19,"SETTLEMENTPRICE":3251,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":3243},{"OPENINTEREST":257,"HIGHESTPRICE":3267,"TURNOVER":68.457,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3253,"VOLUME":21,"OPENINTERESTCHG":-5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3267,"ZD1_CHG":-14,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3253},{"OPENINTEREST":44879,"HIGHESTPRICE":3279,"TURNOVER":29286.814,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3256,"VOLUME":8983,"OPENINTERESTCHG":2165,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3279,"ZD1_CHG":-15,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3253},{"OPENINTEREST":24,"HIGHESTPRICE":3272,"TURNOVER":52.215,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3272,"ZD1_CHG":-15,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3250},{"OPENINTEREST":36,"HIGHESTPRICE":3272,"TURNOVER":42.493,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3272,"ZD1_CHG":-24,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3261},{"OPENINTEREST":77,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":""},{"OPENINTEREST":58,"HIGHESTPRICE":3287,"TURNOVER":78.75,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":24,"OPENINTERESTCHG":20,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3287,"ZD1_CHG":-11,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3271},{"OPENINTEREST":1878533,"HIGHESTPRICE":"","TURNOVER":1319237.143,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":406879,"OPENINTERESTCHG":48977,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3156,"HIGHESTPRICE":13565,"TURNOVER":1134.75,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13510,"VOLUME":168,"OPENINTERESTCHG":-24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":13465,"ZD1_CHG":60,"SETTLEMENTPRICE":13505,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13450,"LOWESTPRICE":13450},{"OPENINTEREST":71150,"HIGHESTPRICE":13625,"TURNOVER":588617.855,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13470,"VOLUME":87013,"OPENINTERESTCHG":-8159,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":13505,"ZD1_CHG":25,"SETTLEMENTPRICE":13525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13445,"LOWESTPRICE":13455},{"OPENINTEREST":79605,"HIGHESTPRICE":13545,"TURNOVER":493749.445,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13420,"VOLUME":73298,"OPENINTERESTCHG":2762,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":13380,"ZD1_CHG":15,"SETTLEMENTPRICE":13470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13405,"LOWESTPRICE":13380},{"OPENINTEREST":11539,"HIGHESTPRICE":13525,"TURNOVER":45000.9225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13425,"VOLUME":6681,"OPENINTERESTCHG":408,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":13385,"ZD1_CHG":25,"SETTLEMENTPRICE":13470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13400,"LOWESTPRICE":13385},{"OPENINTEREST":715,"HIGHESTPRICE":13540,"TURNOVER":3519.835,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13445,"VOLUME":522,"OPENINTERESTCHG":-77,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13520,"ZD1_CHG":10,"SETTLEMENTPRICE":13485,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13435,"LOWESTPRICE":13435},{"OPENINTEREST":452,"HIGHESTPRICE":13565,"TURNOVER":2280.925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13465,"VOLUME":338,"OPENINTERESTCHG":30,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":13555,"ZD1_CHG":5,"SETTLEMENTPRICE":13495,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13460,"LOWESTPRICE":13450},{"OPENINTEREST":409,"HIGHESTPRICE":13585,"TURNOVER":493.8375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13495,"VOLUME":73,"OPENINTERESTCHG":-15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":13520,"ZD1_CHG":-10,"SETTLEMENTPRICE":13525,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13505,"LOWESTPRICE":13485},{"OPENINTEREST":476,"HIGHESTPRICE":13610,"TURNOVER":664.5575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13515,"VOLUME":98,"OPENINTERESTCHG":14,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":13610,"ZD1_CHG":-5,"SETTLEMENTPRICE":13560,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13500},{"OPENINTEREST":49,"HIGHESTPRICE":13660,"TURNOVER":251.3925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13570,"VOLUME":37,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13650,"ZD1_CHG":-5,"SETTLEMENTPRICE":13585,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13545},{"OPENINTEREST":74,"HIGHESTPRICE":13705,"TURNOVER":176.7475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13570,"VOLUME":26,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":13705,"ZD1_CHG":-45,"SETTLEMENTPRICE":13595,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13615,"LOWESTPRICE":13570},{"OPENINTEREST":42,"HIGHESTPRICE":13740,"TURNOVER":177.64,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13625,"VOLUME":26,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":13740,"ZD1_CHG":-30,"SETTLEMENTPRICE":13660,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13655,"LOWESTPRICE":13595},{"OPENINTEREST":27,"HIGHESTPRICE":13760,"TURNOVER":95.5475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13620,"VOLUME":14,"OPENINTERESTCHG":10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":13760,"ZD1_CHG":-75,"SETTLEMENTPRICE":13645,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13695,"LOWESTPRICE":13615},{"OPENINTEREST":167694,"HIGHESTPRICE":"","TURNOVER":1136163.455,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":168294,"OPENINTERESTCHG":-5041,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14894,"HIGHESTPRICE":769.3,"TURNOVER":6099424.85,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":744.6,"VOLUME":80654,"OPENINTERESTCHG":-3523,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.9,"OPENPRICE":749,"ZD1_CHG":-8.7,"SETTLEMENTPRICE":756.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":753.3,"LOWESTPRICE":743.9},{"OPENINTEREST":31641,"HIGHESTPRICE":760.8,"TURNOVER":5625923.05,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":742.4,"VOLUME":75361,"OPENINTERESTCHG":4605,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.5,"OPENPRICE":726.7,"ZD1_CHG":10.4,"SETTLEMENTPRICE":746.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":732,"LOWESTPRICE":726.7},{"OPENINTEREST":12284,"HIGHESTPRICE":737.3,"TURNOVER":1016178.