{"o_IMChangeDate":"20150813","showlength":"1","o_day":"15","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":4895,"HIGHESTPRICE":111770,"TURNOVER":333435.6,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109600,"VOLUME":6040,"OPENINTERESTCHG":-3855,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1210,"OPENPRICE":111360,"ZD1_CHG":-2010,"SETTLEMENTPRICE":110400,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111610,"LOWESTPRICE":109420},{"OPENINTEREST":188999,"HIGHESTPRICE":110800,"TURNOVER":7172213.34,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108940,"VOLUME":130691,"OPENINTERESTCHG":-7765,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1260,"OPENPRICE":110780,"ZD1_CHG":-2070,"SETTLEMENTPRICE":109750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":111010,"LOWESTPRICE":108910},{"OPENINTEREST":163309,"HIGHESTPRICE":110290,"TURNOVER":4176966.5,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108290,"VOLUME":76552,"OPENINTERESTCHG":5268,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1370,"OPENPRICE":110200,"ZD1_CHG":-2200,"SETTLEMENTPRICE":109120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":110490,"LOWESTPRICE":108260},{"OPENINTEREST":67638,"HIGHESTPRICE":109780,"TURNOVER":1304249.71,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107760,"VOLUME":24030,"OPENINTERESTCHG":4338,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1400,"OPENPRICE":109690,"ZD1_CHG":-2190,"SETTLEMENTPRICE":108550,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":109950,"LOWESTPRICE":107730},{"OPENINTEREST":31363,"HIGHESTPRICE":109450,"TURNOVER":362633.585,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107490,"VOLUME":6692,"OPENINTERESTCHG":2161,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1270,"OPENPRICE":109380,"ZD1_CHG":-2150,"SETTLEMENTPRICE":108370,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":109640,"LOWESTPRICE":107460},{"OPENINTEREST":32722,"HIGHESTPRICE":109490,"TURNOVER":315559.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107450,"VOLUME":5830,"OPENINTERESTCHG":1437,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1350,"OPENPRICE":109300,"ZD1_CHG":-2150,"SETTLEMENTPRICE":108250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":109600,"LOWESTPRICE":107450},{"OPENINTEREST":15283,"HIGHESTPRICE":109540,"TURNOVER":179877.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107480,"VOLUME":3332,"OPENINTERESTCHG":1462,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1710,"OPENPRICE":109540,"ZD1_CHG":-2190,"SETTLEMENTPRICE":107960,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":109670,"LOWESTPRICE":107420},{"OPENINTEREST":10857,"HIGHESTPRICE":109380,"TURNOVER":76719.895,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107490,"VOLUME":1421,"OPENINTERESTCHG":453,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1610,"OPENPRICE":109280,"ZD1_CHG":-2100,"SETTLEMENTPRICE":107980,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":109590,"LOWESTPRICE":107410},{"OPENINTEREST":9335,"HIGHESTPRICE":109350,"TURNOVER":49261.465,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107450,"VOLUME":909,"OPENINTERESTCHG":172,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1170,"OPENPRICE":109280,"ZD1_CHG":-2100,"SETTLEMENTPRICE":108380,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":109550,"LOWESTPRICE":107390},{"OPENINTEREST":5314,"HIGHESTPRICE":109430,"TURNOVER":23327.415,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107400,"VOLUME":431,"OPENINTERESTCHG":147,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1320,"OPENPRICE":109430,"ZD1_CHG":-2160,"SETTLEMENTPRICE":108240,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":109560,"LOWESTPRICE":107390},{"OPENINTEREST":6432,"HIGHESTPRICE":108900,"TURNOVER":29325.66,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107340,"VOLUME":543,"OPENINTERESTCHG":180,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1390,"OPENPRICE":108900,"ZD1_CHG":-2060,"SETTLEMENTPRICE":108010,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":109400,"LOWESTPRICE":106890},{"OPENINTEREST":4102,"HIGHESTPRICE":108890,"TURNOVER":71821.4,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107200,"VOLUME":1329,"OPENINTERESTCHG":530,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1170,"OPENPRICE":108850,"ZD1_CHG":-2050,"SETTLEMENTPRICE":108080,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":109250,"LOWESTPRICE":107200},{"OPENINTEREST":540249,"HIGHESTPRICE":"","TURNOVER":14095392.185,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":257800,"OPENINTERESTCHG":4528,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":530,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":100500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":100500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":100500,"LOWESTPRICE":""},{"OPENINTEREST":15575,"HIGHESTPRICE":99280,"TURNOVER":452379.28,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97250,"VOLUME":9221,"OPENINTERESTCHG":-559,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1230,"OPENPRICE":99200,"ZD1_CHG":-2090,"SETTLEMENTPRICE":98110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":99340,"LOWESTPRICE":97190},{"OPENINTEREST":4594,"HIGHESTPRICE":98640,"TURNOVER":77395.115,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96600,"VOLUME":1587,"OPENINTERESTCHG":360,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1100,"OPENPRICE":98640,"ZD1_CHG":-2030,"SETTLEMENTPRICE":97530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98630,"LOWESTPRICE":96590},{"OPENINTEREST":182,"HIGHESTPRICE":97350,"TURNOVER":969.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96570,"VOLUME":20,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-980,"OPENPRICE":97330,"ZD1_CHG":-1380,"SETTLEMENTPRICE":96970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97950,"LOWESTPRICE":95180},{"OPENINTEREST":148,"HIGHESTPRICE":97570,"TURNOVER":2660.71,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96050,"VOLUME":55,"OPENINTERESTCHG":10,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1240,"OPENPRICE":97480,"ZD1_CHG":-1940,"SETTLEMENTPRICE":96750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97990,"LOWESTPRICE":96000},{"OPENINTEREST":3,"HIGHESTPRICE":97570,"TURNOVER":97.57,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97570,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-660,"OPENPRICE":97570,"ZD1_CHG":-660,"SETTLEMENTPRICE":97570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":98230,"LOWESTPRICE":97570},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1910,"OPENPRICE":"","ZD1_CHG":-1910,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":98410,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96600,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-2000,"OPENPRICE":"","ZD1_CHG":-2000,"SETTLEMENTPRICE":96600,"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":96380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1660,"OPENPRICE":"","ZD1_CHG":-1660,"SETTLEMENTPRICE":96380,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":98040,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96610,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":96610,"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":21042,"HIGHESTPRICE":"","TURNOVER":533502.4,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10885,"OPENINTERESTCHG":-185,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5795,"HIGHESTPRICE":23540,"TURNOVER":36287.4875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":3115,"OPENINTERESTCHG":-855,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-265,"OPENPRICE":23420,"ZD1_CHG":-360,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23560,"LOWESTPRICE":22195},{"OPENINTEREST":229421,"HIGHESTPRICE":23310,"TURNOVER":2482917.88,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23040,"VOLUME":214916,"OPENINTERESTCHG":-8106,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-240,"OPENPRICE":23155,"ZD1_CHG":-305,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23345,"LOWESTPRICE":22940},{"OPENINTEREST":214441,"HIGHESTPRICE":23025,"TURNOVER":2041406.2125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22710,"VOLUME":179350,"OPENINTERESTCHG":14811,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-355,"OPENPRICE":22940,"ZD1_CHG":-405,"SETTLEMENTPRICE":22760,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23115,"LOWESTPRICE":22580},{"OPENINTEREST":106053,"HIGHESTPRICE":22755,"TURNOVER":850273.2325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22475,"VOLUME":75576,"OPENINTERESTCHG":10973,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-385,"OPENPRICE":22700,"ZD1_CHG":-410,"SETTLEMENTPRICE":22500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22885,"LOWESTPRICE":22310},{"OPENINTEREST":66993,"HIGHESTPRICE":22575,"TURNOVER":416929.355,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22310,"VOLUME":37332,"OPENINTERESTCHG":7533,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-360,"OPENPRICE":22570,"ZD1_CHG":-385,"SETTLEMENTPRICE":22335,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22695,"LOWESTPRICE":22135},{"OPENINTEREST":42318,"HIGHESTPRICE":22555,"TURNOVER":272642.265,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22295,"VOLUME":24428,"OPENINTERESTCHG":5139,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-345,"OPENPRICE":22550,"ZD1_CHG":-370,"SETTLEMENTPRICE":22320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22665,"LOWESTPRICE":22110},{"OPENINTEREST":26241,"HIGHESTPRICE":22560,"TURNOVER":101416.9325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22290,"VOLUME":9079,"OPENINTERESTCHG":2138,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-325,"OPENPRICE":22550,"ZD1_CHG":-375,"SETTLEMENTPRICE":22340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22665,"LOWESTPRICE":22125},{"OPENINTEREST":14740,"HIGHESTPRICE":22550,"TURNOVER":94203.755,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22320,"VOLUME":8435,"OPENINTERESTCHG":2255,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-320,"OPENPRICE":22500,"ZD1_CHG":-335,"SETTLEMENTPRICE":22335,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22655,"LOWESTPRICE":22140},{"OPENINTEREST":6213,"HIGHESTPRICE":22555,"TURNOVER":32205.9075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22330,"VOLUME":2879,"OPENINTERESTCHG":1269,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-275,"OPENPRICE":22500,"ZD1_CHG":-315,"SETTLEMENTPRICE":22370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22645,"LOWESTPRICE":22165},{"OPENINTEREST":4781,"HIGHESTPRICE":22535,"TURNOVER":30146.72,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22345,"VOLUME":2699,"OPENINTERESTCHG":1101,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-330,"OPENPRICE":22500,"ZD1_CHG":-320,"SETTLEMENTPRICE":22335,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22665,"LOWESTPRICE":22160},{"OPENINTEREST":3037,"HIGHESTPRICE":22530,"TURNOVER":23991.8925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22345,"VOLUME":2145,"OPENINTERESTCHG":982,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-300,"OPENPRICE":22440,"ZD1_CHG":-325,"SETTLEMENTPRICE":22370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22670,"LOWESTPRICE":22165},{"OPENINTEREST":2587,"HIGHESTPRICE":22540,"TURNOVER":13161.4,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22335,"VOLUME":1177,"OPENINTERESTCHG":726,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-310,"OPENPRICE":22440,"ZD1_CHG":-335,"SETTLEMENTPRICE":22360,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22670,"LOWESTPRICE":22155},{"OPENINTEREST":722620,"HIGHESTPRICE":"","TURNOVER":6395583.04,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":561131,"OPENINTERESTCHG":37966,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4265,"HIGHESTPRICE":25775,"TURNOVER":1911.575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25470,"VOLUME":150,"OPENINTERESTCHG":-35,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-255,"OPENPRICE":25700,"ZD1_CHG":-270,"SETTLEMENTPRICE":25485,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25740,"LOWESTPRICE":24690},{"OPENINTEREST":91123,"HIGHESTPRICE":25795,"TURNOVER":1544983.76,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25475,"VOLUME":120587,"OPENINTERESTCHG":-5439,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":25770,"ZD1_CHG":-270,"SETTLEMENTPRICE":25620,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25745,"LOWESTPRICE":25475},{"OPENINTEREST":102412,"HIGHESTPRICE":25765,"TURNOVER":1295766.33,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25425,"VOLUME":101410,"OPENINTERESTCHG":5778,