{"o_IMChangeDate":"20150813","showlength":"1","o_day":"23","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":119891,"HIGHESTPRICE":109000,"TURNOVER":5044303.48,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108740,"VOLUME":93295,"OPENINTERESTCHG":-17496,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-700,"OPENPRICE":107850,"ZD1_CHG":-90,"SETTLEMENTPRICE":108130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108830,"LOWESTPRICE":107600},{"OPENINTEREST":183779,"HIGHESTPRICE":108260,"TURNOVER":5993441.55,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107900,"VOLUME":111694,"OPENINTERESTCHG":2167,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-770,"OPENPRICE":106880,"ZD1_CHG":-180,"SETTLEMENTPRICE":107310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108080,"LOWESTPRICE":106670},{"OPENINTEREST":93114,"HIGHESTPRICE":107600,"TURNOVER":2001958.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107210,"VOLUME":37525,"OPENINTERESTCHG":9644,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-750,"OPENPRICE":106430,"ZD1_CHG":-240,"SETTLEMENTPRICE":106700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107450,"LOWESTPRICE":105960},{"OPENINTEREST":38544,"HIGHESTPRICE":107270,"TURNOVER":552625.16,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106910,"VOLUME":10394,"OPENINTERESTCHG":2551,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-770,"OPENPRICE":106000,"ZD1_CHG":-190,"SETTLEMENTPRICE":106330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107100,"LOWESTPRICE":105590},{"OPENINTEREST":40028,"HIGHESTPRICE":107190,"TURNOVER":521095.03,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106840,"VOLUME":9800,"OPENINTERESTCHG":2317,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-680,"OPENPRICE":106000,"ZD1_CHG":-180,"SETTLEMENTPRICE":106340,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107020,"LOWESTPRICE":105530},{"OPENINTEREST":19570,"HIGHESTPRICE":107500,"TURNOVER":158567.675,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106820,"VOLUME":2985,"OPENINTERESTCHG":940,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-670,"OPENPRICE":105800,"ZD1_CHG":-90,"SETTLEMENTPRICE":106240,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106910,"LOWESTPRICE":105500},{"OPENINTEREST":13782,"HIGHESTPRICE":107120,"TURNOVER":134555.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106820,"VOLUME":2535,"OPENINTERESTCHG":411,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-760,"OPENPRICE":105750,"ZD1_CHG":-90,"SETTLEMENTPRICE":106150,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106910,"LOWESTPRICE":105430},{"OPENINTEREST":12013,"HIGHESTPRICE":107050,"TURNOVER":116998.805,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106790,"VOLUME":2204,"OPENINTERESTCHG":529,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-610,"OPENPRICE":105630,"ZD1_CHG":20,"SETTLEMENTPRICE":106160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106770,"LOWESTPRICE":105370},{"OPENINTEREST":6919,"HIGHESTPRICE":107140,"TURNOVER":64178.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106720,"VOLUME":1206,"OPENINTERESTCHG":604,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":105600,"ZD1_CHG":220,"SETTLEMENTPRICE":106430,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106500,"LOWESTPRICE":105300},{"OPENINTEREST":7014,"HIGHESTPRICE":106910,"TURNOVER":56481.66,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106710,"VOLUME":1065,"OPENINTERESTCHG":409,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-370,"OPENPRICE":105550,"ZD1_CHG":280,"SETTLEMENTPRICE":106060,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":106430,"LOWESTPRICE":105250},{"OPENINTEREST":6004,"HIGHESTPRICE":106820,"TURNOVER":79234.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106610,"VOLUME":1495,"OPENINTERESTCHG":398,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-510,"OPENPRICE":105540,"ZD1_CHG":110,"SETTLEMENTPRICE":105990,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":106500,"LOWESTPRICE":105150},{"OPENINTEREST":1795,"HIGHESTPRICE":106910,"TURNOVER":97978.575,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106510,"VOLUME":1852,"OPENINTERESTCHG":964,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-460,"OPENPRICE":105540,"ZD1_CHG":250,"SETTLEMENTPRICE":105800,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":106260,"LOWESTPRICE":105000},{"OPENINTEREST":542453,"HIGHESTPRICE":"","TURNOVER":14821419.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":276050,"OPENINTERESTCHG":3438,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11426,"HIGHESTPRICE":97400,"TURNOVER":409101.82,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97050,"VOLUME":8487,"OPENINTERESTCHG":-1993,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-770,"OPENPRICE":95970,"ZD1_CHG":-120,"SETTLEMENTPRICE":96400,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97170,"LOWESTPRICE":95850},{"OPENINTEREST":8470,"HIGHESTPRICE":96600,"TURNOVER":234281.425,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96320,"VOLUME":4894,"OPENINTERESTCHG":788,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-900,"OPENPRICE":95400,"ZD1_CHG":-320,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":95080},{"OPENINTEREST":287,"HIGHESTPRICE":95940,"TURNOVER":3703.865,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95940,"VOLUME":78,"OPENINTERESTCHG":42,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1340,"OPENPRICE":95020,"ZD1_CHG":-370,"SETTLEMENTPRICE":94970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96310,"LOWESTPRICE":94560},{"OPENINTEREST":200,"HIGHESTPRICE":95500,"TURNOVER":3452.435,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95500,"VOLUME":73,"OPENINTERESTCHG":-9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1480,"OPENPRICE":94740,"ZD1_CHG":-560,"SETTLEMENTPRICE":94580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96060,"LOWESTPRICE":94360},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96290,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96290,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96290,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96560,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96560,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96560,"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":95140,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95140,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96610,"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":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96230,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":96230,"LOWESTPRICE":""},{"OPENINTEREST":20396,"HIGHESTPRICE":"","TURNOVER":650539.545,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13532,"OPENINTERESTCHG":-1172,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":123674,"HIGHESTPRICE":23680,"TURNOVER":757745.325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":64494,"OPENINTERESTCHG":-9731,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23450,"ZD1_CHG":180,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":23330},{"OPENINTEREST":256681,"HIGHESTPRICE":23415,"TURNOVER":2519821.4075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":217206,"OPENINTERESTCHG":1695,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23165,"ZD1_CHG":160,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":22985},{"OPENINTEREST":126272,"HIGHESTPRICE":23095,"TURNOVER":981982.0875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23030,"VOLUME":85919,"OPENINTERESTCHG":3404,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":22830,"ZD1_CHG":170,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22860,"LOWESTPRICE":22625},{"OPENINTEREST":84232,"HIGHESTPRICE":22830,"TURNOVER":337178.9425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22735,"VOLUME":29858,"OPENINTERESTCHG":38,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":22540,"ZD1_CHG":145,"SETTLEMENTPRICE":22585,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22590,"LOWESTPRICE":22340},{"OPENINTEREST":59203,"HIGHESTPRICE":22790,"TURNOVER":235803.75,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22680,"VOLUME":20968,"OPENINTERESTCHG":2039,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":22495,"ZD1_CHG":145,"SETTLEMENTPRICE":22490,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22535,"LOWESTPRICE":22290},{"OPENINTEREST":27019,"HIGHESTPRICE":22785,"TURNOVER":51803.4125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22670,"VOLUME":4605,"OPENINTERESTCHG":202,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":22505,"ZD1_CHG":145,"SETTLEMENTPRICE":22495,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22525,"LOWESTPRICE":22285},{"OPENINTEREST":20030,"HIGHESTPRICE":22755,"TURNOVER":44795.1325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22650,"VOLUME":3986,"OPENINTERESTCHG":84,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":22490,"ZD1_CHG":150,"SETTLEMENTPRICE":22475,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22500,"LOWESTPRICE":22280},{"OPENINTEREST":9197,"HIGHESTPRICE":22760,"TURNOVER":14909.535,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22670,"VOLUME":1327,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":22520,"ZD1_CHG":160,"SETTLEMENTPRICE":22470,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22510,"LOWESTPRICE":22285},{"OPENINTEREST":5619,"HIGHESTPRICE":22725,"TURNOVER":8451.3425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22605,"VOLUME":753,"OPENINTERESTCHG":-9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":22470,"ZD1_CHG":105,"SETTLEMENTPRICE":22445,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22500,"LOWESTPRICE":22260},{"OPENINTEREST":3835,"HIGHESTPRICE":22695,"TURNOVER":6665.15,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22585,"VOLUME":594,"OPENINTERESTCHG":47,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":22430,"ZD1_CHG":130,"SETTLEMENTPRICE":22440,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22455,"LOWESTPRICE":22225},{"OPENINTEREST":3275,"HIGHESTPRICE":22660,"TURNOVER":4228.1,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22580,"VOLUME":377,"OPENINTERESTCHG":-5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":22365,"ZD1_CHG":200,"SETTLEMENTPRICE":22430,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22380,"LOWESTPRICE":22210},{"OPENINTEREST":918,"HIGHESTPRICE":22625,"TURNOVER":5085.87,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22625,"VOLUME":454,"OPENINTERESTCHG":363,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":22345,"ZD1_CHG":220,"SETTLEMENTPRICE":22400,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22405,"LOWESTPRICE":22205},{"OPENINTEREST":719955,"HIGHESTPRICE":"","TURNOVER":4968470.055,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":430541,"OPENINTERESTCHG":-1851,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40244,"HIGHESTPRICE":25555,"TURNOVER":548236.565,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25445,"VOLUME":43235,"OPENINTERESTCHG":-8598,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":25315,"ZD1_CHG":-135,"SETTLEMENTPRICE":25360,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25580,"LOWESTPRICE":25250},{"OPENINTEREST":116133,"HIGHESTPRICE":25580,"TURNOVER":1775133.7925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25420,"VOLUME":140022,"OPENINTERESTCHG":-1202,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-255,"OPENPRICE":25300,"ZD1_CHG":-190,"SETTLEMENTPRICE":25355,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25610,"LOWESTPRICE":25225},{"OPENINTEREST":42837,"HIGHESTPRICE":25575,"TURNOVER":441239.6675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25425,"VOLUME":34783,"OPENINTERESTCHG":1653,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-235,"OPENPRICE":25320,"ZD1_CHG":-180,"SETTLEMENTPRICE":25370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25215},{"OPENINTEREST":8589,"HIGHESTPRICE":25545,"TURNOVER":57145.2325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25400,"VOLUME":4509,"OPENINTERESTCHG":305,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-250,"OPENPRICE":25330,"ZD1_CHG":-195,"SETTLEMENTPRICE":25345,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25595,"LOWESTPRICE":25200},{"OPENINTEREST":2231,"HIGHESTPRICE":25530,"TURNOVER":9985.015,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25395,"VOLUME":789,"OPENINTERESTCHG":52,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-265,"OPENPRICE":25315,"ZD1_CHG":-180,"SETTLEMENTPRICE":25310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25575,"LOWESTPRICE":25200},{"OPENINTEREST":1235,"HIGHESTPRICE":25540,"TURNOVER":1089.855,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25415,"VOLUME":86,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-240,"OPENPRICE":25340,"ZD1_CHG":-170,"SETTLEMENTPRICE":25345,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25585,"LOWESTPRICE":25205},{"OPENINTEREST":204,"HIGHESTPRICE":25440,"TURNOVER":645.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25365,"VOLUME":51,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-280,"OPENPRICE":25340,"ZD1_CHG":-205,"SETTLEMENTPRICE":25290,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25570,"LOWESTPRICE":25200},{"OPENINTEREST":143,"HIGHESTPRICE":25455,"TURNOVER":253.005,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25455,"VOLUME":20,"OPENINTERESTCHG":-9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-235,"OPENPRICE":25300,"ZD1_CHG":-80,"SETTLEMENTPRICE":25300,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25240},{"OPENINTEREST":123,"HIGHESTPRICE":25375,"TURNOVER":63.1675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25375,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":25220,"ZD1_CHG":-210,"SETTLEMENTPRICE":25265,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25585,"LOWESTPRICE":25220},{"OPENINTEREST":106,"HIGHESTPRICE":25395,"TURNOVER":556.3525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25380,"VOLUME":44,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-355,"OPENPRICE":25375,"ZD1_CHG":-260,"SETTLEMENTPRICE":25285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25640,"LOWESTPRICE":25200},{"OPENINTEREST":68,"HIGHESTPRICE":25405,"TURNOVER":354.0275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25390,"VOLUME":28,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-395,"OPENPRICE":25300,"ZD1_CHG":-290,"SETTLEMENTPRICE":25285,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25680,"LOWESTPRICE":25205},{"OPENINTEREST":5,"HIGHESTPRICE":25180,"TURNOVER":25.18,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25180,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-435,"OPENPRICE":25180,"ZD1_CHG":-435,"SETTLEMENTPRICE":25180,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":25615,"LOWESTPRICE":25180},{"OPENINTEREST":211918,"HIGHESTPRICE":"","TURNOVER":2834726.88,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":223574,"OPENINTERESTCHG":-7792,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20309,"HIGHESTPRICE":16250,"TURNOVER":77339.6625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":9536,"OPENINTERESTCHG":-2180,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16190,"ZD1_CHG":30,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16175},{"OPENINTEREST":74855,"HIGHESTPRICE":16170,"TURNOVER":495059.19,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":61405,"OPENINTERESTCHG":2216,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16105,"ZD1_CHG":20,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16090,"LOWESTPRICE":16065},{"OPENINTEREST":36028,"HIGHESTPRICE":16125,"TURNOVER":106100.91,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":13198,"OPENINTERESTCHG":1834,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16050,"ZD1_CHG":10,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":16020},{"OPENINTEREST":6601,"HIGHESTPRICE":16130,"TURNOVER":14699.06,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":1828,"OPENINTERESTCHG":646,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16055,"ZD1_CHG":20,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":16020},{"OPENINTEREST":50,"HIGHESTPRICE":16110,"TURNOVER":24.1575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16095,"ZD1_CHG":40,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":16095},{"OPENINTEREST":70,"HIGHESTPRICE":16080,"TURNOVER":16.08,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16080,"ZD1_CHG":80,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":16080},{"OPENINTEREST":115,"HIGHESTPRICE":16015,"TURNOVER":8.0075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":16015,"ZD1_CHG":10,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16005,"LOWESTPRICE":16015},{"OPENINTEREST":170,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":""},{"OPENINTEREST":79,"HIGHESTPRICE":16080,"TURNOVER":40.155,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16030,"ZD1_CHG":70,"SETTLEMENTPRICE":16060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":16030},{"OPENINTEREST":51,"HIGHESTPRICE":16050,"TURNOVER":56.0475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15990,"ZD1_CHG":50,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15985},{"OPENINTEREST":30,"HIGHESTPRICE":16100,"TURNOVER":40.1275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16100,"ZD1_CHG":50,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16005,"LOWESTPRICE":16025},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":""},{"OPENINTEREST":138359,"HIGHESTPRICE":"","TURNOVER":693383.3975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":85990,"OPENINTERESTCHG":2511,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":56352,"HIGHESTPRICE":122070,"TURNOVER":1092116.276,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120300,"VOLUME":90497,"OPENINTERESTCHG":-12379,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1500,"OPENPRICE":121150,"ZD1_CHG":-1870,"SETTLEMENTPRICE":120670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":122170,"LOWESTPRICE":119040},{"OPENINTEREST":135464,"HIGHESTPRICE":122330,"TURNOVER":2504090.751,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120580,"VOLUME":207303,"OPENINTERESTCHG":-10091,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1540,"OPENPRICE":121650,"ZD1_CHG":-1750,"SETTLEMENTPRICE":120790,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":122330,"LOWESTPRICE":119240},{"OPENINTEREST":78943,"HIGHESTPRICE":122490,"TURNOVER":676229.714,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120840,"VOLUME":55976,"OPENINTERESTCHG":4796,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1620,"OPENPRICE":121860,"ZD1_CHG":-1580,"SETTLEMENTPRICE":120800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":122420,"LOWESTPRICE":119400},{"OPENINTEREST":18964,"HIGHESTPRICE":122640,"TURNOVER":164560.745,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121080,"VOLUME":13628,"OPENINTERESTCHG":1236,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1830,"OPENPRICE":122040,"ZD1_CHG":-1500,"SETTLEMENTPRICE":120750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":122580,"LOWESTPRICE":119530},{"OPENINTEREST":7475,"HIGHESTPRICE":122800,"TURNOVER":71088.44,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121160,"VOLUME":5872,"OPENINTERESTCHG":1620,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1520,"OPENPRICE":121900,"ZD1_CHG":-1420,"SETTLEMENTPRICE":121060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":122580,"LOWESTPRICE":119750},{"OPENINTEREST":3003,"HIGHESTPRICE":123040,"TURNOVER":14057.92,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121500,"VOLUME":1157,"OPENINTERESTCHG":404,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1270,"OPENPRICE":122490,"ZD1_CHG":-1270,"SETTLEMENTPRICE":121500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":122770,"LOWESTPRICE":120040},{"OPENINTEREST":8486,"HIGHESTPRICE":123310,"TURNOVER":46431.29,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121600,"VOLUME":3820,"OPENINTERESTCHG":35,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1780,"OPENPRICE":122790,"ZD1_CHG":-1720,"SETTLEMENTPRICE":121540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":123320,"LOWESTPRICE":120230},{"OPENINTEREST":1016,"HIGHESTPRICE":123420,"TURNOVER":7697.513,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121770,"VOLUME":635,"OPENINTERESTCHG":140,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2630,"OPENPRICE":123340,"ZD1_CHG":-2080,"SETTLEMENTPRICE":121220,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":123850,"LOWESTPRICE":120450},{"OPENINTEREST":923,"HIGHESTPRICE":123790,"TURNOVER":511.859,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122320,"VOLUME":42,