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":724.9,"VOLUME":13994,"OPENINTERESTCHG":1592,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.1,"OPENPRICE":701.9,"ZD1_CHG":16.9,"SETTLEMENTPRICE":726.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":708,"LOWESTPRICE":701.9},{"OPENINTEREST":3288,"HIGHESTPRICE":715.8,"TURNOVER":184123.15,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":705.2,"VOLUME":2602,"OPENINTERESTCHG":451,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20.1,"OPENPRICE":685.1,"ZD1_CHG":17.7,"SETTLEMENTPRICE":707.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":687.5,"LOWESTPRICE":682.9},{"OPENINTEREST":2391,"HIGHESTPRICE":697.5,"TURNOVER":109196.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":688.7,"VOLUME":1589,"OPENINTERESTCHG":374,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.8,"OPENPRICE":667.1,"ZD1_CHG":15.3,"SETTLEMENTPRICE":687.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":673.4,"LOWESTPRICE":667.1},{"OPENINTEREST":551,"HIGHESTPRICE":679.5,"TURNOVER":21690.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":672.8,"VOLUME":328,"OPENINTERESTCHG":24,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":653.9,"ZD1_CHG":13.8,"SETTLEMENTPRICE":661.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":659,"LOWESTPRICE":653.9},{"OPENINTEREST":131,"HIGHESTPRICE":666.8,"TURNOVER":2904.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":660.5,"VOLUME":44,"OPENINTERESTCHG":16,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.3,"OPENPRICE":654,"ZD1_CHG":10.8,"SETTLEMENTPRICE":660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":649.7,"LOWESTPRICE":652.5},{"OPENINTEREST":303,"HIGHESTPRICE":652.4,"TURNOVER":2579.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":647.9,"VOLUME":40,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.7,"OPENPRICE":640.3,"ZD1_CHG":12.7,"SETTLEMENTPRICE":644.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":635.2,"LOWESTPRICE":636.9},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":633.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":"","ZD1_CHG":7.2,"SETTLEMENTPRICE":633.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":626,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":616.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.5,"OPENPRICE":"","ZD1_CHG":8.5,"SETTLEMENTPRICE":616.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":608.1,"LOWESTPRICE":""},{"OPENINTEREST":89,"HIGHESTPRICE":627.2,"TURNOVER":250.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":627.1,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.5,"OPENPRICE":619.6,"ZD1_CHG":23.4,"SETTLEMENTPRICE":625.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":603.7,"LOWESTPRICE":619.6},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":604.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":"","ZD1_CHG":6,"SETTLEMENTPRICE":604.1,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":598.1,"LOWESTPRICE":""},{"OPENINTEREST":164,"HIGHESTPRICE":604,"TURNOVER":479.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600.1,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.6,"OPENPRICE":592.4,"ZD1_CHG":7.9,"SETTLEMENTPRICE":599.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":592.2,"LOWESTPRICE":592.4},{"OPENINTEREST":90,"HIGHESTPRICE":592.9,"TURNOVER":59.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":592.9,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.9,"OPENPRICE":592.9,"ZD1_CHG":17.9,"SETTLEMENTPRICE":592.9,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":575,"LOWESTPRICE":592.9},{"OPENINTEREST":34,"HIGHESTPRICE":561,"TURNOVER":112.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17,"OPENPRICE":561,"ZD1_CHG":17,"SETTLEMENTPRICE":561,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":544,"LOWESTPRICE":561},{"OPENINTEREST":100,"HIGHESTPRICE":550,"TURNOVER":219.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.6,"OPENPRICE":550,"ZD1_CHG":17.1,"SETTLEMENTPRICE":547.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":532.9,"LOWESTPRICE":545},{"OPENINTEREST":62,"HIGHESTPRICE":552.6,"TURNOVER":381.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.6,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.2,"OPENPRICE":536.1,"ZD1_CHG":20.5,"SETTLEMENTPRICE":544.3,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":532.1,"LOWESTPRICE":536.1},{"OPENINTEREST":101,"HIGHESTPRICE":540,"TURNOVER":161.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.8,"OPENPRICE":534,"ZD1_CHG":20.9,"SETTLEMENTPRICE":537.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":519.1,"LOWESTPRICE":534},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.6,"OPENPRICE":"","ZD1_CHG":12.6,"SETTLEMENTPRICE":527.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":"","ZD1_CHG":8.6,"SETTLEMENTPRICE":520,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":511.4,"LOWESTPRICE":""},{"OPENINTEREST":66227,"HIGHESTPRICE":"","TURNOVER":13063683.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":174641,"OPENINTERESTCHG":3540,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8314,"HIGHESTPRICE":6287,"TURNOVER":47957.04,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6207,"VOLUME":7729,"OPENINTERESTCHG":-1161,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-24,"OPENPRICE":6221,"ZD1_CHG":-21,"SETTLEMENTPRICE":6204,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6228,"LOWESTPRICE":6143},{"OPENINTEREST":75523,"HIGHESTPRICE":6015,"TURNOVER":832006.619,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5940,"VOLUME":139930,"OPENINTERESTCHG":-3010,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-20,"OPENPRICE":5913,"ZD1_CHG":-25,"SETTLEMENTPRICE":5945,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5965,"LOWESTPRICE":5881},{"OPENINTEREST":47663,"HIGHESTPRICE":5771,"TURNOVER":209553.859,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5708,"VOLUME":36726,"OPENINTERESTCHG":158,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":21,"OPENPRICE":5674,"ZD1_CHG":24,"SETTLEMENTPRICE":5705,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5684,"LOWESTPRICE":5659},{"OPENINTEREST":2014,"HIGHESTPRICE":5550,"TURNOVER":24454.394,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5494,"VOLUME":4453,"OPENINTERESTCHG":426,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":70,"OPENPRICE":5435,"ZD1_CHG":73,"SETTLEMENTPRICE":5491,