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-160,"OPENPRICE":25690,"ZD1_CHG":-290,"SETTLEMENTPRICE":25555,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25715,"LOWESTPRICE":25410},{"OPENINTEREST":32530,"HIGHESTPRICE":25725,"TURNOVER":344167.9925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25395,"VOLUME":26978,"OPENINTERESTCHG":3210,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":25685,"ZD1_CHG":-285,"SETTLEMENTPRICE":25510,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25680,"LOWESTPRICE":25370},{"OPENINTEREST":6825,"HIGHESTPRICE":25710,"TURNOVER":84600.8225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25355,"VOLUME":6648,"OPENINTERESTCHG":1568,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-185,"OPENPRICE":25645,"ZD1_CHG":-280,"SETTLEMENTPRICE":25450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25635,"LOWESTPRICE":25300},{"OPENINTEREST":1604,"HIGHESTPRICE":25665,"TURNOVER":8538.2825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25310,"VOLUME":672,"OPENINTERESTCHG":24,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-190,"OPENPRICE":25605,"ZD1_CHG":-290,"SETTLEMENTPRICE":25410,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25600,"LOWESTPRICE":25290},{"OPENINTEREST":1128,"HIGHESTPRICE":25650,"TURNOVER":3245.4325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25320,"VOLUME":255,"OPENINTERESTCHG":18,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-145,"OPENPRICE":25605,"ZD1_CHG":-275,"SETTLEMENTPRICE":25450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25595,"LOWESTPRICE":25260},{"OPENINTEREST":198,"HIGHESTPRICE":25610,"TURNOVER":786.435,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25240,"VOLUME":62,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-210,"OPENPRICE":25575,"ZD1_CHG":-335,"SETTLEMENTPRICE":25365,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25575,"LOWESTPRICE":25240},{"OPENINTEREST":151,"HIGHESTPRICE":25550,"TURNOVER":1065.175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25260,"VOLUME":84,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-210,"OPENPRICE":25550,"ZD1_CHG":-310,"SETTLEMENTPRICE":25360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25570,"LOWESTPRICE":25185},{"OPENINTEREST":115,"HIGHESTPRICE":25440,"TURNOVER":303.73,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25265,"VOLUME":24,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-275,"OPENPRICE":25440,"ZD1_CHG":-320,"SETTLEMENTPRICE":25310,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25585,"LOWESTPRICE":25235},{"OPENINTEREST":87,"HIGHESTPRICE":25535,"TURNOVER":341.6625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25190,"VOLUME":27,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-235,"OPENPRICE":25525,"ZD1_CHG":-350,"SETTLEMENTPRICE":25305,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25540,"LOWESTPRICE":25190},{"OPENINTEREST":41,"HIGHESTPRICE":25290,"TURNOVER":289.7275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25200,"VOLUME":23,"OPENINTERESTCHG":13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-390,"OPENPRICE":25290,"ZD1_CHG":-380,"SETTLEMENTPRICE":25190,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25580,"LOWESTPRICE":25100},{"OPENINTEREST":240479,"HIGHESTPRICE":"","TURNOVER":3286000.925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":256920,"OPENINTERESTCHG":5156,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4115,"HIGHESTPRICE":16345,"TURNOVER":40.8625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16345,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16345,"ZD1_CHG":55,"SETTLEMENTPRICE":16345,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16290,"LOWESTPRICE":16345},{"OPENINTEREST":45335,"HIGHESTPRICE":16325,"TURNOVER":543815.4925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":66899,"OPENINTERESTCHG":-2631,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16230,"ZD1_CHG":-115,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16330,"LOWESTPRICE":16170},{"OPENINTEREST":58809,"HIGHESTPRICE":16280,"TURNOVER":471790.9825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":58218,"OPENINTERESTCHG":4715,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16170,"ZD1_CHG":0,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16120},{"OPENINTEREST":24052,"HIGHESTPRICE":16245,"TURNOVER":150194.1425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":18559,"OPENINTERESTCHG":2843,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16130,"ZD1_CHG":15,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":16085},{"OPENINTEREST":1783,"HIGHESTPRICE":16235,"TURNOVER":7968.005,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":984,"OPENINTERESTCHG":361,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":16120,"ZD1_CHG":50,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16105},{"OPENINTEREST":61,"HIGHESTPRICE":16245,"TURNOVER":315.57,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":39,"OPENINTERESTCHG":14,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16150,"ZD1_CHG":135,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16145},{"OPENINTEREST":60,"HIGHESTPRICE":16245,"TURNOVER":161.935,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":20,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16165,"ZD1_CHG":85,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16155},{"OPENINTEREST":114,"HIGHESTPRICE":16265,"TURNOVER":186.4375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":23,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16160,"ZD1_CHG":75,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16160},{"OPENINTEREST":171,"HIGHESTPRICE":16260,"TURNOVER":202.6225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":25,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":100,"OPENPRICE":16150,"ZD1_CHG":20,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16105,"LOWESTPRICE":16125},{"OPENINTEREST":45,"HIGHESTPRICE":16270,"TURNOVER":162.14,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":20,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16160,"ZD1_CHG":165,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16160},{"OPENINTEREST":73,"HIGHESTPRICE":16305,"TURNOVER":592.4425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16260,"VOLUME":73,"OPENINTERESTCHG":56,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16145,"ZD1_CHG":140,"SETTLEMENTPRICE":16230,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16145},{"OPENINTEREST":61,"HIGHESTPRICE":16330,"TURNOVER":397.845,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16290,"VOLUME":49,"OPENINTERESTCHG":43,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":16150,"ZD1_CHG":170,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16150},{"OPENINTEREST":134679,"HIGHESTPRICE":"","TURNOVER":1175828.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":144914,"OPENINTERESTCHG":5413,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11070,"HIGHESTPRICE":118250,"TURNOVER":6932.478,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115600,"VOLUME":594,"OPENINTERESTCHG":108,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1660,"OPENPRICE":115030,"ZD1_CHG":-2760,"SETTLEMENTPRICE":116700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":118360,"LOWESTPRICE":115030},{"OPENINTEREST":130985,"HIGHESTPRICE":118800,"TURNOVER":1900094.883,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":115910,"VOLUME":161834,"OPENINTERESTCHG":-3589,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1040,"OPENPRICE":118320,"ZD1_CHG":-2540,"SETTLEMENTPRICE":117410,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":118450,"LOWESTPRICE":115710},{"OPENINTEREST":146141,"HIGHESTPRICE":118910,"TURNOVER":944999.893,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116060,"VOLUME":80434,"OPENINTERESTCHG":7720,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1150,"OPENPRICE":118500,"ZD1_CHG":-2570,"SETTLEMENTPRICE":117480,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":118630,"LOWESTPRICE":115870},{"OPENINTEREST":62837,"HIGHESTPRICE":119160,"TURNOVER":308560.554,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116380,"VOLUME":26220,"OPENINTERESTCHG":2687,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1200,"OPENPRICE":118480,"ZD1_CHG":-2500,"SETTLEMENTPRICE":117680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":118880,"LOWESTPRICE":116150},{"OPENINTEREST":9457,"HIGHESTPRICE":119390,"TURNOVER":64149.857,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116550,"VOLUME":5457,"OPENINTERESTCHG":779,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1600,"OPENPRICE":118780,"ZD1_CHG":-2600,"SETTLEMENTPRICE":117550,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":119150,"LOWESTPRICE":116360},{"OPENINTEREST":4758,"HIGHESTPRICE":119620,"TURNOVER":27816.356,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":116810,"VOLUME":2359,"OPENINTERESTCHG":189,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1500,"OPENPRICE":119080,"ZD1_CHG":-2600,"SETTLEMENTPRICE":117910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":119410,"LOWESTPRICE":116660},{"OPENINTEREST":1661,"HIGHESTPRICE":119880,"TURNOVER":8577.676,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117140,"VOLUME":726,"OPENINTERESTCHG":184,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1540,"OPENPRICE":119250,"ZD1_CHG":-2540,"SETTLEMENTPRICE":118140,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":119680,"LOWESTPRICE":116930},{"OPENINTEREST":7542,"HIGHESTPRICE":120130,"TURNOVER":18411.773,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117430,"VOLUME":1554,"OPENINTERESTCHG":206,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1460,"OPENPRICE":119800,"ZD1_CHG":-2500,"SETTLEMENTPRICE":118470,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":119930,"LOWESTPRICE":117220},{"OPENINTEREST":852,"HIGHESTPRICE":119660,"TURNOVER":213.154,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117790,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1840,"OPENPRICE":119660,"ZD1_CHG":-2460,"SETTLEMENTPRICE":118410,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":120250,"LOWESTPRICE":117580},{"OPENINTEREST":1023,"HIGHESTPRICE":120100,"TURNOVER":1897.099,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117930,"VOLUME":159,"OPENINTERESTCHG":-93,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1190,"OPENPRICE":119450,"ZD1_CHG":-2570,"SETTLEMENTPRICE":119310,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":120500,"LOWESTPRICE":117930},{"OPENINTEREST":260,"HIGHESTPRICE":120970,"TURNOVER":275.138,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118450,"VOLUME":23,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1370,"OPENPRICE":120970,"ZD1_CHG":-2540,"SETTLEMENTPRICE":119620,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":120990,"LOWESTPRICE":118450},{"OPENINTEREST":621,"HIGHESTPRICE":121000,"TURNOVER":1230.484,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118640,"VOLUME":103,"OPENINTERESTCHG":73,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1710,"OPENPRICE":121000,"ZD1_CHG":-2530,"SETTLEMENTPRICE":119460,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":121170,"LOWESTPRICE":118500},{"OPENINTEREST":377207,"HIGHESTPRICE":"","TURNOVER":3283159.345,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":279481,"OPENINTERESTCHG":8272,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1042,"HIGHESTPRICE":378670,"TURNOVER":1583.988,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":372520,"VOLUME":42,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7980,"OPENPRICE":378670,"ZD1_CHG":-12600,"SETTLEMENTPRICE":377140,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":385120,"LOWESTPRICE":371010},{"OPENINTEREST":35810,"HIGHESTPRICE":378380,"TURNOVER":6331248.278,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373260,"VOLUME":169360,"OPENINTERESTCHG":-1702,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12080,"OPENPRICE":374990,"ZD1_CHG":-12650,"SETTLEMENTPRICE":373830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":385910,"LOWESTPRICE":367730},{"OPENINTEREST":26034,"HIGHESTPRICE":377500,"TURNOVER":1912042.445,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":371260,"VOLUME":51373,"OPENINTERESTCHG":3193,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12510,"OPENPRICE":373000,"ZD1_CHG":-13430,"SETTLEMENTPRICE":372180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":384690,"LOWESTPRICE":366360},{"OPENINTEREST":11255,"HIGHESTPRICE":376920,"TURNOVER":586103.451,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370790,"VOLUME":15786,"OPENINTERESTCHG":1276,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-12720,"OPENPRICE":373390,"ZD1_CHG":-13210,"SETTLEMENTPRICE":371280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":384000,"LOWESTPRICE":365930},{"OPENINTEREST":4096,"HIGHESTPRICE":376380,"TURNOVER":88223.372,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370450,"VOLUME":2377,"OPENINTERESTCHG":199,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11580,"OPENPRICE":373000,"ZD1_CHG":-12280,"SETTLEMENTPRICE":371150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":382730,"LOWESTPRICE":365510},{"OPENINTEREST":1178,"HIGHESTPRICE":376350,"TURNOVER":20396.624,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":369840,"VOLUME":550,"OPENINTERESTCHG":51,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11070,"OPENPRICE":373000,"ZD1_CHG":-12070,"SETTLEMENTPRICE":370840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":381910,"LOWESTPRICE":365390},{"OPENINTEREST":96,"HIGHESTPRICE":376050,"TURNOVER":2010.979,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370860,"VOLUME":54,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8860,"OPENPRICE":371030,"ZD1_CHG":-10400,"SETTLEMENTPRICE":372400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":381260,"LOWESTPRICE":366680},{"OPENINTEREST":515,"HIGHESTPRICE":376480,"TURNOVER":7386.362,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370520,"VOLUME":199,"OPENINTERESTCHG":42,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10900,"OPENPRICE":373000,"ZD1_CHG":-11550,"SETTLEMENTPRICE":371170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":382070,"LOWESTPRICE":365980},{"OPENINTEREST":62,"HIGHESTPRICE":374830,"TURNOVER":335.195,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370230,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10080,"OPENPRICE":374830,"ZD1_CHG":-12280,"SETTLEMENTPRICE":372430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":382510,"LOWESTPRICE":369450},{"OPENINTEREST":42,"HIGHESTPRICE":374640,"TURNOVER":261.298,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370740,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9420,"OPENPRICE":374640,"ZD1_CHG":-11960,"SETTLEMENTPRICE":373280,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":382700,"LOWESTPRICE":370740},{"OPENINTEREST":36,"HIGHESTPRICE":374790,"TURNOVER":520.166,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":365800,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7310,"OPENPRICE":370630,"ZD1_CHG":-13050,"SETTLEMENTPRICE":371540,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":378850,"LOWESTPRICE":365800},{"OPENINTEREST":17,"HIGHESTPRICE":376220,"TURNOVER":850.525,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":368500,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8330,"OPENPRICE":370460,"ZD1_CHG":-9620,"SETTLEMENTPRICE":369790,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":378120,"LOWESTPRICE":363160},{"OPENINTEREST":80183,"HIGHESTPRICE":"","TURNOVER":8950962.683,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":239794,"OPENINTERESTCHG":3061,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2850,"HIGHESTPRICE":2678,"TURNOVER":1939.95,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2540,"VOLUME":375,"OPENINTERESTCHG":75,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-52,"OPENPRICE":2601,"ZD1_CHG":-98,"SETTLEMENTPRICE":2586,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2638,"LOWESTPRICE":2540},{"OPENINTEREST":25250,"HIGHESTPRICE":2603,"TURNOVER":101835.602,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2566,"VOLUME":19780,"OPENINTERESTCHG":275,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-35,"OPENPRICE":2600,"ZD1_CHG":-43,"SETTLEMENTPRICE":2574,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2609,"LOWESTPRICE":2550},{"OPENINTEREST":42415,"HIGHESTPRICE":2620,"TURNOVER":65888.214,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2578,"VOLUME":12746,"OPENINTERESTCHG":2100,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-41,"OPENPRICE":2620,"ZD1_CHG":-47,"SETTLEMENTPRICE":2584,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2625,"LOWESTPRICE":2565},{"OPENINTEREST":308063,"HIGHESTPRICE":2624,"TURNOVER":1029636.122,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2584,"VOLUME":198639,"OPENINTERESTCHG":27223,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-44,"OPENPRICE":2620,"ZD1_CHG":-51,"SETTLEMENTPRICE":2591,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2635,"LOWESTPRICE":2571},{"OPENINTEREST":67102,"HIGHESTPRICE":2636,"TURNOVER":77024.362,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2595,"VOLUME":14793,"OPENINTERESTCHG":3325,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-45,"OPENPRICE":2636,"ZD1_CHG":-53,"SETTLEMENTPRICE":2603,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2648,"LOWESTPRICE":2586},{"OPENINTEREST":30111,"HIGHESTPRICE":2659,"TURNOVER":46020.342,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2617,"VOLUME":8785,"OPENINTERESTCHG":4451,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-46,"OPENPRICE":2645,"ZD1_CHG":-48,"SETTLEMENTPRICE":2619,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2665,"LOWESTPRICE":2605},{"OPENINTEREST":16030,"HIGHESTPRICE":2671,"TURNOVER":17415.214,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2630,"VOLUME":3299,"OPENINTERESTCHG":2149,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-47,"OPENPRICE":2662,"ZD1_CHG":-56,"SETTLEMENTPRICE":2639,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2686,"LOWESTPRICE":2625},{"OPENINTEREST":5108,"HIGHESTPRICE":2694,"TURNOVER":9217.91,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2657,"VOLUME":1733,"OPENINTERESTCHG":605,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-44,"OPENPRICE":2694,"ZD1_CHG":-46,"SETTLEMENTPRICE":2659,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2703,"LOWESTPRICE":2647},{"OPENINTEREST":88,"HIGHESTPRICE":2699,"TURNOVER":144.932,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2666,"VOLUME":27,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-43,"OPENPRICE":2699,"ZD1_CHG":-60,"SETTLEMENTPRICE":2683,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2726,"LOWESTPRICE":2662},{"OPENINTEREST":213,"HIGHESTPRICE":2721,"TURNOVER":221.254,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2685,"VOLUME":41,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-49,"OPENPRICE":2721,"ZD1_CHG":-62,"SETTLEMENTPRICE":2698,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2747,"LOWESTPRICE":2680},{"OPENINTEREST":72,"HIGHESTPRICE":2748,"TURNOVER":65.032,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2706,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-48,"OPENPRICE":2730,"ZD1_CHG":-51,"SETTLEMENTPRICE":2709,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2757,"LOWESTPRICE":2683},{"OPENINTEREST":203,"HIGHESTPRICE":2752,"TURNOVER":420.268,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":77,"OPENINTERESTCHG":29,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-40,"OPENPRICE":2751,"ZD1_CHG":-48,"SETTLEMENTPRICE":2729,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2769,"LOWESTPRICE":2717},{"OPENINTEREST":497505,"HIGHESTPRICE":"","TURNOVER":1349829.202,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":260307,"OPENINTERESTCHG":40241,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":339,"HIGHESTPRICE":23150,"TURNOVER":138.015,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-300,"OPENPRICE":22855,"ZD1_CHG":-150,"SETTLEMENTPRICE":23000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23300,"LOWESTPRICE":22855},{"OPENINTEREST":5661,"HIGHESTPRICE":23190,"TURNOVER":74556.115,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23095,"VOLUME":3235,"OPENINTERESTCHG":-256,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-195,"OPENPRICE":23050,"ZD1_CHG":-145,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":22900},{"OPENINTEREST":20982,"HIGHESTPRICE":22890,"TURNOVER":305914.31,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22650,"VOLUME":13481,"OPENINTERESTCHG":613,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-360,"OPENPRICE":22890,"ZD1_CHG":-400,"SETTLEMENTPRICE":22690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":22520},{"OPENINTEREST":1570,"HIGHESTPRICE":22705,"TURNOVER":72963.49,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22380,"VOLUME":3256,"OPENINTERESTCHG":133,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-325,"OPENPRICE":22705,"ZD1_CHG":-350,"SETTLEMENTPRICE":22405,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22730,"LOWESTPRICE":22245},{"OPENINTEREST":349,"HIGHESTPRICE":22265,"TURNOVER":5002.39,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22160,"VOLUME":226,"OPENINTERESTCHG":73,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-355,"OPENPRICE":22260,"ZD1_CHG":-325,"SETTLEMENTPRICE":22130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22485,"LOWESTPRICE":22020},{"OPENINTEREST":63,"HIGHESTPRICE":22140,"TURNOVER":591.47,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21820,"VOLUME":27,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-335,"OPENPRICE":21805,"ZD1_CHG":-420,"SETTLEMENTPRICE":21905,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22240,"LOWESTPRICE":21800},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22145,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-125,"OPENPRICE":"","ZD1_CHG":-125,"SETTLEMENTPRICE":22145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22270,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21950,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-380,"OPENPRICE":"","ZD1_CHG":-380,"SETTLEMENTPRICE":21950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22330,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":21815,"TURNOVER":87.045,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21665,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-570,"OPENPRICE":21755,"ZD1_CHG":-665,"SETTLEMENTPRICE":21760,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22330,"LOWESTPRICE":21665},{"OPENINTEREST":5,"HIGHESTPRICE":21875,"TURNOVER":43.735,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21875,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-405,"OPENPRICE":21860,"ZD1_CHG":-395,"SETTLEMENTPRICE":21865,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22270,"LOWESTPRICE":21860},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22005,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-290,"OPENPRICE":"","ZD1_CHG":-290,"SETTLEMENTPRICE":22005,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22295,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-275,"OPENPRICE":"","ZD1_CHG":-275,"SETTLEMENTPRICE":22020,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22295,"LOWESTPRICE":""},{"OPENINTEREST":28985,"HIGHESTPRICE":"","TURNOVER":459296.57,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20237,"OPENINTERESTCHG":571,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1320,"HIGHESTPRICE":895.2,"TURNOVER":14178.72,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.22,"VOLUME":159,"OPENINTERESTCHG":-63,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.3,"OPENPRICE":880,"ZD1_CHG":-1.82,"SETTLEMENTPRICE":891.74,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":896.04,"LOWESTPRICE":880},{"OPENINTEREST":7171,"HIGHESTPRICE":897.76,"TURNOVER":372962.674,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.5,"VOLUME":4197,"OPENINTERESTCHG":-127,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.86,"OPENPRICE":884.36,"ZD1_CHG":-6,"SETTLEMENTPRICE":888.64,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":898.5,"LOWESTPRICE":880.74},{"OPENINTEREST":223576,"HIGHESTPRICE":899.44,"TURNOVER":23983755.524,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.6,"VOLUME":269557,"OPENINTERESTCHG":436,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.54,"OPENPRICE":886.48,"ZD1_CHG":-6.68,"SETTLEMENTPRICE":889.74,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":900.28,"LOWESTPRICE":881.82},{"OPENINTEREST":94268,"HIGHESTPRICE":901.86,"TURNOVER":3604052.462,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.98,"VOLUME":40405,"OPENINTERESTCHG":348,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.88,"OPENPRICE":888.1,"ZD1_CHG":-6.88,"SETTLEMENTPRICE":891.98,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":902.86,"LOWESTPRICE":884.22},{"OPENINTEREST":34330,"HIGHESTPRICE":903.8,"TURNOVER":1012712.442,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":898.12,"VOLUME":11334,"OPENINTERESTCHG":-567,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.98,"OPENPRICE":889.76,"ZD1_CHG":-6.36,"SETTLEMENTPRICE":893.