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2110,"OPENPRICE":123500,"ZD1_CHG":-1660,"SETTLEMENTPRICE":121870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":123980,"LOWESTPRICE":120820},{"OPENINTEREST":296,"HIGHESTPRICE":123670,"TURNOVER":341.353,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":121800,"VOLUME":28,"OPENINTERESTCHG":9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1690,"OPENPRICE":123670,"ZD1_CHG":-1800,"SETTLEMENTPRICE":121910,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":123600,"LOWESTPRICE":121140},{"OPENINTEREST":925,"HIGHESTPRICE":124420,"TURNOVER":3466.32,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122660,"VOLUME":282,"OPENINTERESTCHG":171,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1190,"OPENPRICE":124050,"ZD1_CHG":-1440,"SETTLEMENTPRICE":122910,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":124100,"LOWESTPRICE":121500},{"OPENINTEREST":19,"HIGHESTPRICE":124750,"TURNOVER":220.636,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122860,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1680,"OPENPRICE":124190,"ZD1_CHG":-1390,"SETTLEMENTPRICE":122570,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":124250,"LOWESTPRICE":121430},{"OPENINTEREST":311866,"HIGHESTPRICE":"","TURNOVER":4580812.817,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":379258,"OPENINTERESTCHG":-14057,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18594,"HIGHESTPRICE":387040,"TURNOVER":5319219.761,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":385000,"VOLUME":140567,"OPENINTERESTCHG":-3664,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5170,"OPENPRICE":377380,"ZD1_CHG":1420,"SETTLEMENTPRICE":378410,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":383580,"LOWESTPRICE":369110},{"OPENINTEREST":34002,"HIGHESTPRICE":384920,"TURNOVER":3964851.462,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":382660,"VOLUME":105738,"OPENINTERESTCHG":1388,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6170,"OPENPRICE":375000,"ZD1_CHG":1530,"SETTLEMENTPRICE":374960,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":381130,"LOWESTPRICE":364010},{"OPENINTEREST":13277,"HIGHESTPRICE":382300,"TURNOVER":994341.064,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":379890,"VOLUME":26685,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5630,"OPENPRICE":371000,"ZD1_CHG":1640,"SETTLEMENTPRICE":372620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":378250,"LOWESTPRICE":361860},{"OPENINTEREST":5981,"HIGHESTPRICE":380000,"TURNOVER":247643.12,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":377670,"VOLUME":6670,"OPENINTERESTCHG":291,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4550,"OPENPRICE":369480,"ZD1_CHG":1850,"SETTLEMENTPRICE":371270,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":375820,"LOWESTPRICE":360300},{"OPENINTEREST":1622,"HIGHESTPRICE":378770,"TURNOVER":57344.645,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376890,"VOLUME":1548,"OPENINTERESTCHG":95,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4850,"OPENPRICE":368670,"ZD1_CHG":1600,"SETTLEMENTPRICE":370440,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":375290,"LOWESTPRICE":360000},{"OPENINTEREST":160,"HIGHESTPRICE":378200,"TURNOVER":5660.988,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376160,"VOLUME":152,"OPENINTERESTCHG":56,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-940,"OPENPRICE":367260,"ZD1_CHG":2790,"SETTLEMENTPRICE":372430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":373370,"LOWESTPRICE":359940},{"OPENINTEREST":677,"HIGHESTPRICE":378000,"TURNOVER":13063.156,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375560,"VOLUME":352,"OPENINTERESTCHG":111,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2590,"OPENPRICE":368000,"ZD1_CHG":1860,"SETTLEMENTPRICE":371110,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":373700,"LOWESTPRICE":360000},{"OPENINTEREST":72,"HIGHESTPRICE":376060,"TURNOVER":998.127,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375260,"VOLUME":27,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3150,"OPENPRICE":370100,"ZD1_CHG":2440,"SETTLEMENTPRICE":369670,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":372820,"LOWESTPRICE":359730},{"OPENINTEREST":47,"HIGHESTPRICE":376270,"TURNOVER":552.797,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":376270,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7850,"OPENPRICE":367770,"ZD1_CHG":-110,"SETTLEMENTPRICE":368530,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":376380,"LOWESTPRICE":359270},{"OPENINTEREST":39,"HIGHESTPRICE":373550,"TURNOVER":221.612,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373550,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11440,"OPENPRICE":372480,"ZD1_CHG":-7240,"SETTLEMENTPRICE":369350,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":380790,"LOWESTPRICE":366570},{"OPENINTEREST":58,"HIGHESTPRICE":375250,"TURNOVER":1658.974,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375250,"VOLUME":45,"OPENINTERESTCHG":25,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5200,"OPENPRICE":369250,"ZD1_CHG":1390,"SETTLEMENTPRICE":368660,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":373860,"LOWESTPRICE":357930},{"OPENINTEREST":6,"HIGHESTPRICE":375430,"TURNOVER":224.342,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375430,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3100,"OPENPRICE":370500,"ZD1_CHG":4630,"SETTLEMENTPRICE":373900,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":370800,"LOWESTPRICE":370500},{"OPENINTEREST":74535,"HIGHESTPRICE":"","TURNOVER":10605780.048,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":281811,"OPENINTERESTCHG":-1688,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18458,"HIGHESTPRICE":2566,"TURNOVER":77358.64,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2556,"VOLUME":15199,"OPENINTERESTCHG":769,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2534,"ZD1_CHG":-4,"SETTLEMENTPRICE":2544,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2560,"LOWESTPRICE":2528},{"OPENINTEREST":36361,"HIGHESTPRICE":2578,"TURNOVER":62103.904,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2562,"VOLUME":12159,"OPENINTERESTCHG":-3247,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2566,"ZD1_CHG":-12,"SETTLEMENTPRICE":2553,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2574,"LOWESTPRICE":2533},{"OPENINTEREST":312405,"HIGHESTPRICE":2589,"TURNOVER":895523.946,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2576,"VOLUME":174546,"OPENINTERESTCHG":1864,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2569,"ZD1_CHG":-13,"SETTLEMENTPRICE":2565,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2589,"LOWESTPRICE":2544},{"OPENINTEREST":81426,"HIGHESTPRICE":2602,"TURNOVER":113369.8,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2590,"VOLUME":21991,"OPENINTERESTCHG":7239,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2587,"ZD1_CHG":-6,"SETTLEMENTPRICE":2577,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2596,"LOWESTPRICE":2557},{"OPENINTEREST":44922,"HIGHESTPRICE":2618,"TURNOVER":27929.116,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2605,"VOLUME":5383,"OPENINTERESTCHG":1652,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2588,"ZD1_CHG":-8,"SETTLEMENTPRICE":2594,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2613,"LOWESTPRICE":2575},{"OPENINTEREST":25167,"HIGHESTPRICE":2636,"TURNOVER":22506.012,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2626,"VOLUME":4304,"OPENINTERESTCHG":2072,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2601,"ZD1_CHG":-12,"SETTLEMENTPRICE":2614,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2638,"LOWESTPRICE":2594},{"OPENINTEREST":6007,"HIGHESTPRICE":2655,"TURNOVER":6879.25,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2642,"VOLUME":1307,"OPENINTERESTCHG":62,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-27,"OPENPRICE":2632,"ZD1_CHG":-16,"SETTLEMENTPRICE":2631,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2658,"LOWESTPRICE":2606},{"OPENINTEREST":582,"HIGHESTPRICE":2673,"TURNOVER":239.446,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2670,"VOLUME":45,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2658,"ZD1_CHG":-20,"SETTLEMENTPRICE":2660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2690,"LOWESTPRICE":2638},{"OPENINTEREST":211,"HIGHESTPRICE":2693,"TURNOVER":80.206,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2682,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2677,"ZD1_CHG":-14,"SETTLEMENTPRICE":2673,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2661},{"OPENINTEREST":69,"HIGHESTPRICE":2707,"TURNOVER":80.916,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2697,"VOLUME":15,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2696,"ZD1_CHG":-18,"SETTLEMENTPRICE":2697,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2686},{"OPENINTEREST":254,"HIGHESTPRICE":2719,"TURNOVER":638.748,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2706,"VOLUME":118,"OPENINTERESTCHG":26,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2700,"ZD1_CHG":-19,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2689},{"OPENINTEREST":41,"HIGHESTPRICE":2730,"TURNOVER":130.624,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2717,"VOLUME":24,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2729,"ZD1_CHG":-21,"SETTLEMENTPRICE":2721,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":2738,"LOWESTPRICE":2707},{"OPENINTEREST":525903,"HIGHESTPRICE":"","TURNOVER":1206840.608,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":235106,"OPENINTERESTCHG":10459,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3644,"HIGHESTPRICE":23105,"TURNOVER":51012.18,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23045,"VOLUME":2222,"OPENINTERESTCHG":-873,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-155,"OPENPRICE":23025,"ZD1_CHG":-65,"SETTLEMENTPRICE":22955,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23110,"LOWESTPRICE":22835},{"OPENINTEREST":20543,"HIGHESTPRICE":22950,"TURNOVER":365241.535,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22855,"VOLUME":16074,"OPENINTERESTCHG":-655,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-155,"OPENPRICE":22885,"ZD1_CHG":-20,"SETTLEMENTPRICE":22720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":22550},{"OPENINTEREST":2734,"HIGHESTPRICE":22710,"TURNOVER":82780.