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5421,"LOWESTPRICE":5420},{"OPENINTEREST":890,"HIGHESTPRICE":5333,"TURNOVER":2466.081,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5301,"VOLUME":466,"OPENINTERESTCHG":138,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":92,"OPENPRICE":5227,"ZD1_CHG":101,"SETTLEMENTPRICE":5292,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5200,"LOWESTPRICE":5205},{"OPENINTEREST":146,"HIGHESTPRICE":5197,"TURNOVER":467.683,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5178,"VOLUME":91,"OPENINTERESTCHG":29,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":85,"OPENPRICE":5068,"ZD1_CHG":124,"SETTLEMENTPRICE":5139,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5068},{"OPENINTEREST":93,"HIGHESTPRICE":5056,"TURNOVER":145.539,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5055,"VOLUME":29,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":66,"OPENPRICE":4929,"ZD1_CHG":103,"SETTLEMENTPRICE":5018,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":4929},{"OPENINTEREST":26,"HIGHESTPRICE":4876,"TURNOVER":4.876,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4876,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":26,"OPENPRICE":4876,"ZD1_CHG":26,"SETTLEMENTPRICE":4876,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4850,"LOWESTPRICE":4876},{"OPENINTEREST":43,"HIGHESTPRICE":4762,"TURNOVER":14.228,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4762,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-13,"OPENPRICE":4733,"ZD1_CHG":7,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4755,"LOWESTPRICE":4733},{"OPENINTEREST":52,"HIGHESTPRICE":4769,"TURNOVER":14.153,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4769,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-5,"OPENPRICE":4692,"ZD1_CHG":47,"SETTLEMENTPRICE":4717,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4722,"LOWESTPRICE":4692},{"OPENINTEREST":36,"HIGHESTPRICE":4664,"TURNOVER":13.884,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4664,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-22,"OPENPRICE":4611,"ZD1_CHG":14,"SETTLEMENTPRICE":4628,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4650,"LOWESTPRICE":4609},{"OPENINTEREST":58,"HIGHESTPRICE":4652,"TURNOVER":137.882,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4600,"VOLUME":30,"OPENINTERESTCHG":27,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":90,"OPENPRICE":4523,"ZD1_CHG":94,"SETTLEMENTPRICE":4596,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4506,"LOWESTPRICE":4523},{"OPENINTEREST":134858,"HIGHESTPRICE":"","TURNOVER":1117236.238,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":189464,"OPENINTERESTCHG":-3390,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":112010,"HIGHESTPRICE":5593,"TURNOVER":2796612.205,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5501,"VOLUME":511167,"OPENINTERESTCHG":-857,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":146,"OPENPRICE":5272,"ZD1_CHG":176,"SETTLEMENTPRICE":5471,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5325,"LOWESTPRICE":5272},{"OPENINTEREST":51915,"HIGHESTPRICE":5183,"TURNOVER":635640.233,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5120,"VOLUME":124978,"OPENINTERESTCHG":3803,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":156,"OPENPRICE":4900,"ZD1_CHG":190,"SETTLEMENTPRICE":5086,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4930,"LOWESTPRICE":4900},{"OPENINTEREST":193336,"HIGHESTPRICE":4864,"TURNOVER":1508700.664,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4807,"VOLUME":316469,"OPENINTERESTCHG":14384,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":118,"OPENPRICE":4625,"ZD1_CHG":158,"SETTLEMENTPRICE":4767,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4649,"LOWESTPRICE":4620},{"OPENINTEREST":72258,"HIGHESTPRICE":4664,"TURNOVER":240909.065,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4613,"VOLUME":52501,"OPENINTERESTCHG":6343,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":129,"OPENPRICE":4450,"ZD1_CHG":154,"SETTLEMENTPRICE":4588,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4459,"LOWESTPRICE":4450},{"OPENINTEREST":34416,"HIGHESTPRICE":4479,"TURNOVER":103890.592,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4436,"VOLUME":23543,"OPENINTERESTCHG":4105,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":116,"OPENPRICE":4299,"ZD1_CHG":140,"SETTLEMENTPRICE":4412,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4296,"LOWESTPRICE":4291},{"OPENINTEREST":23915,"HIGHESTPRICE":4317,"TURNOVER":48938.849,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4286,"VOLUME":11451,"OPENINTERESTCHG":3590,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":119,"OPENPRICE":4171,"ZD1_CHG":132,"SETTLEMENTPRICE":4273,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4154,"LOWESTPRICE":4161},{"OPENINTEREST":8648,"HIGHESTPRICE":4202,"TURNOVER":25272.944,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4180,"VOLUME":6082,"OPENINTERESTCHG":1102,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":4049,"ZD1_CHG":142,"SETTLEMENTPRICE":4155,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4038,"LOWESTPRICE":4049},{"OPENINTEREST":534,"HIGHESTPRICE":4117,"TURNOVER":1154.56,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4103,"VOLUME":284,"OPENINTERESTCHG":76,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":122,"OPENPRICE":3972,"ZD1_CHG":160,"SETTLEMENTPRICE":4065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3943,"LOWESTPRICE":3972},{"OPENINTEREST":1216,"HIGHESTPRICE":4052,"TURNOVER":1801.672,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4041,"VOLUME":451,"OPENINTERESTCHG":-46,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":123,"OPENPRICE":3899,"ZD1_CHG":170,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3871,"LOWESTPRICE":3899},{"OPENINTEREST":348,"HIGHESTPRICE":3993,"TURNOVER":706.271,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3978,"VOLUME":179,"OPENINTERESTCHG":46,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":146,"OPENPRICE":3828,"ZD1_CHG":179,"SETTLEMENTPRICE":3945,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3799,"LOWESTPRICE":3828},{"OPENINTEREST":1753,"HIGHESTPRICE":3931,"TURNOVER":5017.338,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3915,"VOLUME":1292,"OPENINTERESTCHG":163,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":146,"OPENPRICE":3792,