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":904.48,"LOWESTPRICE":886.38},{"OPENINTEREST":9928,"HIGHESTPRICE":905.44,"TURNOVER":99489.648,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.1,"VOLUME":1111,"OPENINTERESTCHG":-57,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.52,"OPENPRICE":890,"ZD1_CHG":-6.9,"SETTLEMENTPRICE":895.48,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":907,"LOWESTPRICE":888.5},{"OPENINTEREST":12415,"HIGHESTPRICE":907.3,"TURNOVER":150852.986,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.26,"VOLUME":1675,"OPENINTERESTCHG":250,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.3,"OPENPRICE":896.3,"ZD1_CHG":-5.64,"SETTLEMENTPRICE":900.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":907.9,"LOWESTPRICE":890.14},{"OPENINTEREST":2510,"HIGHESTPRICE":910.2,"TURNOVER":69460.044,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":905.26,"VOLUME":769,"OPENINTERESTCHG":158,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.9,"OPENPRICE":898,"ZD1_CHG":-4.88,"SETTLEMENTPRICE":903.24,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":910.14,"LOWESTPRICE":893.72},{"OPENINTEREST":385518,"HIGHESTPRICE":"","TURNOVER":29307464.5,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":329207,"OPENINTERESTCHG":378,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5254,"HIGHESTPRICE":13995,"TURNOVER":6310.05,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13590,"VOLUME":308,"OPENINTERESTCHG":-204,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-804,"OPENPRICE":13995,"ZD1_CHG":-872,"SETTLEMENTPRICE":13658,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14462,"LOWESTPRICE":13500},{"OPENINTEREST":27764,"HIGHESTPRICE":13991,"TURNOVER":734139.5385,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13612,"VOLUME":35793,"OPENINTERESTCHG":-845,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-729,"OPENPRICE":13950,"ZD1_CHG":-790,"SETTLEMENTPRICE":13673,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14402,"LOWESTPRICE":13466},{"OPENINTEREST":293325,"HIGHESTPRICE":14000,"TURNOVER":9526476.327,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13660,"VOLUME":463961,"OPENINTERESTCHG":3736,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-742,"OPENPRICE":14000,"ZD1_CHG":-770,"SETTLEMENTPRICE":13688,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":13480},{"OPENINTEREST":20141,"HIGHESTPRICE":14014,"TURNOVER":778323.513,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13680,"VOLUME":37807,"OPENINTERESTCHG":1047,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-726,"OPENPRICE":13980,"ZD1_CHG":-770,"SETTLEMENTPRICE":13724,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14450,"LOWESTPRICE":13503},{"OPENINTEREST":160546,"HIGHESTPRICE":14040,"TURNOVER":5534568.3345,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13697,"VOLUME":268911,"OPENINTERESTCHG":7697,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-752,"OPENPRICE":14040,"ZD1_CHG":-775,"SETTLEMENTPRICE":13720,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14472,"LOWESTPRICE":13517},{"OPENINTEREST":5865,"HIGHESTPRICE":14066,"TURNOVER":98269.755,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13708,"VOLUME":4755,"OPENINTERESTCHG":273,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-680,"OPENPRICE":14003,"ZD1_CHG":-749,"SETTLEMENTPRICE":13777,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14457,"LOWESTPRICE":13538},{"OPENINTEREST":35596,"HIGHESTPRICE":14072,"TURNOVER":467528.6685,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13727,"VOLUME":22630,"OPENINTERESTCHG":1082,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-730,"OPENPRICE":14070,"ZD1_CHG":-776,"SETTLEMENTPRICE":13773,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14503,"LOWESTPRICE":13554},{"OPENINTEREST":9517,"HIGHESTPRICE":14145,"TURNOVER":167257.338,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13739,"VOLUME":8103,"OPENINTERESTCHG":508,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-779,"OPENPRICE":14145,"ZD1_CHG":-800,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14539,"LOWESTPRICE":13572},{"OPENINTEREST":9793,"HIGHESTPRICE":14106,"TURNOVER":94825.2975,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13755,"VOLUME":4577,"OPENINTERESTCHG":451,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-727,"OPENPRICE":14106,"ZD1_CHG":-783,"SETTLEMENTPRICE":13811,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14538,"LOWESTPRICE":13588},{"OPENINTEREST":6058,"HIGHESTPRICE":14200,"TURNOVER":51122.4105,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13766,"VOLUME":2466,"OPENINTERESTCHG":173,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-710,"OPENPRICE":14200,"ZD1_CHG":-764,"SETTLEMENTPRICE":13820,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":13593},{"OPENINTEREST":8180,"HIGHESTPRICE":14137,"TURNOVER":195859.353,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13784,"VOLUME":9432,"OPENINTERESTCHG":-30,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-704,"OPENPRICE":14100,"ZD1_CHG":-763,"SETTLEMENTPRICE":13843,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14547,"LOWESTPRICE":13616},{"OPENINTEREST":1430,"HIGHESTPRICE":14152,"TURNOVER":42019.9725,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13804,"VOLUME":2020,"OPENINTERESTCHG":343,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-694,"OPENPRICE":14152,"ZD1_CHG":-757,"SETTLEMENTPRICE":13867,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14561,"LOWESTPRICE":13634},{"OPENINTEREST":583469,"HIGHESTPRICE":"","TURNOVER":17696700.558,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":860763,"OPENINTERESTCHG":14231,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4050,"HIGHESTPRICE":3005,"TURNOVER":450,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2990,"VOLUME":150,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3000,"ZD1_CHG":-18,"SETTLEMENTPRICE":3000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3008,"LOWESTPRICE":2990},{"OPENINTEREST":29252,"HIGHESTPRICE":3105,"TURNOVER":65371.809,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":21179,"OPENINTERESTCHG":-4621,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3085,"ZD1_CHG":-2,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3073},{"OPENINTEREST":8053,"HIGHESTPRICE":3086,"TURNOVER":1519.592,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":495,"OPENINTERESTCHG":-142,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3073,"ZD1_CHG":-6,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3081,"LOWESTPRICE":3059},{"OPENINTEREST":1732254,"HIGHESTPRICE":3084,"TURNOVER":2341405.225,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":763513,"OPENINTERESTCHG":29013,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3073,"ZD1_CHG":-5,"SETTLEMENTPRICE":3066,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3053},{"OPENINTEREST":1465,"HIGHESTPRICE":3077,"TURNOVER":712.453,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3062,"VOLUME":233,"OPENINTERESTCHG":63,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3067,"ZD1_CHG":-7,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3045},{"OPENINTEREST":396222,"HIGHESTPRICE":3086,"TURNOVER":215680.964,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3074,"VOLUME":70255,"OPENINTERESTCHG":7473,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3075,"ZD1_CHG":-6,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3057},{"OPENINTEREST":19515,"HIGHESTPRICE":3091,"TURNOVER":430.871,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3082,"VOLUME":140,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3080,"ZD1_CHG":-2,"SETTLEMENTPRICE":3077,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3068},{"OPENINTEREST":125592,"HIGHESTPRICE":3099,"TURNOVER":86442.863,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":28039,"OPENINTERESTCHG":3180,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3088,"ZD1_CHG":-8,"SETTLEMENTPRICE":3082,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3092,"LOWESTPRICE":3072},{"OPENINTEREST":1673,"HIGHESTPRICE":3101,"TURNOVER":61.839,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3100,"VOLUME":20,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3095,"ZD1_CHG":-4,"SETTLEMENTPRICE":3091,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3087},{"OPENINTEREST":1757,"HIGHESTPRICE":3109,"TURNOVER":281.925,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3104,"VOLUME":91,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3099,"ZD1_CHG":0,"SETTLEMENTPRICE":3098,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3090},{"OPENINTEREST":171,"HIGHESTPRICE":3116,"TURNOVER":108.669,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3105,"VOLUME":35,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3106,"ZD1_CHG":-8,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3099},{"OPENINTEREST":294,"HIGHESTPRICE":3117,"TURNOVER":670.739,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":216,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3112,"ZD1_CHG":-9,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3091},{"OPENINTEREST":2320298,"HIGHESTPRICE":"","TURNOVER":2713136.949,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":884366,"OPENINTERESTCHG":34985,"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":62,"HIGHESTPRICE":3450,"TURNOVER":109.797,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":32,"OPENINTERESTCHG":19,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":9,"OPENPRICE":3410,"ZD1_CHG":12,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3422,"LOWESTPRICE":3398},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3407,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3445,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3445,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3487,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3487,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3487,"LOWESTPRICE":""},{"OPENINTEREST":81,"HIGHESTPRICE":"","TURNOVER":109.797,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":32,"OPENINTERESTCHG":19,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9870,"HIGHESTPRICE":3207,"TURNOVER":864.51,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3207,"VOLUME":270,"OPENINTERESTCHG":-90,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3207,"ZD1_CHG":-4,"SETTLEMENTPRICE":3201,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3211,"LOWESTPRICE":3196},{"OPENINTEREST":27768,"HIGHESTPRICE":3230,"TURNOVER":36714.04,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":11436,"OPENINTERESTCHG":-3702,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3215,"ZD1_CHG":3,"SETTLEMENTPRICE":3210,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3217,"LOWESTPRICE":3199},{"OPENINTEREST":2046,"HIGHESTPRICE":3240,"TURNOVER":1833.62,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3223,"VOLUME":569,"OPENINTERESTCHG":-19,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3227,"ZD1_CHG":-1,"SETTLEMENTPRICE":3222,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3224,"LOWESTPRICE":3212},{"OPENINTEREST":1535458,"HIGHESTPRICE":3256,"TURNOVER":1450898.302,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":448245,"OPENINTERESTCHG":-12867,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3238,"ZD1_CHG":1,"SETTLEMENTPRICE":3236,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3241,"LOWESTPRICE":3223},{"OPENINTEREST":237,"HIGHESTPRICE":3262,"TURNOVER":237.331,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3252,"VOLUME":73,"OPENINTERESTCHG":-13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3239,"ZD1_CHG":3,"SETTLEMENTPRICE":3251,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3237},{"OPENINTEREST":250725,"HIGHESTPRICE":3263,"TURNOVER":157729.533,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3253,"VOLUME":48628,"OPENINTERESTCHG":9593,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3246,"ZD1_CHG":2,"SETTLEMENTPRICE":3243,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3251,"LOWESTPRICE":3232},{"OPENINTEREST":258,"HIGHESTPRICE":3264,"TURNOVER":26.058,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3251,"ZD1_CHG":5,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3251},{"OPENINTEREST":46496,"HIGHESTPRICE":3271,"TURNOVER":20375.715,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":6263,"OPENINTERESTCHG":1617,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3263,"ZD1_CHG":-3,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3241},{"OPENINTEREST":22,"HIGHESTPRICE":3265,"TURNOVER":58.672,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3254,"ZD1_CHG":2,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3251},{"OPENINTEREST":38,"HIGHESTPRICE":3269,"TURNOVER":13.051,