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22645,"VOLUME":3682,"OPENINTERESTCHG":661,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":22550,"ZD1_CHG":30,"SETTLEMENTPRICE":22480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22615,"LOWESTPRICE":22340},{"OPENINTEREST":371,"HIGHESTPRICE":22510,"TURNOVER":1673.13,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22485,"VOLUME":75,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-100,"OPENPRICE":22265,"ZD1_CHG":80,"SETTLEMENTPRICE":22305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22405,"LOWESTPRICE":22130},{"OPENINTEREST":66,"HIGHESTPRICE":22400,"TURNOVER":66.91,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22400,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":22150,"ZD1_CHG":75,"SETTLEMENTPRICE":22300,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22325,"LOWESTPRICE":22150},{"OPENINTEREST":21,"HIGHESTPRICE":22345,"TURNOVER":110.87,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22345,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-140,"OPENPRICE":22120,"ZD1_CHG":35,"SETTLEMENTPRICE":22170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22310,"LOWESTPRICE":22105},{"OPENINTEREST":2,"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":20,"OPENPRICE":"","ZD1_CHG":20,"SETTLEMENTPRICE":21950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":21930,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22065,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22065,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":21910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":21910,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":22325,"TURNOVER":133.43,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22325,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":225,"OPENPRICE":21805,"ZD1_CHG":315,"SETTLEMENTPRICE":22235,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22010,"LOWESTPRICE":21805},{"OPENINTEREST":1,"HIGHESTPRICE":21920,"TURNOVER":21.92,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":21920,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-35,"OPENPRICE":21920,"ZD1_CHG":-35,"SETTLEMENTPRICE":21920,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":21955,"LOWESTPRICE":21920},{"OPENINTEREST":0,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22020,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22020,"LOWESTPRICE":""},{"OPENINTEREST":27398,"HIGHESTPRICE":"","TURNOVER":501040.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":22068,"OPENINTERESTCHG":-865,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6968,"HIGHESTPRICE":879.46,"TURNOVER":537489.118,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":863.2,"VOLUME":6199,"OPENINTERESTCHG":-499,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.08,"OPENPRICE":878.7,"ZD1_CHG":-20.92,"SETTLEMENTPRICE":867.04,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":884.12,"LOWESTPRICE":857.1},{"OPENINTEREST":198578,"HIGHESTPRICE":881,"TURNOVER":24907826.296,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":864.36,"VOLUME":286554,"OPENINTERESTCHG":-9623,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.18,"OPENPRICE":880,"ZD1_CHG":-22.02,"SETTLEMENTPRICE":869.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":886.38,"LOWESTPRICE":858.08},{"OPENINTEREST":402,"HIGHESTPRICE":881.88,"TURNOVER":51814.358,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":865.66,"VOLUME":597,"OPENINTERESTCHG":175,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.06,"OPENPRICE":881.34,"ZD1_CHG":-21.3,"SETTLEMENTPRICE":867.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":886.96,"LOWESTPRICE":860},{"OPENINTEREST":101168,"HIGHESTPRICE":883.4,"TURNOVER":4834694.538,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":866.8,"VOLUME":55464,"OPENINTERESTCHG":-435,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.16,"OPENPRICE":881.28,"ZD1_CHG":-21.04,"SETTLEMENTPRICE":871.68,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":887.84,"LOWESTPRICE":860.52},{"OPENINTEREST":32916,"HIGHESTPRICE":885.4,"TURNOVER":1041730.352,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":868.8,"VOLUME":11927,"OPENINTERESTCHG":-1481,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.2,"OPENPRICE":883.6,"ZD1_CHG":-20.82,"SETTLEMENTPRICE":873.42,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":889.62,"LOWESTPRICE":862.48},{"OPENINTEREST":10533,"HIGHESTPRICE":886.64,"TURNOVER":136374.404,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":870.82,"VOLUME":1561,"OPENINTERESTCHG":124,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.6,"OPENPRICE":886.62,"ZD1_CHG":-20.4,"SETTLEMENTPRICE":873.62,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":891.22,"LOWESTPRICE":864.56},{"OPENINTEREST":13407,"HIGHESTPRICE":889.12,"TURNOVER":264796.012,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":872.8,"VOLUME":3027,"OPENINTERESTCHG":174,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.8,"OPENPRICE":887.98,"ZD1_CHG":-19.78,"SETTLEMENTPRICE":874.78,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":892.58,"LOWESTPRICE":866.66},{"OPENINTEREST":4646,"HIGHESTPRICE":891.82,"TURNOVER":116028.696,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":876.36,"VOLUME":1321,"OPENINTERESTCHG":438,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.62,"OPENPRICE":891.54,"ZD1_CHG":-18.58,"SETTLEMENTPRICE":878.32,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":894.94,"LOWESTPRICE":870},{"OPENINTEREST":368618,"HIGHESTPRICE":"","TURNOVER":31890753.774,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":366650,"OPENINTERESTCHG":-11127,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26671,"HIGHESTPRICE":13552,"TURNOVER":600864.3075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13093,"VOLUME":30277,"OPENINTERESTCHG":1212,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-570,"OPENPRICE":13509,"ZD1_CHG":-707,"SETTLEMENTPRICE":13230,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13800,"LOWESTPRICE":12925},{"OPENINTEREST":283688,"HIGHESTPRICE":13586,"TURNOVER":10097619.8475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13108,"VOLUME":507835,"OPENINTERESTCHG":44,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-576,"OPENPRICE":13550,"ZD1_CHG":-723,"SETTLEMENTPRICE":13255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13831,"LOWESTPRICE":12938},{"OPENINTEREST":22007,"HIGHESTPRICE":13593,"TURNOVER":1024559.3385,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13128,"VOLUME":51543,"OPENINTERESTCHG":1297,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-597,"OPENPRICE":13525,"ZD1_CHG":-720,"SETTLEMENTPRICE":13251,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13848,"LOWESTPRICE":12958},{"OPENINTEREST":178103,"HIGHESTPRICE":13610,"TURNOVER":6515428.89,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13141,"VOLUME":326716,"OPENINTERESTCHG":5549,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-579,"OPENPRICE":13589,"ZD1_CHG":-732,"SETTLEMENTPRICE":13294,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13873,"LOWESTPRICE":12974},{"OPENINTEREST":6059,"HIGHESTPRICE":13615,"TURNOVER":102182.652,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13159,"VOLUME":5123,"OPENINTERESTCHG":56,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-571,"OPENPRICE":13517,"ZD1_CHG":-709,"SETTLEMENTPRICE":13297,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13868,"LOWESTPRICE":12990},{"OPENINTEREST":43545,"HIGHESTPRICE":13638,"TURNOVER":618287.1885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13175,"VOLUME":31047,"OPENINTERESTCHG":2025,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-566,"OPENPRICE":13608,"ZD1_CHG":-667,"SETTLEMENTPRICE":13276,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13842,"LOWESTPRICE":13002},{"OPENINTEREST":9754,"HIGHESTPRICE":13650,"TURNOVER":99012.432,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13177,"VOLUME":4946,"OPENINTERESTCHG":19,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-540,"OPENPRICE":13631,"ZD1_CHG":-708,"SETTLEMENTPRICE":13345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13885,"LOWESTPRICE":13025},{"OPENINTEREST":9917,"HIGHESTPRICE":13665,"TURNOVER":80712.21,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13195,"VOLUME":4033,"OPENINTERESTCHG":-21,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-530,"OPENPRICE":13651,"ZD1_CHG":-676,"SETTLEMENTPRICE":13341,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13871,"LOWESTPRICE":13035},{"OPENINTEREST":6254,"HIGHESTPRICE":13672,"TURNOVER":47312.259,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13206,"VOLUME":2363,"OPENINTERESTCHG":-46,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-537,"OPENPRICE":13610,"ZD1_CHG":-679,"SETTLEMENTPRICE":13348,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13885,"LOWESTPRICE":13044},{"OPENINTEREST":8412,"HIGHESTPRICE":13696,"TURNOVER":175954.824,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13237,"VOLUME":8767,"OPENINTERESTCHG":44,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-536,"OPENPRICE":13659,"ZD1_CHG":-679,"SETTLEMENTPRICE":13380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13916,"LOWESTPRICE":13056},{"OPENINTEREST":1815,"HIGHESTPRICE":13693,"TURNOVER":30968.0685,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13251,"VOLUME":1543,"OPENINTERESTCHG":91,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-542,"OPENPRICE":13638,"ZD1_CHG":-671,"SETTLEMENTPRICE":13380,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13922,"LOWESTPRICE":13072},{"OPENINTEREST":427,"HIGHESTPRICE":13690,"TURNOVER":20843.3295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13261,"VOLUME":1038,"OPENINTERESTCHG":200,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-558,"OPENPRICE":13666,"ZD1_CHG":-683,"SETTLEMENTPRICE":13386,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13944,"LOWESTPRICE":13089},{"OPENINTEREST":596652,"HIGHESTPRICE":"","TURNOVER":19413745.347,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":975231,"OPENINTERESTCHG":10470,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16059,"HIGHESTPRICE":3097,"TURNOVER":21661.698,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3090,"VOLUME":7025,"OPENINTERESTCHG":-1657,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3088,"ZD1_CHG":-12,"SETTLEMENTPRICE":3083,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3102,"LOWESTPRICE":3072},{"OPENINTEREST":8286,"HIGHESTPRICE":3063,"TURNOVER":3549.211,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3055,"VOLUME":1162,"OPENINTERESTCHG":-41,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3059,"ZD1_CHG":-14,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3042},{"OPENINTEREST":1827860,"HIGHESTPRICE":3059,"TURNOVER":2599421.768,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":853959,"OPENINTERESTCHG":19031,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3054,"ZD1_CHG":-17,"SETTLEMENTPRICE":3043,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":3031},{"OPENINTEREST":1493,"HIGHESTPRICE":3056,"TURNOVER":680.075,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3037,"VOLUME":224,"OPENINTERESTCHG":27,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3055,"ZD1_CHG":-17,"SETTLEMENTPRICE":3036,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3054,"LOWESTPRICE":3025},{"OPENINTEREST":436963,"HIGHESTPRICE":3063,"TURNOVER":234433.083,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3044,"VOLUME":76937,"OPENINTERESTCHG":7662,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3059,"ZD1_CHG":-25,"SETTLEMENTPRICE":3047,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3034},{"OPENINTEREST":19535,"HIGHESTPRICE":3069,"TURNOVER":192.605,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":63,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-23,"OPENPRICE":3055,"ZD1_CHG":-21,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3048},{"OPENINTEREST":191966,"HIGHESTPRICE":3075,"TURNOVER":187049.266,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3065,"VOLUME":61105,"OPENINTERESTCHG":11239,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3075,"ZD1_CHG":-13,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3078,"LOWESTPRICE":3050},{"OPENINTEREST":1707,"HIGHESTPRICE":3084,"TURNOVER":135.264,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":44,"OPENINTERESTCHG":21,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3076,"ZD1_CHG":-6,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3068},{"OPENINTEREST":1738,"HIGHESTPRICE":3088,"TURNOVER":209.395,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":68,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3081,"ZD1_CHG":-6,"SETTLEMENTPRICE":3079,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3094,"LOWESTPRICE":3070},{"OPENINTEREST":169,"HIGHESTPRICE":3098,"TURNOVER":114.27,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":37,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3085,"ZD1_CHG":-12,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3106,"LOWESTPRICE":3081},{"OPENINTEREST":375,"HIGHESTPRICE":3100,"TURNOVER":436.281,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3092,"VOLUME":141,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3087,"ZD1_CHG":-16,"SETTLEMENTPRICE":3094,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3108,"LOWESTPRICE":3080},{"OPENINTEREST":370,"HIGHESTPRICE":3100,"TURNOVER":655.524,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":212,"OPENINTERESTCHG":126,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3098,"ZD1_CHG":-19,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3083},{"OPENINTEREST":2506521,"HIGHESTPRICE":"","TURNOVER":3048538.44,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1000977,"OPENINTERESTCHG":36412,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","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":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-38,"OPENPRICE":"","ZD1_CHG":-38,"SETTLEMENTPRICE":3326,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3364,"LOWESTPRICE":""},{"OPENINTEREST":71,"HIGHESTPRICE":3346,"TURNOVER":56.683,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-11,"OPENPRICE":3311,"ZD1_CHG":-13,"SETTLEMENTPRICE":3334,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3345,"LOWESTPRICE":3311},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3404,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":3404,"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":3477,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3477,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3477,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3455,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3455,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3455,"LOWESTPRICE":""},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":56.683,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15248,"HIGHESTPRICE":3201,"TURNOVER":24855.334,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3182,"VOLUME":7814,"OPENINTERESTCHG":-1927,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3185,"ZD1_CHG":-21,"SETTLEMENTPRICE":3180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3203,"LOWESTPRICE":3171},{"OPENINTEREST":2738,"HIGHESTPRICE":3206,"TURNOVER":3065.549,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3190,"VOLUME":962,"OPENINTERESTCHG":419,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-21,"OPENPRICE":3191,"ZD1_CHG":-17,"SETTLEMENTPRICE":3186,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3174},{"OPENINTEREST":1616882,"HIGHESTPRICE":3227,"TURNOVER":1816400.742,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3209,"VOLUME":566523,"OPENINTERESTCHG":26266,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3218,"ZD1_CHG":-14,"SETTLEMENTPRICE":3206,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3223,"LOWESTPRICE":3195},{"OPENINTEREST":2470,"HIGHESTPRICE":3240,"TURNOVER":3817.567,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3228,"VOLUME":1185,"OPENINTERESTCHG":38,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3218,"ZD1_CHG":-9,"SETTLEMENTPRICE":3221,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3211},{"OPENINTEREST":323829,"HIGHESTPRICE":3231,"TURNOVER":282286.832,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3212,"VOLUME":87915,"OPENINTERESTCHG":21290,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-20,"OPENPRICE":3224,"ZD1_CHG":-18,"SETTLEMENTPRICE":3210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3230,"LOWESTPRICE":3200},{"OPENINTEREST":469,"HIGHESTPRICE":3227,"TURNOVER":234.636,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3224,"VOLUME":73,"OPENINTERESTCHG":59,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3223,"ZD1_CHG":-15,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3239,"LOWESTPRICE":3211},{"OPENINTEREST":67735,"HIGHESTPRICE":3242,"TURNOVER":65809.651,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3223,"VOLUME":20411,"OPENINTERESTCHG":3910,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3238,"ZD1_CHG":-20,"SETTLEMENTPRICE":3224,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3243,"LOWESTPRICE":3215},{"OPENINTEREST":119,"HIGHESTPRICE":3252,"TURNOVER":136.01,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3234,"VOLUME":42,"OPENINTERESTCHG":18,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3240,"ZD1_CHG":-14,"SETTLEMENTPRICE":3238,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3248,"LOWESTPRICE":3228},{"OPENINTEREST":74,"HIGHESTPRICE":3237,"TURNOVER":97.037,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3228,"VOLUME":30,"OPENINTERESTCHG":23,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3222,"ZD1_CHG":-18,"SETTLEMENTPRICE":3234,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3246,"LOWESTPRICE":3222},{"OPENINTEREST":76,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":3243,"TURNOVER":9.723,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3238,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3243,"ZD1_CHG":-17,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3255,"LOWESTPRICE":3238},{"OPENINTEREST":58,"HIGHESTPRICE":3258,"TURNOVER":227.611,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":70,"OPENINTERESTCHG":35,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3241,"ZD1_CHG":-7,"SETTLEMENTPRICE":3251,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":3241},{"OPENINTEREST":2029760,"HIGHESTPRICE":"","TURNOVER":2196940.692,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":685028,"OPENINTERESTCHG":50134,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14017,"HIGHESTPRICE":13750,"TURNOVER":62680.5275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13605,"VOLUME":9213,"OPENINTERESTCHG":-1916,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13680,"ZD1_CHG":-105,"SETTLEMENTPRICE":13605,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13710,"LOWESTPRICE":13485},{"OPENINTEREST":123222,"HIGHESTPRICE":13770,"TURNOVER":1330522.815,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13635,"VOLUME":195349,"OPENINTERESTCHG":-6366,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":13715,"ZD1_CHG":-80,"SETTLEMENTPRICE":13620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13715,"LOWESTPRICE":13505},{"OPENINTEREST":32260,"HIGHESTPRICE":13760,"TURNOVER":251091.1925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13645,"VOLUME":36874,"OPENINTERESTCHG":543,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13690,"ZD1_CHG":-55,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13700,"LOWESTPRICE":13510},{"OPENINTEREST":1328,"HIGHESTPRICE":13760,"TURNOVER":9889.3625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13650,"VOLUME":1451,"OPENINTERESTCHG":75,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13735,"ZD1_CHG":-60,"SETTLEMENTPRICE":13630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13710,"LOWESTPRICE":13530},{"OPENINTEREST":607,"HIGHESTPRICE":13760,"TURNOVER":2824,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13685,"VOLUME":414,"OPENINTERESTCHG":-28,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13750,"ZD1_CHG":-40,"SETTLEMENTPRICE":13640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13725,"LOWESTPRICE":13560},{"OPENINTEREST":379,"HIGHESTPRICE":13760,"TURNOVER":697.1175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13705,"VOLUME":102,"OPENINTERESTCHG":-19,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-115,"OPENPRICE":13740,"ZD1_CHG":-75,"SETTLEMENTPRICE":13665,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13780,"LOWESTPRICE":13600},{"OPENINTEREST":552,"HIGHESTPRICE":13795,"TURNOVER":527.5625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