"ZD1_CHG":178,"SETTLEMENTPRICE":3883,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3767},{"OPENINTEREST":293,"HIGHESTPRICE":3888,"TURNOVER":996.096,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":260,"OPENINTERESTCHG":138,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":135,"OPENPRICE":3740,"ZD1_CHG":176,"SETTLEMENTPRICE":3831,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3696,"LOWESTPRICE":3737},{"OPENINTEREST":500642,"HIGHESTPRICE":"","TURNOVER":5369640.489,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1048657,"OPENINTERESTCHG":32847,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7769,"HIGHESTPRICE":5850,"TURNOVER":4886.83,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5760,"VOLUME":843,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":5800,"ZD1_CHG":-28,"SETTLEMENTPRICE":5796,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5788,"LOWESTPRICE":5760},{"OPENINTEREST":128973,"HIGHESTPRICE":5197,"TURNOVER":2597718.306,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4955,"VOLUME":509367,"OPENINTERESTCHG":-11250,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":5095,"ZD1_CHG":-129,"SETTLEMENTPRICE":5099,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5084,"LOWESTPRICE":4914},{"OPENINTEREST":139817,"HIGHESTPRICE":4786,"TURNOVER":800792.684,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4606,"VOLUME":170019,"OPENINTERESTCHG":2628,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":80,"OPENPRICE":4641,"ZD1_CHG":-24,"SETTLEMENTPRICE":4710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4630,"LOWESTPRICE":4601},{"OPENINTEREST":159454,"HIGHESTPRICE":4640,"TURNOVER":672935.884,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4473,"VOLUME":147315,"OPENINTERESTCHG":10450,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":119,"OPENPRICE":4502,"ZD1_CHG":24,"SETTLEMENTPRICE":4568,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4449,"LOWESTPRICE":4470},{"OPENINTEREST":48992,"HIGHESTPRICE":4573,"TURNOVER":121753.674,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4424,"VOLUME":27000,"OPENINTERESTCHG":5405,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":119,"OPENPRICE":4440,"ZD1_CHG":34,"SETTLEMENTPRICE":4509,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4390,"LOWESTPRICE":4418},{"OPENINTEREST":18853,"HIGHESTPRICE":4532,"TURNOVER":51643.59,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4398,"VOLUME":11555,"OPENINTERESTCHG":1598,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":122,"OPENPRICE":4442,"ZD1_CHG":51,"SETTLEMENTPRICE":4469,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4347,"LOWESTPRICE":4392},{"OPENINTEREST":793,"HIGHESTPRICE":4486,"TURNOVER":4517.574,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4415,"VOLUME":1019,"OPENINTERESTCHG":112,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":147,"OPENPRICE":4398,"ZD1_CHG":129,"SETTLEMENTPRICE":4433,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4286,"LOWESTPRICE":4360},{"OPENINTEREST":524,"HIGHESTPRICE":4448,"TURNOVER":1935.297,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4335,"VOLUME":439,"OPENINTERESTCHG":35,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":164,"OPENPRICE":4347,"ZD1_CHG":91,"SETTLEMENTPRICE":4408,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4244,"LOWESTPRICE":4329},{"OPENINTEREST":6793,"HIGHESTPRICE":4414,"TURNOVER":13370.985,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4306,"VOLUME":3068,"OPENINTERESTCHG":96,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":146,"OPENPRICE":4299,"ZD1_CHG":94,"SETTLEMENTPRICE":4358,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4212,"LOWESTPRICE":4284},{"OPENINTEREST":42,"HIGHESTPRICE":4336,"TURNOVER":51.604,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4290,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":170,"OPENPRICE":4264,"ZD1_CHG":160,"SETTLEMENTPRICE":4300,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4130,"LOWESTPRICE":4264},{"OPENINTEREST":9,"HIGHESTPRICE":4258,"TURNOVER":75.537,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4091,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":143,"OPENPRICE":4181,"ZD1_CHG":38,"SETTLEMENTPRICE":4196,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4053,"LOWESTPRICE":4091},{"OPENINTEREST":382,"HIGHESTPRICE":4200,"TURNOVER":432.418,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4117,"VOLUME":104,"OPENINTERESTCHG":33,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":163,"OPENPRICE":4120,"ZD1_CHG":123,"SETTLEMENTPRICE":4157,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":4109},{"OPENINTEREST":497,"HIGHESTPRICE":3855,"TURNOVER":206.536,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3785,"VOLUME":54,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":87,"OPENPRICE":3779,"ZD1_CHG":48,"SETTLEMENTPRICE":3824,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3779},{"OPENINTEREST":99,"HIGHESTPRICE":3780,"TURNOVER":60.143,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3738,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":67,"OPENPRICE":3743,"ZD1_CHG":47,"SETTLEMENTPRICE":3758,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3691,"LOWESTPRICE":3738},{"OPENINTEREST":124,"HIGHESTPRICE":3753,"TURNOVER":123.121,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3735,"VOLUME":33,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":49,"OPENPRICE":3725,"ZD1_CHG":54,"SETTLEMENTPRICE":3730,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3681,"LOWESTPRICE":3687},{"OPENINTEREST":53,"HIGHESTPRICE":3754,"TURNOVER":145.258,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3725,"VOLUME":39,"OPENINTERESTCHG":18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":57,"OPENPRICE":3705,"ZD1_CHG":58,"SETTLEMENTPRICE":3724,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3667,"LOWESTPRICE":3705},{"OPENINTEREST":513174,"HIGHESTPRICE":"","TURNOVER":4270649.441,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":870901,"OPENINTERESTCHG":9134,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":976,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16695,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16695,"LOWESTPRICE":""},{"OPENINTEREST":33623,"HIGHESTPRICE":16360,"TURNOVER":1297479.6675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":161128,"OPENINTERESTCHG":-5159,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