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3269,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3260,"ZD1_CHG":1,"SETTLEMENTPRICE":3262,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3260},{"OPENINTEREST":76,"HIGHESTPRICE":3273,"TURNOVER":3.273,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3273,"ZD1_CHG":-13,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3273},{"OPENINTEREST":58,"HIGHESTPRICE":3280,"TURNOVER":16.357,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3277,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3270,"ZD1_CHG":-4,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":3262},{"OPENINTEREST":1873052,"HIGHESTPRICE":"","TURNOVER":1668770.462,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":515520,"OPENINTERESTCHG":-5481,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3144,"HIGHESTPRICE":13360,"TURNOVER":714.18,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13180,"VOLUME":108,"OPENINTERESTCHG":-12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-280,"OPENPRICE":13360,"ZD1_CHG":-325,"SETTLEMENTPRICE":13225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13505,"LOWESTPRICE":13170},{"OPENINTEREST":63322,"HIGHESTPRICE":13455,"TURNOVER":813834.1325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13210,"VOLUME":122274,"OPENINTERESTCHG":-7828,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-215,"OPENPRICE":13445,"ZD1_CHG":-315,"SETTLEMENTPRICE":13310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13525,"LOWESTPRICE":13180},{"OPENINTEREST":105478,"HIGHESTPRICE":13405,"TURNOVER":1073703.8825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13175,"VOLUME":161838,"OPENINTERESTCHG":25873,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":13400,"ZD1_CHG":-295,"SETTLEMENTPRICE":13265,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13470,"LOWESTPRICE":13150},{"OPENINTEREST":14895,"HIGHESTPRICE":13405,"TURNOVER":88987.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13165,"VOLUME":13428,"OPENINTERESTCHG":3356,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-220,"OPENPRICE":13395,"ZD1_CHG":-305,"SETTLEMENTPRICE":13250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13470,"LOWESTPRICE":13155},{"OPENINTEREST":791,"HIGHESTPRICE":13430,"TURNOVER":5347.305,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13200,"VOLUME":804,"OPENINTERESTCHG":76,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-185,"OPENPRICE":13415,"ZD1_CHG":-285,"SETTLEMENTPRICE":13300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13485,"LOWESTPRICE":13190},{"OPENINTEREST":566,"HIGHESTPRICE":13445,"TURNOVER":5205.21,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13245,"VOLUME":782,"OPENINTERESTCHG":114,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-185,"OPENPRICE":13435,"ZD1_CHG":-250,"SETTLEMENTPRICE":13310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13495,"LOWESTPRICE":13215},{"OPENINTEREST":413,"HIGHESTPRICE":13445,"TURNOVER":266.92,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13275,"VOLUME":40,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":13415,"ZD1_CHG":-250,"SETTLEMENTPRICE":13345,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13525,"LOWESTPRICE":13250},{"OPENINTEREST":520,"HIGHESTPRICE":13470,"TURNOVER":669.1375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13315,"VOLUME":100,"OPENINTERESTCHG":44,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":13450,"ZD1_CHG":-245,"SETTLEMENTPRICE":13380,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13560,"LOWESTPRICE":13285},{"OPENINTEREST":41,"HIGHESTPRICE":13540,"TURNOVER":208.17,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13325,"VOLUME":31,"OPENINTERESTCHG":-8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":13445,"ZD1_CHG":-260,"SETTLEMENTPRICE":13430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13585,"LOWESTPRICE":13320},{"OPENINTEREST":74,"HIGHESTPRICE":13520,"TURNOVER":80.675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13375,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":13500,"ZD1_CHG":-220,"SETTLEMENTPRICE":13445,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13595,"LOWESTPRICE":13375},{"OPENINTEREST":40,"HIGHESTPRICE":13560,"TURNOVER":148.0475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13370,"VOLUME":22,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":13545,"ZD1_CHG":-290,"SETTLEMENTPRICE":13455,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13660,"LOWESTPRICE":13370},{"OPENINTEREST":19,"HIGHESTPRICE":13575,"TURNOVER":155.5,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13420,"VOLUME":23,"OPENINTERESTCHG":-8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":13555,"ZD1_CHG":-225,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13645,"LOWESTPRICE":13390},{"OPENINTEREST":189303,"HIGHESTPRICE":"","TURNOVER":1989320.895,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":299462,"OPENINTERESTCHG":21609,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11450,"HIGHESTPRICE":752.7,"TURNOVER":3958548.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":728.4,"VOLUME":54079,"OPENINTERESTCHG":-3444,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24.3,"OPENPRICE":751,"ZD1_CHG":-27.8,"SETTLEMENTPRICE":731.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":756.2,"LOWESTPRICE":716.5},{"OPENINTEREST":29792,"HIGHESTPRICE":752.4,"TURNOVER":7045784.61,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":712.8,"VOLUME":97150,"OPENINTERESTCHG":-1849,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.3,"OPENPRICE":752,"ZD1_CHG":-33.7,"SETTLEMENTPRICE":725.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":746.5,"LOWESTPRICE":707},{"OPENINTEREST":11472,"HIGHESTPRICE":733.5,"TURNOVER":981139.02,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":700.2,"VOLUME":13799,"OPENINTERESTCHG":-812,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.1,"OPENPRICE":731.9,"ZD1_CHG":-25.9,"SETTLEMENTPRICE":711,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":726.1,"LOWESTPRICE":695},{"OPENINTEREST":3300,"HIGHESTPRICE":712.4,"TURNOVER":225364.91,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":686.8,"VOLUME":3228,"OPENINTERESTCHG":12,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.5,"OPENPRICE":711.2,"ZD1_CHG":-20.8,"SETTLEMENTPRICE":698.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":707.6,"LOWESTPRICE":681.8},{"OPENINTEREST":2378,"HIGHESTPRICE":696.8,"TURNOVER":73661.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":674.8,"VOLUME":1078,"OPENINTERESTCHG":-13,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.9,"OPENPRICE":693.6,"ZD1_CHG":-12.4,"SETTLEMENTPRICE":683.3,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":687.2,"LOWESTPRICE":669.7},{"OPENINTEREST":565,"HIGHESTPRICE":683,"TURNOVER":8209.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":662.2,"VOLUME":122,"OPENINTERESTCHG":14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.7,"OPENPRICE":679.9,"ZD1_CHG":1,"SETTLEMENTPRICE":672.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":661.2,"LOWESTPRICE":659},{"OPENINTEREST":132,"HIGHESTPRICE":668.5,"TURNOVER":659.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":650.2,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":667.1,"ZD1_CHG":-9.8,"SETTLEMENTPRICE":659.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":660,"LOWESTPRICE":650.1},{"OPENINTEREST":301,"HIGHESTPRICE":656.8,"TURNOVER":2260.83,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":638,"VOLUME":35,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1,"OPENPRICE":647.9,"ZD1_CHG":-6.9,"SETTLEMENTPRICE":645.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":644.9,"LOWESTPRICE":637.1},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":633,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":"","ZD1_CHG":-0.2,"SETTLEMENTPRICE":633,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":633.2,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":616.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":616.6,"LOWESTPRICE":""},{"OPENINTEREST":85,"HIGHESTPRICE":632.3,"TURNOVER":1434.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":622.4,"VOLUME":23,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.5,"OPENPRICE":621.2,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":623.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":625.2,"LOWESTPRICE":621},{"OPENINTEREST":2,"HIGHESTPRICE":623,"TURNOVER":371.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":621,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.8,"OPENPRICE":623,"ZD1_CHG":16.9,"SETTLEMENTPRICE":619.9,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":604.1,"LOWESTPRICE":615.2},{"OPENINTEREST":175,"HIGHESTPRICE":608,"TURNOVER":2544.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":598.2,"VOLUME":42,"OPENINTERESTCHG":11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":606,"ZD1_CHG":-1.6,"SETTLEMENTPRICE":605.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":599.8,"LOWESTPRICE":596},{"OPENINTEREST":83,"HIGHESTPRICE":592.7,"TURNOVER":705.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":587.5,"VOLUME":12,"OPENINTERESTCHG":-7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":588.2,"ZD1_CHG":-5.4,"SETTLEMENTPRICE":588,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":592.9,"LOWESTPRICE":585.4},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":561,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":561,"LOWESTPRICE":""},{"OPENINTEREST":100,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":547.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":547.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":547.5,"LOWESTPRICE":""},{"OPENINTEREST":63,"HIGHESTPRICE":549.1,"TURNOVER":218.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":547.7,"ZD1_CHG":-6.3,"SETTLEMENTPRICE":545.6,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":544.3,"LOWESTPRICE":538},{"OPENINTEREST":100,"HIGHESTPRICE":528.4,"TURNOVER":52.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.4,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.5,"OPENPRICE":528.4,"ZD1_CHG":-9.5,"SETTLEMENTPRICE":528.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":537.9,"LOWESTPRICE":528.4},{"OPENINTEREST":60,"HIGHESTPRICE":526,"TURNOVER":105.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":525.6,"ZD1_CHG":-1.6,"SETTLEMENTPRICE":525.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":527.6,"LOWESTPRICE":525.6},{"OPENINTEREST":16,"HIGHESTPRICE":528.4,"TURNOVER":156.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":528.4,"ZD1_CHG":-2,"SETTLEMENTPRICE":521.3,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":520,"LOWESTPRICE":517.6},{"OPENINTEREST":60136,"HIGHESTPRICE":"","TURNOVER":12301218.51,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":169594,"OPENINTERESTCHG":-6091,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7711,"HIGHESTPRICE":6287,"TURNOVER":39244.958,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6127,"VOLUME":6395,"OPENINTERESTCHG":-603,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-68,"OPENPRICE":6260,"ZD1_CHG":-77,"SETTLEMENTPRICE":6136,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6204,"LOWESTPRICE":6002},{"OPENINTEREST":71943,"HIGHESTPRICE":6040,"TURNOVER":793518.245,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5834,"VOLUME":134286,"OPENINTERESTCHG":-3580,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-36,"OPENPRICE":5999,"ZD1_CHG":-111,"SETTLEMENTPRICE":5909,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5945,"LOWESTPRICE":5785},{"OPENINTEREST":49861,"HIGHESTPRICE":5791,"TURNOVER":243052.679,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5627,"VOLUME":42707,"OPENINTERESTCHG":2198,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-14,"OPENPRICE":5761,"ZD1_CHG":-78,"SETTLEMENTPRICE":5691,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5705,"LOWESTPRICE":5592},{"OPENINTEREST":2591,"HIGHESTPRICE":5562,"TURNOVER":21036.802,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5438,"VOLUME":3844,"OPENINTERESTCHG":577,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-19,"OPENPRICE":5538,"ZD1_CHG":-53,"SETTLEMENTPRICE":5472,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5491,"LOWESTPRICE":5396},{"OPENINTEREST":832,"HIGHESTPRICE":5365,"TURNOVER":1631.993,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5256,"VOLUME":307,"OPENINTERESTCHG":-58,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":23,"OPENPRICE":5311,"ZD1_CHG":-36,"SETTLEMENTPRICE":5315,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5292,"LOWESTPRICE":5216},{"OPENINTEREST":135,"HIGHESTPRICE":5209,"TURNOVER":108.547,