13725,"VOLUME":77,"OPENINTERESTCHG":-19,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":13740,"ZD1_CHG":-35,"SETTLEMENTPRICE":13700,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13600},{"OPENINTEREST":48,"HIGHESTPRICE":13775,"TURNOVER":109.57,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13635,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13775,"ZD1_CHG":-145,"SETTLEMENTPRICE":13695,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13780,"LOWESTPRICE":13635},{"OPENINTEREST":81,"HIGHESTPRICE":13760,"TURNOVER":89.0925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13715,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":13760,"ZD1_CHG":-90,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13805,"LOWESTPRICE":13680},{"OPENINTEREST":35,"HIGHESTPRICE":13810,"TURNOVER":116.9225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13790,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":13810,"ZD1_CHG":-45,"SETTLEMENTPRICE":13755,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13835,"LOWESTPRICE":13700},{"OPENINTEREST":24,"HIGHESTPRICE":13840,"TURNOVER":75.595,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13770,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":13805,"ZD1_CHG":-80,"SETTLEMENTPRICE":13740,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13850,"LOWESTPRICE":13700},{"OPENINTEREST":6,"HIGHESTPRICE":13820,"TURNOVER":48.17,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13735,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":13790,"ZD1_CHG":-110,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13845,"LOWESTPRICE":13735},{"OPENINTEREST":172559,"HIGHESTPRICE":"","TURNOVER":1658671.9275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243544,"OPENINTERESTCHG":-7722,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1330,"HIGHESTPRICE":734.5,"TURNOVER":23686.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":725.7,"VOLUME":327,"OPENINTERESTCHG":-38,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.7,"OPENPRICE":714.3,"ZD1_CHG":21.1,"SETTLEMENTPRICE":724.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":704.6,"LOWESTPRICE":708.2},{"OPENINTEREST":34232,"HIGHESTPRICE":734,"TURNOVER":12573908.36,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":724.9,"VOLUME":175350,"OPENINTERESTCHG":611,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15,"OPENPRICE":721,"ZD1_CHG":22.9,"SETTLEMENTPRICE":717,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":702,"LOWESTPRICE":703.3},{"OPENINTEREST":15605,"HIGHESTPRICE":725.7,"TURNOVER":2088970.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":716.8,"VOLUME":29402,"OPENINTERESTCHG":446,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.3,"OPENPRICE":707.2,"ZD1_CHG":21.7,"SETTLEMENTPRICE":710.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":695.1,"LOWESTPRICE":694},{"OPENINTEREST":7348,"HIGHESTPRICE":717.2,"TURNOVER":419227.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":707.8,"VOLUME":5965,"OPENINTERESTCHG":1044,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15,"OPENPRICE":695.5,"ZD1_CHG":20,"SETTLEMENTPRICE":702.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":687.8,"LOWESTPRICE":684.4},{"OPENINTEREST":3019,"HIGHESTPRICE":705.9,"TURNOVER":139065.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":695.9,"VOLUME":2013,"OPENINTERESTCHG":119,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.5,"OPENPRICE":683.7,"ZD1_CHG":17.6,"SETTLEMENTPRICE":690.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":678.3,"LOWESTPRICE":674.5},{"OPENINTEREST":715,"HIGHESTPRICE":693.8,"TURNOVER":14414.22,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":682.7,"VOLUME":212,"OPENINTERESTCHG":62,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.7,"OPENPRICE":673.6,"ZD1_CHG":15.5,"SETTLEMENTPRICE":679.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":667.2,"LOWESTPRICE":665.1},{"OPENINTEREST":131,"HIGHESTPRICE":679.8,"TURNOVER":7741.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":667.6,"VOLUME":116,"OPENINTERESTCHG":-23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.9,"OPENPRICE":660,"ZD1_CHG":9.2,"SETTLEMENTPRICE":667.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":658.4,"LOWESTPRICE":660},{"OPENINTEREST":428,"HIGHESTPRICE":667,"TURNOVER":11348.78,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":659,"VOLUME":172,"OPENINTERESTCHG":67,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.8,"OPENPRICE":650,"ZD1_CHG":12,"SETTLEMENTPRICE":659.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":647,"LOWESTPRICE":645.3},{"OPENINTEREST":20,"HIGHESTPRICE":652,"TURNOVER":195.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":647,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.2,"OPENPRICE":652,"ZD1_CHG":6.9,"SETTLEMENTPRICE":650.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":640.1,"LOWESTPRICE":647},{"OPENINTEREST":11,"HIGHESTPRICE":640.5,"TURNOVER":127.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":640.5,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.7,"OPENPRICE":630,"ZD1_CHG":15,"SETTLEMENTPRICE":635.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":625.5,"LOWESTPRICE":630},{"OPENINTEREST":90,"HIGHESTPRICE":626.9,"TURNOVER":1248.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":626.9,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":624.3,"ZD1_CHG":4,"SETTLEMENTPRICE":624.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":622.9,"LOWESTPRICE":615.6},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":625.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":625.8,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":625.8,"LOWESTPRICE":""},{"OPENINTEREST":193,"HIGHESTPRICE":607.1,"TURNOVER":1925.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":606.9,"VOLUME":32,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.7,"OPENPRICE":592.8,"ZD1_CHG":7,"SETTLEMENTPRICE":601.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":599.9,"LOWESTPRICE":592.8},{"OPENINTEREST":79,"HIGHESTPRICE":601.1,"TURNOVER":119.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":597,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":601.1,"ZD1_CHG":6.6,"SETTLEMENTPRICE":599,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":590.4,"LOWESTPRICE":597},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":569.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":569.8,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":561.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":561.5,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":555,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":555,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":555,"LOWESTPRICE":""},{"OPENINTEREST":100,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":558,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":558,"LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":553,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":553,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":544.5,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":544.5,"LOWESTPRICE":""},{"OPENINTEREST":63580,"HIGHESTPRICE":"","TURNOVER":15281979.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213616,"OPENINTERESTCHG":2285,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1402,"HIGHESTPRICE":7815,"TURNOVER":25906.745,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":7466,"VOLUME":3742,"OPENINTERESTCHG":-2110,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":327,"OPENPRICE":6675,"ZD1_CHG":870,"SETTLEMENTPRICE":6923,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6596,"LOWESTPRICE":6654},{"OPENINTEREST":78501,"HIGHESTPRICE":6339,"TURNOVER":928925.734,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6270,"VOLUME":149693,"OPENINTERESTCHG":6668,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":274,"OPENPRICE":6111,"ZD1_CHG":339,"SETTLEMENTPRICE":6205,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5931,"LOWESTPRICE":6060},{"OPENINTEREST":74342,"HIGHESTPRICE":6107,"TURNOVER":384266.326,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6053,"VOLUME":64042,"OPENINTERESTCHG":10945,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":253,"OPENPRICE":5882,"ZD1_CHG":306,"SETTLEMENTPRICE":6000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5747,"LOWESTPRICE":5860},{"OPENINTEREST":15019,"HIGHESTPRICE":5860,"TURNOVER":122965.524,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5813,"VOLUME":21232,"OPENINTERESTCHG":4718,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":237,"OPENPRICE":5644,"ZD1_CHG":259,"SETTLEMENTPRICE":5791,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5554,"LOWESTPRICE":5644},{"OPENINTEREST":1137,"HIGHESTPRICE":5640,"TURNOVER":3806.466,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5603,"VOLUME":684,"OPENINTERESTCHG":164,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":213,"OPENPRICE":5464,"ZD1_CHG":251,"SETTLEMENTPRICE":5565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5352,"LOWESTPRICE":5443},{"OPENINTEREST":140,"HIGHESTPRICE":5482,"TURNOVER":316.584,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5447,"VOLUME":59,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":171,"OPENPRICE":5300,"ZD1_CHG":253,"SETTLEMENTPRICE":5365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5194,"LOWESTPRICE":5286},{"OPENINTEREST":107,"HIGHESTPRICE":5351,"TURNOVER":174.698,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5349,"VOLUME":33,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":134,"OPENPRICE":5172,"ZD1_CHG":190,"SETTLEMENTPRICE":5293,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5159,"LOWESTPRICE":5172},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":143,"OPENPRICE":"","ZD1_CHG":143,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4897,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":5153,"TURNOVER":25.393,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4997,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":228,"OPENPRICE":5051,"ZD1_CHG":147,"SETTLEMENTPRICE":5078,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4850,"LOWESTPRICE":4997},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4874,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":145,"OPENPRICE":"","ZD1_CHG":145,"SETTLEMENTPRICE":4874,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4729,