-105,"OPENPRICE":16055,"ZD1_CHG":-300,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":15815},{"OPENINTEREST":66279,"HIGHESTPRICE":16205,"TURNOVER":660880.9825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15780,"VOLUME":82778,"OPENINTERESTCHG":592,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-100,"OPENPRICE":15920,"ZD1_CHG":-285,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15695},{"OPENINTEREST":22356,"HIGHESTPRICE":16045,"TURNOVER":257652.5375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":32569,"OPENINTERESTCHG":105,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-145,"OPENPRICE":15850,"ZD1_CHG":-330,"SETTLEMENTPRICE":15820,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15560},{"OPENINTEREST":537,"HIGHESTPRICE":15945,"TURNOVER":3304.3425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15585,"VOLUME":420,"OPENINTERESTCHG":32,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":15760,"ZD1_CHG":-260,"SETTLEMENTPRICE":15730,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15515},{"OPENINTEREST":79,"HIGHESTPRICE":15860,"TURNOVER":274.865,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15475,"VOLUME":35,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-85,"OPENPRICE":15660,"ZD1_CHG":-315,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15460},{"OPENINTEREST":27,"HIGHESTPRICE":15700,"TURNOVER":101.7475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15420,"VOLUME":13,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-185,"OPENPRICE":15650,"ZD1_CHG":-415,"SETTLEMENTPRICE":15650,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15420},{"OPENINTEREST":523,"HIGHESTPRICE":15720,"TURNOVER":1443.66,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15455,"VOLUME":186,"OPENINTERESTCHG":-14,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-165,"OPENPRICE":15460,"ZD1_CHG":-230,"SETTLEMENTPRICE":15520,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15320},{"OPENINTEREST":62,"HIGHESTPRICE":15690,"TURNOVER":62.2175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15380,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":15520,"ZD1_CHG":-285,"SETTLEMENTPRICE":15550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15380},{"OPENINTEREST":47,"HIGHESTPRICE":15515,"TURNOVER":161.55,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15370,"VOLUME":21,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-165,"OPENPRICE":15425,"ZD1_CHG":-180,"SETTLEMENTPRICE":15385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15550,"LOWESTPRICE":15220},{"OPENINTEREST":46,"HIGHESTPRICE":16040,"TURNOVER":61.9275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15305,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-55,"OPENPRICE":16040,"ZD1_CHG":-230,"SETTLEMENTPRICE":15480,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15535,"LOWESTPRICE":15305},{"OPENINTEREST":51,"HIGHESTPRICE":15560,"TURNOVER":92.31,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15280,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":15470,"ZD1_CHG":-245,"SETTLEMENTPRICE":15385,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15525,"LOWESTPRICE":15280},{"OPENINTEREST":124606,"HIGHESTPRICE":"","TURNOVER":2221515.8075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":277178,"OPENINTERESTCHG":-4464,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":275,"HIGHESTPRICE":19250,"TURNOVER":76.7,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19100,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-625,"OPENPRICE":19250,"ZD1_CHG":-700,"SETTLEMENTPRICE":19175,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":19800,"LOWESTPRICE":19100},{"OPENINTEREST":3133,"HIGHESTPRICE":19700,"TURNOVER":155130.965,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19315,"VOLUME":7976,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":19420,"ZD1_CHG":-400,"SETTLEMENTPRICE":19445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19715,"LOWESTPRICE":19240},{"OPENINTEREST":163185,"HIGHESTPRICE":20455,"TURNOVER":11040626.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20065,"VOLUME":546053,"OPENINTERESTCHG":-9626,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-300,"OPENPRICE":20120,"ZD1_CHG":-450,"SETTLEMENTPRICE":20215,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":20515,"LOWESTPRICE":19985},{"OPENINTEREST":793,"HIGHESTPRICE":20435,"TURNOVER":37072.395,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20065,"VOLUME":1832,"OPENINTERESTCHG":-24,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-250,"OPENPRICE":20200,"ZD1_CHG":-420,"SETTLEMENTPRICE":20235,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":20485,"LOWESTPRICE":19995},{"OPENINTEREST":62,"HIGHESTPRICE":20405,"TURNOVER":1277.18,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20090,"VOLUME":63,"OPENINTERESTCHG":-10,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":20110,"ZD1_CHG":-450,"SETTLEMENTPRICE":20270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":20540,"LOWESTPRICE":20050},{"OPENINTEREST":41270,"HIGHESTPRICE":20470,"TURNOVER":1210589.335,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20095,"VOLUME":59811,"OPENINTERESTCHG":-606,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-305,"OPENPRICE":20200,"ZD1_CHG":-450,"SETTLEMENTPRICE":20240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":20545,"LOWESTPRICE":20025},{"OPENINTEREST":78,"HIGHESTPRICE":20440,"TURNOVER":486.865,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20085,"VOLUME":24,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":20380,"ZD1_CHG":-470,"SETTLEMENTPRICE":20285,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":20555,"LOWESTPRICE":20085},{"OPENINTEREST":163,"HIGHESTPRICE":20470,"TURNOVER":871.675,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20185,"VOLUME":43,"OPENINTERESTCHG":13,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-290,"OPENPRICE":20155,"ZD1_CHG":-375,"SETTLEMENTPRICE":20270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":20560,"LOWESTPRICE":20100},{"OPENINTEREST":118,"HIGHESTPRICE":20460,"TURNOVER":425.12,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20190,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":20325,"ZD1_CHG":-320,"SETTLEMENTPRICE":20240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":20510,"LOWESTPRICE":20140},{"OPENINTEREST":2481,"HIGHESTPRICE":20520,"TURNOVER":20429.025,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":20180,"VOLUME":1006,"OPENINTERESTCHG":93,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-285,"OPENPRICE":20335,"ZD1_CHG":-410,"SETTLEMENTPRICE":20305,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":20590,"LOWESTPRICE":20090},{"OPENINTEREST":211558,"HIGHESTPRICE":"","TURNOVER":12466985.875,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":616833,"OPENINTERESTCHG":-10146,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":340,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17095,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":17095,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17095,"LOWESTPRICE":""},{"OPENINTEREST":21805,"HIGHESTPRICE":17545,"TURNOVER":392991.655,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17175,"VOLUME":22723,"OPENINTERESTCHG":-2184,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-290,"OPENPRICE":17225,"ZD1_CHG":-405,"SETTLEMENTPRICE":17290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17580,"LOWESTPRICE":17050},{"OPENINTEREST":81020,"HIGHESTPRICE":17480,"TURNOVER":2034227.71,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17110,"VOLUME":118036,"OPENINTERESTCHG":130,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-300,"OPENPRICE":17190,"ZD1_CHG":-420,"SETTLEMENTPRICE":17230,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":17530,"LOWESTPRICE":16985},{"OPENINTEREST":55958,"HIGHESTPRICE":17400,"TURNOVER":984616.32,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17030,"VOLUME":57377,"OPENINTERESTCHG":-90,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-285,"OPENPRICE":17140,"ZD1_CHG":-415,"SETTLEMENTPRICE":17160,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17445,"LOWESTPRICE":16925},{"OPENINTEREST":8599,"HIGHESTPRICE":17430,"TURNOVER":97759.995,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17095,"VOLUME":5687,"OPENINTERESTCHG":395,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-250,"OPENPRICE":17145,"ZD1_CHG":-345,"SETTLEMENTPRICE":17190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":17440,"LOWESTPRICE":16965},{"OPENINTEREST":2889,"HIGHESTPRICE":17445,"TURNOVER":5008.4,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17140,"VOLUME":290,"OPENINTERESTCHG":29,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-225,"OPENPRICE":17160,"ZD1_CHG":-355,"SETTLEMENTPRICE":17270,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17495,"LOWESTPRICE":17035},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-330,"OPENPRICE":"","ZD1_CHG":-330,"SETTLEMENTPRICE":17250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17580,"LOWESTPRICE":""},{"OPENINTEREST":230,"HIGHESTPRICE":17460,"TURNOVER":725.03,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17210,"VOLUME":42,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-295,"OPENPRICE":17145,"ZD1_CHG":-345,"SETTLEMENTPRICE":17260,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17555,"LOWESTPRICE":17130},{"OPENINTEREST":36,"HIGHESTPRICE":17265,"TURNOVER":137.94,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17210,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-425,"OPENPRICE":17205,"ZD1_CHG":-455,"SETTLEMENTPRICE":17240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17665,"LOWESTPRICE":17205},{"OPENINTEREST":16,"HIGHESTPRICE":17235,"TURNOVER":86.08,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17150,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-350,"OPENPRICE":17230,"ZD1_CHG":-415,"SETTLEMENTPRICE":17215,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17565,"LOWESTPRICE":17150},{"OPENINTEREST":30,"HIGHESTPRICE":17360,"TURNOVER":34.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17360,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-275,"OPENPRICE":17210,"ZD1_CHG":-200,"SETTLEMENTPRICE":17285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17560,"LOWESTPRICE":17210},{"OPENINTEREST":22,"HIGHESTPRICE":17365,"TURNOVER":52.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":17365,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-300,"OPENPRICE":17340,"ZD1_CHG":-280,"SETTLEMENTPRICE":17345,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":17645,"LOWESTPRICE":17340},{"OPENINTEREST":170988,"HIGHESTPRICE":"","TURNOVER":3515639.745,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204173,"OPENINTERESTCHG":-1715,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":368,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4614,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4614,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4614,"LOWESTPRICE":""},{"OPENINTEREST":76179,"HIGHESTPRICE":4710,"TURNOVER":436985.796,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4596,"VOLUME":93705,"OPENINTERESTCHG":-12175,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4686,"ZD1_CHG":-58,"SETTLEMENTPRICE":4662,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4654,"LOWESTPRICE":4594},{"OPENINTEREST":4428,"HIGHESTPRICE":4726,"TURNOVER":11775.984,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4622,"VOLUME":2518,"OPENINTERESTCHG":184,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4692,"ZD1_CHG":-56,"SETTLEMENTPRICE":4676,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4678,"LOWESTPRICE":4616},{"OPENINTEREST":294269,"HIGHESTPRICE":4834,"TURNOVER":1581640.76,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4730,"VOLUME":330569,"OPENINTERESTCHG":41760,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4810,"ZD1_CHG":-74,"SETTLEMENTPRICE":4784,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4804,"LOWESTPRICE":4724},{"OPENINTEREST":145,"HIGHESTPRICE":4838,"TURNOVER":110.42,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4752,"VOLUME":23,"OPENINTERESTCHG":13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4838,"ZD1_CHG":-74,"SETTLEMENTPRICE":4800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4826,"LOWESTPRICE":4752},{"OPENINTEREST":68640,"HIGHESTPRICE":4868,"TURNOVER":101252.572,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4760,"VOLUME":20998,"OPENINTERESTCHG":3077,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4828,"ZD1_CHG":-78,"SETTLEMENTPRICE":4822,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4838,"LOWESTPRICE":4758},{"OPENINTEREST":282,"HIGHESTPRICE":4872,"TURNOVER":457.276,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4764