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5102,"VOLUME":21,"OPENINTERESTCHG":-11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":29,"OPENPRICE":5186,"ZD1_CHG":-37,"SETTLEMENTPRICE":5168,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5139,"LOWESTPRICE":5092},{"OPENINTEREST":90,"HIGHESTPRICE":5130,"TURNOVER":85.497,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4927,"VOLUME":17,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":5044,"ZD1_CHG":-91,"SETTLEMENTPRICE":5029,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5018,"LOWESTPRICE":4927},{"OPENINTEREST":27,"HIGHESTPRICE":4938,"TURNOVER":14.813,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4938,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":61,"OPENPRICE":4937,"ZD1_CHG":62,"SETTLEMENTPRICE":4937,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4876,"LOWESTPRICE":4937},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4742,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4742,"LOWESTPRICE":""},{"OPENINTEREST":52,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4717,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4717,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4717,"LOWESTPRICE":""},{"OPENINTEREST":36,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4628,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4628,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":""},{"OPENINTEREST":71,"HIGHESTPRICE":4655,"TURNOVER":68.747,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4569,"VOLUME":15,"OPENINTERESTCHG":13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-13,"OPENPRICE":4635,"ZD1_CHG":-27,"SETTLEMENTPRICE":4583,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4596,"LOWESTPRICE":4493},{"OPENINTEREST":133392,"HIGHESTPRICE":"","TURNOVER":1098762.281,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":187595,"OPENINTERESTCHG":-1466,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":105816,"HIGHESTPRICE":5625,"TURNOVER":2558648.481,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5514,"VOLUME":462811,"OPENINTERESTCHG":-6194,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":57,"OPENPRICE":5565,"ZD1_CHG":43,"SETTLEMENTPRICE":5528,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5471,"LOWESTPRICE":5431},{"OPENINTEREST":51399,"HIGHESTPRICE":5226,"TURNOVER":616871.585,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5115,"VOLUME":120155,"OPENINTERESTCHG":-516,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":47,"OPENPRICE":5195,"ZD1_CHG":29,"SETTLEMENTPRICE":5133,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5086,"LOWESTPRICE":5051},{"OPENINTEREST":202302,"HIGHESTPRICE":4917,"TURNOVER":1533700.154,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4827,"VOLUME":317104,"OPENINTERESTCHG":8966,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":69,"OPENPRICE":4855,"ZD1_CHG":60,"SETTLEMENTPRICE":4836,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4767,"LOWESTPRICE":4756},{"OPENINTEREST":72015,"HIGHESTPRICE":4715,"TURNOVER":168912.115,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4625,"VOLUME":36460,"OPENINTERESTCHG":-243,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":44,"OPENPRICE":4715,"ZD1_CHG":37,"SETTLEMENTPRICE":4632,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4588,"LOWESTPRICE":4556},{"OPENINTEREST":36017,"HIGHESTPRICE":4533,"TURNOVER":88352.677,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4439,"VOLUME":19821,"OPENINTERESTCHG":1601,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":45,"OPENPRICE":4480,"ZD1_CHG":27,"SETTLEMENTPRICE":4457,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4412,"LOWESTPRICE":4369},{"OPENINTEREST":25351,"HIGHESTPRICE":4372,"TURNOVER":31425.582,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4274,"VOLUME":7333,"OPENINTERESTCHG":1436,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":4317,"ZD1_CHG":1,"SETTLEMENTPRICE":4285,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4273,"LOWESTPRICE":4203},{"OPENINTEREST":8197,"HIGHESTPRICE":4253,"TURNOVER":26418.518,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4141,"VOLUME":6352,"OPENINTERESTCHG":-451,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":4,"OPENPRICE":4220,"ZD1_CHG":-14,"SETTLEMENTPRICE":4159,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4155,"LOWESTPRICE":4080},{"OPENINTEREST":485,"HIGHESTPRICE":4175,"TURNOVER":1865.478,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4058,"VOLUME":456,"OPENINTERESTCHG":-49,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":25,"OPENPRICE":4117,"ZD1_CHG":-7,"SETTLEMENTPRICE":4090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4065,"LOWESTPRICE":4002},{"OPENINTEREST":1248,"HIGHESTPRICE":4096,"TURNOVER":1290.487,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":322,"OPENINTERESTCHG":32,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":4048,"ZD1_CHG":-6,"SETTLEMENTPRICE":4007,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":3894},{"OPENINTEREST":326,"HIGHESTPRICE":4033,"TURNOVER":401.234,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3921,"VOLUME":101,"OPENINTERESTCHG":-22,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":27,"OPENPRICE":3993,"ZD1_CHG":-24,"SETTLEMENTPRICE":3972,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3945,"LOWESTPRICE":3888},{"OPENINTEREST":1845,"HIGHESTPRICE":3971,"TURNOVER":4083.951,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3863,"VOLUME":1051,"OPENINTERESTCHG":92,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":2,"OPENPRICE":3921,"ZD1_CHG":-20,"SETTLEMENTPRICE":3885,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3883,"LOWESTPRICE":3822},{"OPENINTEREST":345,"HIGHESTPRICE":3927,"TURNOVER":975.001,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3810,"VOLUME":254,"OPENINTERESTCHG":52,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":7,"OPENPRICE":3852,"ZD1_CHG":-21,"SETTLEMENTPRICE":3838,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3831,"LOWESTPRICE":3773},{"OPENINTEREST":505346,"HIGHESTPRICE":"","TURNOVER":5032945.263,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":972220,"OPENINTERESTCHG":4704,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7750,"HIGHESTPRICE":5999,"TURNOVER":1727.013,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5760,"VOLUME":299,"OPENINTERESTCHG":-19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-21,"OPENPRICE":5999,"ZD1_CHG":-36,"SETTLEMENTPRICE":5775,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5796,"LOWESTPRICE":5760},{"OPENINTEREST":115825,"HIGHESTPRICE":5058,"TURNOVER":2446165.873,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4925,"VOLUME":491768,"OPENINTERESTCHG":-13148,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-125,"OPENPRICE":4986,"ZD1_CHG":-174,"SETTLEMENTPRICE":4974,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5099,"LOWESTPRICE":4874},{"OPENINTEREST":131900,"HIGHESTPRICE":4677,"TURNOVER":770911.365,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4625,"VOLUME":166765,"OPENINTERESTCHG":-7917,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-88,"OPENPRICE":4641,"ZD1_CHG":-85,"SETTLEMENTPRICE":4622,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4710,"LOWESTPRICE":4575},{"OPENINTEREST":166400,"HIGHESTPRICE":4545,"TURNOVER":615357.512,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4510,"VOLUME":136897,"OPENINTERESTCHG":6946,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-73,"OPENPRICE":4508,"ZD1_CHG":-58,"SETTLEMENTPRICE":4495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4568,"LOWESTPRICE":4451},{"OPENINTEREST":52229,"HIGHESTPRICE":4485,"TURNOVER":101666.505,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4456,"VOLUME":22918,"OPENINTERESTCHG":3237,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-73,"OPENPRICE":4457,"ZD1_CHG":-53,"SETTLEMENTPRICE":4436,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4509,"LOWESTPRICE":4398},{"OPENINTEREST":20610,"HIGHESTPRICE":4453,"TURNOVER":37795.159,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4421,"VOLUME":8569,"OPENINTERESTCHG":1757,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-59,"OPENPRICE":4443,"ZD1_CHG":-48,"SETTLEMENTPRICE":4410,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4469,"LOWESTPRICE":4359},{"OPENINTEREST":758,"HIGHESTPRICE":4411,"TURNOVER":3379.497,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4389,"VOLUME":772,"OPENINTERESTCHG":-35,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-56,"OPENPRICE":4380,"ZD1_CHG":-44,"SETTLEMENTPRICE":4377,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4433,"LOWESTPRICE":4334},{"OPENINTEREST":442,"HIGHESTPRICE":4396,"TURNOVER":1769.166,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4338,"VOLUME":407,"OPENINTERESTCHG":-82,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-62,"OPENPRICE":4335,"ZD1_CHG":-70,"SETTLEMENTPRICE":4346,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4408,"LOWESTPRICE":4303},{"OPENINTEREST":6380,"HIGHESTPRICE":4359,"TURNOVER":14611.467,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4275,"VOLUME":3397,"OPENINTERESTCHG":-413,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-57,"OPENPRICE":4336,"ZD1_CHG":-83,"SETTLEMENTPRICE":4301,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4358,"LOWESTPRICE":4260},{"OPENINTEREST":39,"HIGHESTPRICE":4257,"TURNOVER":55.145,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4250,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-59,"OPENPRICE":4257,"ZD1_CHG":-50,"SETTLEMENTPRICE":4241,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4300,"LOWESTPRICE":4219},{"OPENINTEREST":9,"HIGHESTPRICE":4241,"TURNOVER":37.496,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4159,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-30,"OPENPRICE":4169,"ZD1_CHG":-37,"SETTLEMENTPRICE":4166,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4196,"LOWESTPRICE":4103},{"OPENINTEREST":425,"HIGHESTPRICE":4167,"TURNOVER":566.192,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4071,"VOLUME":137,"OPENINTERESTCHG":43,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-25,"OPENPRICE":4139,"ZD1_CHG":-86,"SETTLEMENTPRICE":4132,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4157,"LOWESTPRICE":4071},{"OPENINTEREST":497,"HIGHESTPRICE":3848,"TURNOVER":99.055,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3796,"VOLUME":26,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-15,"OPENPRICE":3800,"ZD1_CHG":-28,"SETTLEMENTPRICE":3809,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3824,"LOWESTPRICE":3775},{"OPENINTEREST":102,"HIGHESTPRICE":3777,"TURNOVER":30.068,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3735,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3761,"ZD1_CHG":-23,"SETTLEMENTPRICE":3758,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3758,"LOWESTPRICE":3735},{"OPENINTEREST":125,"HIGHESTPRICE":3784,"TURNOVER":242.081,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3681,"VOLUME":65,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-6,"OPENPRICE":3741,"ZD1_CHG":-49,"SETTLEMENTPRICE":3724,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3730,"LOWESTPRICE":3651},{"OPENINTEREST":56,"HIGHESTPRICE":3767,"TURNOVER":1188.015,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3663,"VOLUME":327,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-91,"OPENPRICE":3730,"ZD1_CHG":-61,"SETTLEMENTPRICE":3633,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3724,"LOWESTPRICE":3486},{"OPENINTEREST":503547,"HIGHESTPRICE":"","TURNOVER":3995601.609,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":832377,"OPENINTERESTCHG":-9627,"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":31200,"HIGHESTPRICE":16070,"TURNOVER":997441.6175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":126469,"OPENINTERESTCHG":-2423,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-330,"OPENPRICE":15970,"ZD1_CHG":-305,"SETTLEMENTPRICE":15770,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":15580},{"OPENINTEREST":66220,"HIGHESTPRICE":15950,"TURNOVER":529169.4025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15625,"VOLUME":67690,"OPENINTERESTCHG":-59,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-330,"OPENPRICE":15930,"ZD1_CHG":-340,"SETTLEMENTPRICE":15635,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15420},{"OPENINTEREST":21840,"HIGHESTPRICE":15795,"TURNOVER":214540.97,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15440,"VOLUME":27753,"OPENINTERESTCHG":-516,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-360,"OPENPRICE":15730,"ZD1_CHG":-380,"SETTLEMENTPRICE":15460,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