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":4822,"TURNOVER":14.456,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":149,"OPENPRICE":4817,"ZD1_CHG":153,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4669,"LOWESTPRICE":4817},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4677,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":4677,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4647,"LOWESTPRICE":""},{"OPENINTEREST":170899,"HIGHESTPRICE":"","TURNOVER":1466401.926,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":239493,"OPENINTERESTCHG":20400,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8270,"HIGHESTPRICE":6286,"TURNOVER":874522.956,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":6240,"VOLUME":144275,"OPENINTERESTCHG":-26615,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":319,"OPENPRICE":5900,"ZD1_CHG":498,"SETTLEMENTPRICE":6061,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5742,"LOWESTPRICE":5810},{"OPENINTEREST":61822,"HIGHESTPRICE":5526,"TURNOVER":1435637.395,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5481,"VOLUME":266944,"OPENINTERESTCHG":6484,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":274,"OPENPRICE":5307,"ZD1_CHG":377,"SETTLEMENTPRICE":5378,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5104,"LOWESTPRICE":5234},{"OPENINTEREST":260704,"HIGHESTPRICE":5160,"TURNOVER":4098000.391,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5139,"VOLUME":814996,"OPENINTERESTCHG":20124,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":216,"OPENPRICE":4947,"ZD1_CHG":327,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4812,"LOWESTPRICE":4898},{"OPENINTEREST":82264,"HIGHESTPRICE":4965,"TURNOVER":480759.417,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4940,"VOLUME":99423,"OPENINTERESTCHG":566,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":201,"OPENPRICE":4719,"ZD1_CHG":306,"SETTLEMENTPRICE":4835,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4634,"LOWESTPRICE":4689},{"OPENINTEREST":53026,"HIGHESTPRICE":4789,"TURNOVER":279820.968,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4758,"VOLUME":60020,"OPENINTERESTCHG":8746,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":208,"OPENPRICE":4550,"ZD1_CHG":304,"SETTLEMENTPRICE":4662,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4454,"LOWESTPRICE":4500},{"OPENINTEREST":34233,"HIGHESTPRICE":4610,"TURNOVER":42049.921,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4582,"VOLUME":9384,"OPENINTERESTCHG":481,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":166,"OPENPRICE":4374,"ZD1_CHG":267,"SETTLEMENTPRICE":4481,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4315,"LOWESTPRICE":4332},{"OPENINTEREST":11321,"HIGHESTPRICE":4473,"TURNOVER":79257.579,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4438,"VOLUME":18227,"OPENINTERESTCHG":2804,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":169,"OPENPRICE":4247,"ZD1_CHG":259,"SETTLEMENTPRICE":4348,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4179,"LOWESTPRICE":4199},{"OPENINTEREST":760,"HIGHESTPRICE":4334,"TURNOVER":1160.44,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4323,"VOLUME":275,"OPENINTERESTCHG":42,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":138,"OPENPRICE":4096,"ZD1_CHG":242,"SETTLEMENTPRICE":4219,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4081,"LOWESTPRICE":4096},{"OPENINTEREST":1674,"HIGHESTPRICE":4251,"TURNOVER":8404.779,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4238,"VOLUME":2008,"OPENINTERESTCHG":150,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":184,"OPENPRICE":4023,"ZD1_CHG":237,"SETTLEMENTPRICE":4185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4001,"LOWESTPRICE":4023},{"OPENINTEREST":376,"HIGHESTPRICE":4195,"TURNOVER":731.735,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4159,"VOLUME":179,"OPENINTERESTCHG":16,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":148,"OPENPRICE":4009,"ZD1_CHG":220,"SETTLEMENTPRICE":4087,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3939,"LOWESTPRICE":3972},{"OPENINTEREST":2992,"HIGHESTPRICE":4118,"TURNOVER":12636.515,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4106,"VOLUME":3134,"OPENINTERESTCHG":370,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":137,"OPENPRICE":3961,"ZD1_CHG":211,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3895,"LOWESTPRICE":3927},{"OPENINTEREST":608,"HIGHESTPRICE":4059,"TURNOVER":2260.597,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4047,"VOLUME":570,"OPENINTERESTCHG":97,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":114,"OPENPRICE":3896,"ZD1_CHG":196,"SETTLEMENTPRICE":3965,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3851,"LOWESTPRICE":3887},{"OPENINTEREST":518050,"HIGHESTPRICE":"","TURNOVER":7315242.693,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1419435,"OPENINTERESTCHG":13265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":79099,"HIGHESTPRICE":5102,"TURNOVER":1392796.651,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5061,"VOLUME":277959,"OPENINTERESTCHG":-7460,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":66,"OPENPRICE":4971,"ZD1_CHG":117,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4941},{"OPENINTEREST":133611,"HIGHESTPRICE":4776,"TURNOVER":492796.689,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4751,"VOLUME":104740,"OPENINTERESTCHG":1735,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":89,"OPENPRICE":4656,"ZD1_CHG":136,"SETTLEMENTPRICE":4704,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4615,"LOWESTPRICE":4623},{"OPENINTEREST":149965,"HIGHESTPRICE":4664,"TURNOVER":1013954.896,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4650,"VOLUME":220396,"OPENINTERESTCHG":7607,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":102,"OPENPRICE":4532,"ZD1_CHG":152,"SETTLEMENTPRICE":4600,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4498,"LOWESTPRICE":4512},{"OPENINTEREST":79630,"HIGHESTPRICE":4616,"TURNOVER":196605.473,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4608,"VOLUME":43086,"OPENINTERESTCHG":1460,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":115,"OPENPRICE":4501,"ZD1_CHG":160,"SETTLEMENTPRICE":4563,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4448,"LOWESTPRICE":4468},{"OPENINTEREST":27435,"HIGHESTPRICE":4570,"TURNOVER":73222.352,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4563,"VOLUME":16193,"OPENINTERESTCHG":1749,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":114,"OPENPRICE":4458,"ZD1_CHG":156,"SETTLEMENTPRICE":4521,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4407,"LOWESTPRICE":4421},{"OPENINTEREST":1175,"HIGHESTPRICE":4526,"TURNOVER":3923.46,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4515,"VOLUME":876,"OPENINTERESTCHG":227,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":108,"OPENPRICE":4406,"ZD1_CHG":145,"SETTLEMENTPRICE":4478,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4370,"LOWESTPRICE":4394},{"OPENINTEREST":524,"HIGHESTPRICE":4490,"TURNOVER":1032.697,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4478,"VOLUME":233,"OPENINTERESTCHG":9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":102,"OPENPRICE":4372,"ZD1_CHG":148,"SETTLEMENTPRICE":4432,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4330,"LOWESTPRICE":4359},{"OPENINTEREST":7000,"HIGHESTPRICE":4447,"TURNOVER":10890.896,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4440,"VOLUME":2479,"OPENINTERESTCHG":-19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":100,"OPENPRICE":4332,"ZD1_CHG":147,"SETTLEMENTPRICE":4393,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4293,"LOWESTPRICE":4321},{"OPENINTEREST":45,"HIGHESTPRICE":4415,"TURNOVER":26.106,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4391,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":110,"OPENPRICE":4325,"ZD1_CHG":150,"SETTLEMENTPRICE":4351,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4241,"LOWESTPRICE":4322},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4293,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":135,"OPENPRICE":"","ZD1_CHG":135,"SETTLEMENTPRICE":4293,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4158,"LOWESTPRICE":""},{"OPENINTEREST":471,"HIGHESTPRICE":4319,"TURNOVER":923.111,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4276,"VOLUME":217,"OPENINTERESTCHG":13,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":117,"OPENPRICE":4199,"ZD1_CHG":140,"SETTLEMENTPRICE":4253,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4136,"LOWESTPRICE":4172},{"OPENINTEREST":4,"HIGHESTPRICE":4219,"TURNOVER":12.578,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4219,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":120,"OPENPRICE":4180,"ZD1_CHG":147,"SETTLEMENTPRICE":4192,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4072,"LOWESTPRICE":4179},{"OPENINTEREST":426,"HIGHESTPRICE":3848,"TURNOVER":619.649,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3842,"VOLUME":162,"OPENINTERESTCHG":-85,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3824,"ZD1_CHG":42,"SETTLEMENTPRICE":3824,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3800,"LOWESTPRICE":3808},{"OPENINTEREST":130,"HIGHESTPRICE":3777,"TURNOVER":33.846,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3766,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":39,"OPENPRICE":3777,"ZD1_CHG":45,"SETTLEMENTPRICE":3760,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3721,"LOWESTPRICE":3748},{"OPENINTEREST":112,"HIGHESTPRICE":3740,"TURNOVER":26.117,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3740,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3720,"ZD1_CHG":37,"SETTLEMENTPRICE":3731,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3703,"LOWESTPRICE":3720},{"OPENINTEREST":64,"HIGHESTPRICE":3668,"TURNOVER":21.909,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3652,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":45,"OPENPRICE":3607,"ZD1_CHG":46,"SETTLEMENTPRICE":3651,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3606,"LOWESTPRICE":3607},{"OPENINTEREST":479698,"HIGHESTPRICE":"","TURNOVER":3186886.43,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":666372,"OPENINTERESTCHG":5232,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13979,"HIGHESTPRICE":16410,"TURNOVER":452523.6,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16325