,"VOLUME":95,"OPENINTERESTCHG":49,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4870,"ZD1_CHG":-88,"SETTLEMENTPRICE":4812,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4764},{"OPENINTEREST":19536,"HIGHESTPRICE":4896,"TURNOVER":32192.774,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4794,"VOLUME":6638,"OPENINTERESTCHG":616,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4878,"ZD1_CHG":-78,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4872,"LOWESTPRICE":4788},{"OPENINTEREST":108,"HIGHESTPRICE":4906,"TURNOVER":686.424,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":142,"OPENINTERESTCHG":57,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4906,"ZD1_CHG":-86,"SETTLEMENTPRICE":4832,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4886,"LOWESTPRICE":4800},{"OPENINTEREST":1105,"HIGHESTPRICE":4964,"TURNOVER":2156.128,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4808,"VOLUME":443,"OPENINTERESTCHG":44,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4906,"ZD1_CHG":-88,"SETTLEMENTPRICE":4866,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":4808},{"OPENINTEREST":96,"HIGHESTPRICE":4896,"TURNOVER":14.652,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4860,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4896,"ZD1_CHG":-46,"SETTLEMENTPRICE":4884,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4906,"LOWESTPRICE":4860},{"OPENINTEREST":565,"HIGHESTPRICE":4938,"TURNOVER":1149.28,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4848,"VOLUME":235,"OPENINTERESTCHG":155,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":4924,"ZD1_CHG":-70,"SETTLEMENTPRICE":4890,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4918,"LOWESTPRICE":4840},{"OPENINTEREST":465721,"HIGHESTPRICE":"","TURNOVER":2168422.066,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":455369,"OPENINTERESTCHG":33779,"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":5645,"HIGHESTPRICE":3790,"TURNOVER":45696.424,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3766,"VOLUME":3028,"OPENINTERESTCHG":10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3790,"ZD1_CHG":-16,"SETTLEMENTPRICE":3772,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3782,"LOWESTPRICE":3758},{"OPENINTEREST":20196,"HIGHESTPRICE":3792,"TURNOVER":58697.768,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3774,"VOLUME":3885,"OPENINTERESTCHG":422,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3762,"ZD1_CHG":-2,"SETTLEMENTPRICE":3776,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3776,"LOWESTPRICE":3762},{"OPENINTEREST":513,"HIGHESTPRICE":3818,"TURNOVER":24171.496,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3806,"VOLUME":1586,"OPENINTERESTCHG":45,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3808,"ZD1_CHG":-6,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3812,"LOWESTPRICE":3798},{"OPENINTEREST":84,"HIGHESTPRICE":3822,"TURNOVER":152.744,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3816,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3822,"ZD1_CHG":-6,"SETTLEMENTPRICE":3818,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3822,"LOWESTPRICE":3814},{"OPENINTEREST":0,"HIGHESTPRICE":3842,"TURNOVER":15.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3842,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3842,"ZD1_CHG":8,"SETTLEMENTPRICE":3842,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3834,"LOWESTPRICE":3842},{"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":0,"HIGHESTPRICE":3886,"TURNOVER":15.544,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-58,"OPENPRICE":3886,"ZD1_CHG":-58,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":3886},{"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":3926,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":""},{"OPENINTEREST":26474,"HIGHESTPRICE":"","TURNOVER":128749.344,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8511,"OPENINTERESTCHG":477,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3932,"HIGHESTPRICE":2206,"TURNOVER":4515.98,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2196,"VOLUME":411,"OPENINTERESTCHG":-257,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8.5,"OPENPRICE":2194,"ZD1_CHG":7,"SETTLEMENTPRICE":2197.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2189,"LOWESTPRICE":2190},{"OPENINTEREST":19951,"HIGHESTPRICE":2787,"TURNOVER":160934.53,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2713.5,"VOLUME":11843,"OPENINTERESTCHG":-864,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-44,"OPENPRICE":2734.5,"ZD1_CHG":-48,"SETTLEMENTPRICE":2717.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2761.5,"LOWESTPRICE":2662.5},{"OPENINTEREST":6921,"HIGHESTPRICE":3260.5,"TURNOVER":33824.3625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3187,"VOLUME":2118,"OPENINTERESTCHG":-240,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-25.5,"OPENPRICE":3190,"ZD1_CHG":-32,"SETTLEMENTPRICE":3193.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3219,"LOWESTPRICE":3150.5},{"OPENINTEREST":2230,"HIGHESTPRICE":3202.5,"TURNOVER":5726.705,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3136.5,"VOLUME":364,"OPENINTERESTCHG":-15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":3158,"ZD1_CHG":-18.5,"SETTLEMENTPRICE":3146.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3155,"LOWESTPRICE":3109},{"OPENINTEREST":1363,"HIGHESTPRICE":1836,"TURNOVER":1657.26,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1810,"VOLUME":184,"OPENINTERESTCHG":21,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-13.5,"OPENPRICE":1811.5,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":1801,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1814.5,"LOWESTPRICE":1761.5},{"OPENINTEREST":488,"HIGHESTPRICE":2431,"TURNOVER":795.465,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2340,"VOLUME":67,"OPENINTERESTCHG":-11,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3,"OPENPRICE":2369,"ZD1_CHG":-31.5,"SETTLEMENTPRICE":2374.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2371.5,"LOWESTPRICE":2340},{"OPENINTEREST":163,"HIGHESTPRICE":1904,"TURNOVER":480.1025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1878.5,"VOLUME":51,"OPENINTERESTCHG":28,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-19.5,"OPENPRICE":1901,"ZD1_CHG":-23.5,"SETTLEMENTPRICE":1882.