15260},{"OPENINTEREST":594,"HIGHESTPRICE":15700,"TURNOVER":3975.95,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15320,"VOLUME":518,"OPENINTERESTCHG":57,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-380,"OPENPRICE":15700,"ZD1_CHG":-410,"SETTLEMENTPRICE":15350,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15730,"LOWESTPRICE":15180},{"OPENINTEREST":77,"HIGHESTPRICE":15375,"TURNOVER":121.7325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15230,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-490,"OPENPRICE":15375,"ZD1_CHG":-475,"SETTLEMENTPRICE":15215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":15175},{"OPENINTEREST":25,"HIGHESTPRICE":15185,"TURNOVER":53.01,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15185,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-505,"OPENPRICE":15155,"ZD1_CHG":-465,"SETTLEMENTPRICE":15145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15650,"LOWESTPRICE":15120},{"OPENINTEREST":516,"HIGHESTPRICE":15490,"TURNOVER":1317.135,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15105,"VOLUME":174,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-385,"OPENPRICE":15490,"ZD1_CHG":-415,"SETTLEMENTPRICE":15135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15520,"LOWESTPRICE":15015},{"OPENINTEREST":63,"HIGHESTPRICE":15055,"TURNOVER":22.5475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15055,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-520,"OPENPRICE":15045,"ZD1_CHG":-495,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15550,"LOWESTPRICE":14995},{"OPENINTEREST":46,"HIGHESTPRICE":15100,"TURNOVER":172.705,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15020,"VOLUME":23,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-370,"OPENPRICE":15100,"ZD1_CHG":-365,"SETTLEMENTPRICE":15015,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15385,"LOWESTPRICE":14990},{"OPENINTEREST":49,"HIGHESTPRICE":15050,"TURNOVER":97.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-505,"OPENPRICE":14970,"ZD1_CHG":-520,"SETTLEMENTPRICE":14975,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15480,"LOWESTPRICE":14930},{"OPENINTEREST":56,"HIGHESTPRICE":15175,"TURNOVER":119.295,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14835,"VOLUME":16,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-475,"OPENPRICE":15175,"ZD1_CHG":-550,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15385,"LOWESTPRICE":14805},{"OPENINTEREST":121662,"HIGHESTPRICE":"","TURNOVER":1747031.71,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":222682,"OPENINTERESTCHG":-2944,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":276,"HIGHESTPRICE":18800,"TURNOVER":18.8,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18800,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-375,"OPENPRICE":18800,"ZD1_CHG":-375,"SETTLEMENTPRICE":18800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":19175,"LOWESTPRICE":18800},{"OPENINTEREST":2883,"HIGHESTPRICE":19410,"TURNOVER":194110.12,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19040,"VOLUME":10184,"OPENINTERESTCHG":-250,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-385,"OPENPRICE":19315,"ZD1_CHG":-405,"SETTLEMENTPRICE":19060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19445,"LOWESTPRICE":18785},{"OPENINTEREST":150489,"HIGHESTPRICE":20180,"TURNOVER":9967872.68,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19735,"VOLUME":504349,"OPENINTERESTCHG":-12696,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-455,"OPENPRICE":20095,"ZD1_CHG":-480,"SETTLEMENTPRICE":19760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":20215,"LOWESTPRICE":19520},{"OPENINTEREST":666,"HIGHESTPRICE":20160,"TURNOVER":29169.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19730,"VOLUME":1476,"OPENINTERESTCHG":-127,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-475,"OPENPRICE":20085,"ZD1_CHG":-505,"SETTLEMENTPRICE":19760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":20235,"LOWESTPRICE":19525},{"OPENINTEREST":54,"HIGHESTPRICE":20170,"TURNOVER":1011.645,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19730,"VOLUME":51,"OPENINTERESTCHG":-8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-435,"OPENPRICE":20085,"ZD1_CHG":-540,"SETTLEMENTPRICE":19835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":20270,"LOWESTPRICE":19605},{"OPENINTEREST":38370,"HIGHESTPRICE":20205,"TURNOVER":1239126.385,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19745,"VOLUME":62646,"OPENINTERESTCHG":-2900,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-465,"OPENPRICE":20090,"ZD1_CHG":-495,"SETTLEMENTPRICE":19775,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":20240,"LOWESTPRICE":19525},{"OPENINTEREST":78,"HIGHESTPRICE":20175,"TURNOVER":1556.79,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19715,"VOLUME":79,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-580,"OPENPRICE":20175,"ZD1_CHG":-570,"SETTLEMENTPRICE":19705,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":20285,"LOWESTPRICE":19385},{"OPENINTEREST":152,"HIGHESTPRICE":20150,"TURNOVER":2021.325,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19725,"VOLUME":102,"OPENINTERESTCHG":-11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-455,"OPENPRICE":20150,"ZD1_CHG":-545,"SETTLEMENTPRICE":19815,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":20270,"LOWESTPRICE":19575},{"OPENINTEREST":109,"HIGHESTPRICE":20145,"TURNOVER":850.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19755,"VOLUME":43,"OPENINTERESTCHG":-9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-455,"OPENPRICE":20145,"ZD1_CHG":-485,"SETTLEMENTPRICE":19785,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":20240,"LOWESTPRICE":19600},{"OPENINTEREST":2506,"HIGHESTPRICE":20240,"TURNOVER":19931.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19790,"VOLUME":1006,"OPENINTERESTCHG":25,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-495,"OPENPRICE":20110,"ZD1_CHG":-515,"SETTLEMENTPRICE":19810,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":20305,"LOWESTPRICE":19595},{"OPENINTEREST":195583,"HIGHESTPRICE":"","TURNOVER":11455669.765,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":579937,"OPENINTERESTCHG":-15975,"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":19441,"HIGHESTPRICE":17280,"TURNOVER":364835.185,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16800,"VOLUME":21671,"OPENINTERESTCHG":-2364,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-455,"OPENPRICE":17080,"ZD1_CHG":-490,"SETTLEMENTPRICE":16835,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17290,"LOWESTPRICE":16560},{"OPENINTEREST":75286,"HIGHESTPRICE":17220,"TURNOVER":2217319.325,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16740,"VOLUME":132406,"OPENINTERESTCHG":-5734,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-485,"OPENPRICE":17100,"ZD1_CHG":-490,"SETTLEMENTPRICE":16745,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":17230,"LOWESTPRICE":16470},{"OPENINTEREST":50536,"HIGHESTPRICE":17140,"TURNOVER":1034564.3,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16645,"VOLUME":62051,"OPENINTERESTCHG":-5422,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-490,"OPENPRICE":17050,"ZD1_CHG":-515,"SETTLEMENTPRICE":16670,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17160,"LOWESTPRICE":16400},{"OPENINTEREST":7223,"HIGHESTPRICE":17185,"TURNOVER":208156.495,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16645,"VOLUME":12527,"OPENINTERESTCHG":-1376,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-575,"OPENPRICE":17075,"ZD1_CHG":-545,"SETTLEMENTPRICE":16615,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":17190,"LOWESTPRICE":16395},{"OPENINTEREST":1608,"HIGHESTPRICE":17180,"TURNOVER":67744.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16680,"VOLUME":4066,"OPENINTERESTCHG":-1281,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-610,"OPENPRICE":17180,"ZD1_CHG":-590,"SETTLEMENTPRICE":16660,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17270,"LOWESTPRICE":16480},{"OPENINTEREST":50,"HIGHESTPRICE":16640,"TURNOVER":282.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16610,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-635,"OPENPRICE":16585,"ZD1_CHG":-640,"SETTLEMENTPRICE":16615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17250,"LOWESTPRICE":16585},{"OPENINTEREST":239,"HIGHESTPRICE":17165,"TURNOVER":1922.68,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16670,"VOLUME":115,"OPENINTERESTCHG":9,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-545,"OPENPRICE":17120,"ZD1_CHG":-590,"SETTLEMENTPRICE":16715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17260,"LOWESTPRICE":16555},{"OPENINTEREST":35,"HIGHESTPRICE":16715,"TURNOVER":100.22,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16670,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-540,"OPENPRICE":16700,"ZD1_CHG":-570,"SETTLEMENTPRICE":16700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17240,"LOWESTPRICE":16670},{"OPENINTEREST":14,"HIGHESTPRICE":17060,"TURNOVER":201.175,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16775,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-455,"OPENPRICE":17060,"ZD1_CHG":-440,"SETTLEMENTPRICE":16760,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17215,"LOWESTPRICE":16600},{"OPENINTEREST":33,"HIGHESTPRICE":17130,"TURNOVER":269.13,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16710,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-465,"OPENPRICE":17130,"ZD1_CHG":-575,"SETTLEMENTPRICE":16820,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17285,"LOWESTPRICE":16505},{"OPENINTEREST":20,"HIGHESTPRICE":17130,"TURNOVER":168.405,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16635,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-505,"OPENPRICE":17130,"ZD1_CHG":-710,"SETTLEMENTPRICE":16840,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":17345,"LOWESTPRICE":16635},{"OPENINTEREST":154825,"HIGHESTPRICE":"","TURNOVER":3895563.64,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":232897,"OPENINTERESTCHG":-16163,"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":4602,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":4602,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4614,"LOWESTPRICE":""},{"OPENINTEREST":68012,"HIGHESTPRICE":4654,"TURNOVER":274766.4,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4612,"VOLUME":59339,"OPENINTERESTCHG":-8167,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":4604,"ZD1_CHG":-50,"SETTLEMENTPRICE":4630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4662,"LOWESTPRICE":4596},{"OPENINTEREST":4557,"HIGHESTPRICE":4676,"TURNOVER":9749.466,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4626,"VOLUME":2095,"OPENINTERESTCHG":129,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4614,"ZD1_CHG":-50,"SETTLEMENTPRICE":4652,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4676,"LOWESTPRICE":4612},{"OPENINTEREST":293915,"HIGHESTPRICE":4800,"TURNOVER":1322932.848,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4742,"VOLUME":277548,"OPENINTERESTCHG":-354,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4736,"ZD1_CHG":-42,"SETTLEMENTPRICE":4766,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4784,"LOWESTPRICE":4718},{"OPENINTEREST":149,"HIGHESTPRICE":4820,"TURNOVER":86.116,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4774,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4756,"ZD1_CHG":-26,"SETTLEMENTPRICE":4784,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4800,"LOWESTPRICE":4756},{"OPENINTEREST":70750,"HIGHESTPRICE":4832,"TURNOVER":91957.556,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4774,"VOLUME":19160,"OPENINTERESTCHG":2110,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4780,"ZD1_CHG":-48,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4822,"LOWESTPRICE":4752},{"OPENINTEREST":285,"HIGHESTPRICE":4836,"TURNOVER":81.872,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4812,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4810,"ZD1_CHG":0,"SETTLEMENTPRICE":4816,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4812,"LOWESTPRICE":4800},{"OPENINTEREST":18770,"HIGHESTPRICE":4864,"TURNOVER":33778.136,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4810,"VOLUME":6994,"OPENINTERESTCHG":-766,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4794,"ZD1_CHG":-38,"SETTLEMENTPRICE":4828,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4786},{"OPENINTEREST":108,"HIGHESTPRICE":4860,"TURNOVER":67.75,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4812,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4832,"ZD1_CHG":-20,"SETTLEMENTPRICE":4838,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4832,"LOWESTPRICE":4812},{"OPENINTEREST":1075,"HIGHESTPRICE":4878,"TURNOVER":1344.668,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4838,"VOLUME":277,"OPENINTERESTCHG":-30,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4802,"ZD1_CHG":-28,"SETTLEMENTPRICE":4854,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4866,"LOWESTPRICE":4802},{"OPENINTEREST":100,"HIGHESTPRICE":4890,"TURNOVER":53.55,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4852,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4890,"ZD1_CHG":-32,"SETTLEMENTPRICE":4868,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4884,"LOWESTPRICE":4852},{"OPENINTEREST":605,"HIGHESTPRICE":4894,"TURNOVER":1179.896,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4864,"VOLUME":242,"OPENINTERESTCHG":40,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4850,"ZD1_CHG":-26,"SETTLEMENTPRICE":4874,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4890,"LOWESTPRICE":4850},{"OPENINTEREST":458694,"HIGHESTPRICE":"","TURNOVER":1735998.258,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":365715,"OPENINTERESTCHG":-7027,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25,"HIGHESTPRICE":4004,"TURNOVER":249.728,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":16,"OPENINTERESTCHG":-7,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":88,"OPENPRICE":4004,"ZD1_CHG":-14,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":3800},{"OPENINTEREST":5567,"HIGHESTPRICE":3770,"TURNOVER":36666.552,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3716,"VOLUME":2456,"OPENINTERESTCHG":-78,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-40,"OPENPRICE":3766,"ZD1_CHG":-56,"SETTLEMENTPRICE":3732,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3772,"LOWESTPRICE":3716},{"OPENINTEREST":21494,"HIGHESTPRICE":3776,"TURNOVER":111409.184,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3718,"VOLUME":7461,"OPENINTERESTCHG":1298,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-44,"OPENPRICE":3770,"ZD1_CHG":-58,"SETTLEMENTPRICE":3732,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3776,"LOWESTPRICE":3718},{"OPENINTEREST":524,"HIGHESTPRICE":3782,"TURNOVER":27344.744,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3760,"VOLUME":1813,"OPENINTERESTCHG":11,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-40,"OPENPRICE":3778,"ZD1_CHG":-50,"SETTLEMENTPRICE":3770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":3760},{"OPENINTEREST":84,"HIGHESTPRICE":3784,"TURNOVER":604.584,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3770,"VOLUME":40,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-40,"OPENPRICE":3780,"ZD1_CHG":-48,"SETTLEMENTPRICE":3778,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3818,"LOWESTPRICE":3770},{"OPENINTEREST":1,"HIGHESTPRICE":3788,"TURNOVER":15.152,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3788,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-54,"OPENPRICE":3788,"ZD1_CHG":-54,"SETTLEMENTPRICE":3788,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3842,"LOWESTPRICE":3788},{"OPENINTEREST":2,"HIGHESTPRICE":3826,"TURNOVER":15.304,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3826,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-50,"OPENPRICE":3826,"ZD1_CHG":-50,"SETTLEMENTPRICE":3826,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":3826},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3880,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":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":3892,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":"","ZD1_CHG":-34,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3926,"LOWESTPRICE":""},{"OPENINTEREST":27700,"HIGHESTPRICE":"","TURNOVER":176305.248,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11788,"OPENINTERESTCHG":1226,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3663,"HIGHESTPRICE":2210,"TURNOVER":5255.08,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2209.5,"VOLUME":478,"OPENINTERESTCHG":-269,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1,"OPENPRICE":2198,"ZD1_CHG":12,"SETTLEMENTPRICE":2198.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2197.5,"LOWESTPRICE":2189},{"OPENINTEREST":20872,"HIGHESTPRICE":2818,"TURNOVER":215920.54,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2782,"VOLUME":15667,"OPENINTERESTCHG":921,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38.5,"OPENPRICE":2700,"ZD1_CHG":64.5,"SETTLEMENTPRICE":2756,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2717.5,"LOWESTPRICE":2681.5},{"OPENINTEREST":7255,"HIGHESTPRICE":3259,"TURNOVER":47061.375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3228,"VOLUME":2938,"OPENINTERESTCHG":334,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":3187,"ZD1_CHG":34.5,"SETTLEMENTPRICE":3203.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3193.5,"LOWESTPRICE":3128},{"OPENINTEREST":2314,"HIGHESTPRICE":3181.5,"TURNOVER":9042.2,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3170,"VOLUME":574,"OPENINTERESTCHG":84,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4,"OPENPRICE":3140,"ZD1_CHG":23.5,"SETTLEMENTPRICE":3150.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3146.5,"LOWESTPRICE":3101.5},{"OPENINTEREST":1375,"HIGHESTPRICE":1817,"TURNOVER":808.9875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1806,"VOLUME":90,"OPENINTERESTCHG":12,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3.5,"OPENPRICE":1817,"ZD1_CHG":5,"SETTLEMENTPRICE":1797.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1801,"LOWESTPRICE":1783},{"OPENINTEREST":481,"HIGHESTPRICE":2399,"TURNOVER":755.4125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2370,"VOLUME":64,"OPENINTERESTCHG":-7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-14,"OPENPRICE":2350,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":2360.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2374.5,"LOWESTPRICE":2340},{"OPENINTEREST":167,"HIGHESTPRICE":1888,"TURNOVER":168.3425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1885,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-12.5,"OPENPRICE":1864,"ZD1_CHG":2.5,"SETTLEMENTPRICE":1870,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1882.5,"LOWESTPRICE":1862.5},{"OPENINTEREST":36127,"HIGHESTPRICE":"","TURNOVER":279011.9375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19829,"OPENINTERESTCHG":1079,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10191682,"HIGHESTPRICE":"","TURNOVER":134623166.21,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8515453,"OPENINTERESTCHG":118480,"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":"187","o_code":"0000","update_date":"20261015 15:34:17","o_curmetalindex":[{"PRECLOSEPRICE":5451.38,"HIGHESTPRICE":5439.46,"LASTPRICE":5359.13,"SETTLEMENTPRICE":5390.18,"CLOSEPRICE":5359.13,"TRADINGDAY":"20261015","UPDOWN1":-105.09,"LOWESTPRICE":5354.8,"UPDOWN2":-74.04,"AVGPRICE":5397.46,"OPENPRICE":5432.9,"UPDOWN":-92.25}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":111770,"TURNOVER":1409.5392185,"PRODUCTGROUPID":"cu","YEARVOLUME":4931.4123,"YEARTURNOVER":255262.371295,"VOLUME":257800,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106890,"AVGPRICE":109351.375},{"HIGHESTPRICE":99280,"TURNOVER":53.35024,"PRODUCTGROUPID":"bc","YEARVOLUME":179.3631,"YEARTURNOVER":8327.3099525,"VOLUME":10885,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95180,"AVGPRICE":98025.246},{"HIGHESTPRICE":23540,"TURNOVER":639.558304,"PRODUCTGROUPID":"al","YEARVOLUME":9454.3662,"YEARTURNOVER":114506.55685175,"VOLUME":561131,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22110,"AVGPRICE":22795.33},{"HIGHESTPRICE":25795,"TURNOVER":328.6000925,"PRODUCTGROUPID":"zn","YEARVOLUME":4128.1814,"YEARTURNOVER":51602.969236,"VOLUME":256920,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24690,"AVGPRICE":25579.954},{"HIGHESTPRICE":16345,"TURNOVER":117.58284775,"PRODUCTGROUPID":"pb","YEARVOLUME":1744.0757,"YEARTURNOVER":14308.14870875,"VOLUME":144914,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16085,"AVGPRICE":16227.949},{"HIGHESTPRICE":121000,"TURNOVER":328.3159345,"PRODUCTGROUPID":"ni","YEARVOLUME":9668.1991,"YEARTURNOVER":133551.0447179,"VOLUME":279481,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":115030,"AVGPRICE":117473.436},{"HIGHESTPRICE":378670,"TURNOVER":895.0962683,"PRODUCTGROUPID":"sn","YEARVOLUME":6152.5235,"YEARTURNOVER":247786.6825354,"VOLUME":239794,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":363160,"AVGPRICE":373277.175},{"HIGHESTPRICE":2752,"TURNOVER":134.9829202,"PRODUCTGROUPID":"ao","YEARVOLUME":8561.4942,"YEARTURNOVER":48112.5463066,"VOLUME":260307,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2540,"AVGPRICE":2592.764},{"HIGHESTPRICE":23190,"TURNOVER":45.929657,"PRODUCTGROUPID":"ad","YEARVOLUME":244.1435,"YEARTURNOVER":5657.1163805,"VOLUME":20237,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":21665,"AVGPRICE":22695.882},{"HIGHESTPRICE":910.2,"TURNOVER":2930.74645,"PRODUCTGROUPID":"au","YEARVOLUME":6811.1451,"YEARTURNOVER":686949.2506496,"VOLUME":329207,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":880,"AVGPRICE":890.244},{"HIGHESTPRICE":14200,"TURNOVER":1769.6700558,"PRODUCTGROUPID":"ag","YEARVOLUME":23427.8761,"YEARTURNOVER":656744.0650305,"VOLUME":860763,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13466,"AVGPRICE":13706.212},{"HIGHESTPRICE":3117,"TURNOVER":271.3136949,"PRODUCTGROUPID":"rb","YEARVOLUME":17023.0825,"YEARTURNOVER":53112.5824556,"VOLUME":884366,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2990,"AVGPRICE":3067.889},{"HIGHESTPRICE":3450,"TURNOVER":0.0109797,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4629,"YEARTURNOVER":4.926179,"VOLUME":32,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3398,"AVGPRICE":3431.156},{"HIGHESTPRICE":3280,"TURNOVER":166.8770462,"PRODUCTGROUPID":"hc","YEARVOLUME":9378.5699,"YEARTURNOVER":31140.8263905,"VOLUME":515520,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3196,"AVGPRICE":3237.063},{"HIGHESTPRICE":13575,"TURNOVER":198.9320895,"PRODUCTGROUPID":"ss","YEARVOLUME":5214.9161,"YEARTURNOVER":37635.33338375,"VOLUME":299462,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13150,"AVGPRICE":13285.965},{"HIGHESTPRICE":752.7,"TURNOVER":1230.121851,"PRODUCTGROUPID":"sc","YEARVOLUME":3261.6063,"YEARTURNOVER":200108.341794,"VOLUME":169594,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":517.6,"AVGPRICE":725.333},{"HIGHESTPRICE":6287,"TURNOVER":109.8762281,"PRODUCTGROUPID":"lu","YEARVOLUME":3089.8628,"YEARTURNOVER":13905.5448229,"VOLUME":187595,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4493,"AVGPRICE":5857.098},{"HIGHESTPRICE":5625,"TURNOVER":503.2945263,"PRODUCTGROUPID":"fu","YEARVOLUME":18689.3374,"YEARTURNOVER":69009.5326617,"VOLUME":972220,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3773,"AVGPRICE":5176.756},{"HIGHESTPRICE":5999,"TURNOVER":399.5601609,"PRODUCTGROUPID":"bu","YEARVOLUME":13475.3495,"YEARTURNOVER":58424.1571905,"VOLUME":832377,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3486,"AVGPRICE":4800.231},{"HIGHESTPRICE":16070,"TURNOVER":174.703171,"PRODUCTGROUPID":"br","YEARVOLUME":6839.6587,"YEARTURNOVER":50524.80777,"VOLUME":222682,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14805,"AVGPRICE":15690.821},{"HIGHESTPRICE":20240,"TURNOVER":1145.5669765,"PRODUCTGROUPID":"ru","YEARVOLUME":6591.4911,"YEARTURNOVER":115311.8559365,"VOLUME":579937,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18785,"AVGPRICE":19753.3},{"HIGHESTPRICE":17280,"TURNOVER":389.556364,"PRODUCTGROUPID":"nr","YEARVOLUME":2460.7879,"YEARTURNOVER":36520.282291,"VOLUME":232897,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16395,"AVGPRICE":16726.551},{"HIGHESTPRICE":4894,"TURNOVER":173.5998258,"PRODUCTGROUPID":"sp","YEARVOLUME":6438.0963,"YEARTURNOVER":32124.4830682,"VOLUME":365715,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4596,"AVGPRICE":4746.861},{"HIGHESTPRICE":4004,"TURNOVER":17.6305248,"PRODUCTGROUPID":"op","YEARVOLUME":143.0866,"YEARTURNOVER":2265.586944,"VOLUME":11788,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3716,"AVGPRICE":3739.083},{"HIGHESTPRICE":3259,"TURNOVER":27.90119375,"PRODUCTGROUPID":"ec","YEARVOLUME":630.9212,"YEARTURNOVER":6577.47868415,"VOLUME":19829,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1783,"AVGPRICE":2814.181},{"HIGHESTPRICE":"","TURNOVER":13462.316621,"PRODUCTGROUPID":"","YEARVOLUME":168541.0094,"YEARTURNOVER":2929473.8012363,"VOLUME":8515453,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8251","o_trade_day":"8259","report_date":"20261015"}