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1902,"LOWESTPRICE":1863.5},{"OPENINTEREST":35048,"HIGHESTPRICE":"","TURNOVER":207934.405,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15038,"OPENINTERESTCHG":-1338,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10073202,"HIGHESTPRICE":"","TURNOVER":108177131.181,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7227094,"OPENINTERESTCHG":169067,"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":"186","o_code":"0000","update_date":"20261014 15:53:19","o_curmetalindex":[{"PRECLOSEPRICE":5477.67,"HIGHESTPRICE":5482.18,"LASTPRICE":5451.38,"SETTLEMENTPRICE":5464.22,"CLOSEPRICE":5451.38,"TRADINGDAY":"20261014","UPDOWN1":-30.56,"LOWESTPRICE":5446.73,"UPDOWN2":-17.72,"AVGPRICE":5461.28,"OPENPRICE":5470.88,"UPDOWN":-26.29}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":112000,"TURNOVER":768.4911385,"PRODUCTGROUPID":"cu","YEARVOLUME":4905.6323,"YEARTURNOVER":253852.8320765,"VOLUME":138743,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":108930,"AVGPRICE":110779.086},{"HIGHESTPRICE":100500,"TURNOVER":26.686072,"PRODUCTGROUPID":"bc","YEARVOLUME":178.2746,"YEARTURNOVER":8273.9597125,"VOLUME":5378,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":97700,"AVGPRICE":99241.621},{"HIGHESTPRICE":23620,"TURNOVER":363.6682295,"PRODUCTGROUPID":"al","YEARVOLUME":9398.2531,"YEARTURNOVER":113866.99854775,"VOLUME":314343,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22545,"AVGPRICE":23138.306},{"HIGHESTPRICE":25950,"TURNOVER":263.03395075,"PRODUCTGROUPID":"zn","YEARVOLUME":4102.4894,"YEARTURNOVER":51274.3691435,"VOLUME":204474,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25405,"AVGPRICE":25727.863},{"HIGHESTPRICE":16420,"TURNOVER":111.57637025,"PRODUCTGROUPID":"pb","YEARVOLUME":1729.5843,"YEARTURNOVER":14190.565861,"VOLUME":137279,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16025,"AVGPRICE":16255.417},{"HIGHESTPRICE":121410,"TURNOVER":157.0925813,"PRODUCTGROUPID":"ni","YEARVOLUME":9640.251,"YEARTURNOVER":133222.7287834,"VOLUME":132491,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":118100,"AVGPRICE":118568.492},{"HIGHESTPRICE":395060,"TURNOVER":878.235538,"PRODUCTGROUPID":"sn","YEARVOLUME":6128.5441,"YEARTURNOVER":246891.5862671,"VOLUME":227823,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":373450,"AVGPRICE":385490.288},{"HIGHESTPRICE":2779,"TURNOVER":84.3501444,"PRODUCTGROUPID":"ao","YEARVOLUME":8535.4635,"YEARTURNOVER":47977.5633864,"VOLUME":159894,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2600,"AVGPRICE":2637.689},{"HIGHESTPRICE":23300,"TURNOVER":39.3446145,"PRODUCTGROUPID":"ad","YEARVOLUME":242.1198,"YEARTURNOVER":5611.1867235,"VOLUME":17093,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":21885,"AVGPRICE":23017.969},{"HIGHESTPRICE":916.54,"TURNOVER":1977.6827108,"PRODUCTGROUPID":"au","YEARVOLUME":6778.2244,"YEARTURNOVER":684018.5041996,"VOLUME":219538,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":894.44,"AVGPRICE":900.838},{"HIGHESTPRICE":14800,"TURNOVER":1246.09558185,"PRODUCTGROUPID":"ag","YEARVOLUME":23341.7998,"YEARTURNOVER":654974.3949747,"VOLUME":574975,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14150,"AVGPRICE":14448.113},{"HIGHESTPRICE":3129,"TURNOVER":202.8591597,"PRODUCTGROUPID":"rb","YEARVOLUME":16934.6459,"YEARTURNOVER":52841.2687607,"VOLUME":659092,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2995,"AVGPRICE":3077.858},{"HIGHESTPRICE":3437,"TURNOVER":0.0112937,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4597,"YEARTURNOVER":4.9151993,"VOLUME":33,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3406,"AVGPRICE":3422.333},{"HIGHESTPRICE":3287,"TURNOVER":131.9237143,"PRODUCTGROUPID":"hc","YEARVOLUME":9327.0179,"YEARTURNOVER":30973.9493443,"VOLUME":406879,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3205,"AVGPRICE":3242.333},{"HIGHESTPRICE":13760,"TURNOVER":113.6163455,"PRODUCTGROUPID":"ss","YEARVOLUME":5184.9699,"YEARTURNOVER":37436.40129425,"VOLUME":168294,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13380,"AVGPRICE":13502.127},{"HIGHESTPRICE":769.3,"TURNOVER":1306.368332,"PRODUCTGROUPID":"sc","YEARVOLUME":3244.6469,"YEARTURNOVER":198878.219943,"VOLUME":174641,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":534,"AVGPRICE":748.031},{"HIGHESTPRICE":6287,"TURNOVER":111.7236238,"PRODUCTGROUPID":"lu","YEARVOLUME":3071.1033,"YEARTURNOVER":13795.6685948,"VOLUME":189464,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4523,"AVGPRICE":5896.826},{"HIGHESTPRICE":5593,"TURNOVER":536.9640489,"PRODUCTGROUPID":"fu","YEARVOLUME":18592.1154,"YEARTURNOVER":68506.2381354,"VOLUME":1048657,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3737,"AVGPRICE":5120.493},{"HIGHESTPRICE":5850,"TURNOVER":427.0649441,"PRODUCTGROUPID":"bu","YEARVOLUME":13392.1118,"YEARTURNOVER":58024.5970296,"VOLUME":870901,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3687,"AVGPRICE":4903.714},{"HIGHESTPRICE":16360,"TURNOVER":222.15158075,"PRODUCTGROUPID":"br","YEARVOLUME":6817.3905,"YEARTURNOVER":50350.104599,"VOLUME":277178,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":15220,"AVGPRICE":16029.525},{"HIGHESTPRICE":20520,"TURNOVER":1246.6985875,"PRODUCTGROUPID":"ru","YEARVOLUME":6533.4974,"YEARTURNOVER":114166.28896,"VOLUME":616833,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":19100,"AVGPRICE":20211.282},{"HIGHESTPRICE":17545,"TURNOVER":351.5639745,"PRODUCTGROUPID":"nr","YEARVOLUME":2437.4982,"YEARTURNOVER":36130.725927,"VOLUME":204173,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16925,"AVGPRICE":17218.926},{"HIGHESTPRICE":4964,"TURNOVER":216.8422066,"PRODUCTGROUPID":"sp","YEARVOLUME":6401.5248,"YEARTURNOVER":31950.8832424,"VOLUME":455369,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4594,"AVGPRICE":4761.901},{"HIGHESTPRICE":3886,"TURNOVER":12.8749344,"PRODUCTGROUPID":"op","YEARVOLUME":141.9078,"YEARTURNOVER":2247.9564192,"VOLUME":8511,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3758,"AVGPRICE":3781.851},{"HIGHESTPRICE":3260.5,"TURNOVER":20.7934405,"PRODUCTGROUPID":"ec","YEARVOLUME":628.9383,"YEARTURNOVER":6549.5774904,"VOLUME":15038,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1761.5,"AVGPRICE":2765.453},{"HIGHESTPRICE":"","TURNOVER":10817.7131181,"PRODUCTGROUPID":"","YEARVOLUME":167689.4641,"YEARTURNOVER":2916011.4846153,"VOLUME":7227094,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8250","o_trade_day":"8258","report_date":"20261014"}