,"VOLUME":56243,"OPENINTERESTCHG":-1224,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":265,"OPENPRICE":15820,"ZD1_CHG":500,"SETTLEMENTPRICE":16090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15660},{"OPENINTEREST":73491,"HIGHESTPRICE":16255,"TURNOVER":1787116.0625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":224348,"OPENINTERESTCHG":-6251,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":260,"OPENPRICE":15810,"ZD1_CHG":515,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15670,"LOWESTPRICE":15485},{"OPENINTEREST":30266,"HIGHESTPRICE":16000,"TURNOVER":349068.055,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":44412,"OPENINTERESTCHG":4004,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":15585,"ZD1_CHG":490,"SETTLEMENTPRICE":15715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15465,"LOWESTPRICE":15295},{"OPENINTEREST":871,"HIGHESTPRICE":15840,"TURNOVER":7123.57,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15820,"VOLUME":912,"OPENINTERESTCHG":178,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":260,"OPENPRICE":15445,"ZD1_CHG":460,"SETTLEMENTPRICE":15620,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15360,"LOWESTPRICE":15190},{"OPENINTEREST":99,"HIGHESTPRICE":15700,"TURNOVER":415.7375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15700,"VOLUME":54,"OPENINTERESTCHG":11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":15105,"ZD1_CHG":480,"SETTLEMENTPRICE":15395,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15220,"LOWESTPRICE":15080},{"OPENINTEREST":27,"HIGHESTPRICE":15555,"TURNOVER":121.6875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15555,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":15010,"ZD1_CHG":440,"SETTLEMENTPRICE":15210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15115,"LOWESTPRICE":14995},{"OPENINTEREST":560,"HIGHESTPRICE":15495,"TURNOVER":1084.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15495,"VOLUME":142,"OPENINTERESTCHG":18,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":14945,"ZD1_CHG":410,"SETTLEMENTPRICE":15270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15085,"LOWESTPRICE":14890},{"OPENINTEREST":68,"HIGHESTPRICE":15430,"TURNOVER":83.6225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15410,"VOLUME":11,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":14855,"ZD1_CHG":400,"SETTLEMENTPRICE":15200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15010,"LOWESTPRICE":14855},{"OPENINTEREST":55,"HIGHESTPRICE":15460,"TURNOVER":61.0275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15385,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":15115,"ZD1_CHG":350,"SETTLEMENTPRICE":15255,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15035,"LOWESTPRICE":14965},{"OPENINTEREST":39,"HIGHESTPRICE":15395,"TURNOVER":136.67,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15330,"VOLUME":18,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":15060,"ZD1_CHG":360,"SETTLEMENTPRICE":15185,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14970,"LOWESTPRICE":15010},{"OPENINTEREST":61,"HIGHESTPRICE":15390,"TURNOVER":191.1025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15390,"VOLUME":25,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":375,"OPENPRICE":15030,"ZD1_CHG":480,"SETTLEMENTPRICE":15285,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":15030},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":""},{"OPENINTEREST":119516,"HIGHESTPRICE":"","TURNOVER":2597925.52,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":326189,"OPENINTERESTCHG":-3268,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2064,"HIGHESTPRICE":19180,"TURNOVER":90778.405,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19040,"VOLUME":4783,"OPENINTERESTCHG":-235,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-60,"OPENPRICE":18915,"ZD1_CHG":5,"SETTLEMENTPRICE":18975,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":19035,"LOWESTPRICE":18665},{"OPENINTEREST":140394,"HIGHESTPRICE":19870,"TURNOVER":8492099.575,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19705,"VOLUME":432877,"OPENINTERESTCHG":-806,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-45,"OPENPRICE":19500,"ZD1_CHG":45,"SETTLEMENTPRICE":19615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19660,"LOWESTPRICE":19270},{"OPENINTEREST":673,"HIGHESTPRICE":19875,"TURNOVER":21840.955,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19725,"VOLUME":1111,"OPENINTERESTCHG":-53,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-55,"OPENPRICE":19485,"ZD1_CHG":15,"SETTLEMENTPRICE":19655,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19710,"LOWESTPRICE":19295},{"OPENINTEREST":48,"HIGHESTPRICE":19865,"TURNOVER":391.875,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19865,"VOLUME":20,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-135,"OPENPRICE":19415,"ZD1_CHG":140,"SETTLEMENTPRICE":19590,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19725,"LOWESTPRICE":19335},{"OPENINTEREST":37802,"HIGHESTPRICE":19870,"TURNOVER":911528.465,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19715,"VOLUME":46475,"OPENINTERESTCHG":91,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-60,"OPENPRICE":19505,"ZD1_CHG":45,"SETTLEMENTPRICE":19610,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19670,"LOWESTPRICE":19290},{"OPENINTEREST":70,"HIGHESTPRICE":19790,"TURNOVER":373.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19790,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":20,"OPENPRICE":19575,"ZD1_CHG":140,"SETTLEMENTPRICE":19670,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19650,"LOWESTPRICE":19560},{"OPENINTEREST":123,"HIGHESTPRICE":19780,"TURNOVER":469.18,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19780,"VOLUME":24,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-100,"OPENPRICE":19465,"ZD1_CHG":135,"SETTLEMENTPRICE":19545,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19645,"LOWESTPRICE":19375},{"OPENINTEREST":96,"HIGHESTPRICE":19825,"TURNOVER":471.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19815,"VOLUME":24,"OPENINTERESTCHG":-9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-100,"OPENPRICE":19495,"ZD1_CHG":85,"SETTLEMENTPRICE":19630,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19730,"LOWESTPRICE":19340},{"OPENINTEREST":1699,"HIGHESTPRICE":19895,"TURNOVER":22255.19,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19755,"VOLUME":1131,"OPENINTERESTCHG":26,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-10,"OPENPRICE":19535,"ZD1_CHG":70,"SETTLEMENTPRICE":19675,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19685,"LOWESTPRICE":19335},{"OPENINTEREST":17,"HIGHESTPRICE":19800,"TURNOVER":235.005,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19800,"VOLUME":12,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-100,"OPENPRICE":19390,"ZD1_CHG":120,"SETTLEMENTPRICE":19580,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":19680,"LOWESTPRICE":19350},{"OPENINTEREST":182986,"HIGHESTPRICE":"","TURNOVER":9540443.54,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":486476,"OPENINTERESTCHG":-983,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10339,"HIGHESTPRICE":17070,"TURNOVER":159022.885,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16915,"VOLUME":9465,"OPENINTERESTCHG":-1425,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-60,"OPENPRICE":16800,"ZD1_CHG":55,"SETTLEMENTPRICE":16800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16860,"LOWESTPRICE":16475},{"OPENINTEREST":57007,"HIGHESTPRICE":17000,"TURNOVER":1777852.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16825,"VOLUME":106167,"OPENINTERESTCHG":-8153,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":16655,"ZD1_CHG":40,"SETTLEMENTPRICE":16745,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16785,"LOWESTPRICE":16390},{"OPENINTEREST":54158,"HIGHESTPRICE":16935,"TURNOVER":874195.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16770,"VOLUME":52372,"OPENINTERESTCHG":1139,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":16675,"ZD1_CHG":40,"SETTLEMENTPRICE":16690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16730,"LOWESTPRICE":16355},{"OPENINTEREST":9423,"HIGHESTPRICE":16900,"TURNOVER":88900.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16760,"VOLUME":5314,"OPENINTERESTCHG":959,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":16605,"ZD1_CHG":-10,"SETTLEMENTPRICE":16725,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16770,"LOWESTPRICE":16365},{"OPENINTEREST":1805,"HIGHESTPRICE":16890,"TURNOVER":11864.055,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16775,"VOLUME":710,"OPENINTERESTCHG":39,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-120,"OPENPRICE":16540,"ZD1_CHG":-50,"SETTLEMENTPRICE":16705,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16825,"LOWESTPRICE":16385},{"OPENINTEREST":52,"HIGHESTPRICE":16790,"TURNOVER":382.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16790,"VOLUME":23,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-125,"OPENPRICE":16400,"ZD1_CHG":25,"SETTLEMENTPRICE":16640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16765,"LOWESTPRICE":16400},{"OPENINTEREST":292,"HIGHESTPRICE":16895,"TURNOVER":1307.615,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":78,"OPENINTERESTCHG":31,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-110,"OPENPRICE":16530,"ZD1_CHG":-20,"SETTLEMENTPRICE":16760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16870,"LOWESTPRICE":16405},{"OPENINTEREST":44,"HIGHESTPRICE":16920,"TURNOVER":150.33,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-325,"OPENPRICE":16465,"ZD1_CHG":-175,"SETTLEMENTPRICE":16700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17025,"LOWESTPRICE":16445},{"OPENINTEREST":17,"HIGHESTPRICE":16950,"TURNOVER":50.65,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16875,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":16825,"ZD1_CHG":145,"SETTLEMENTPRICE":16880,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16730,"LOWESTPRICE":16825},{"OPENINTEREST":31,"HIGHESTPRICE":16950,"TURNOVER":134.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16920,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":16845,"ZD1_CHG":170,"SETTLEMENTPRICE":16840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16750,"LOWESTPRICE":16720},{"OPENINTEREST":15,"HIGHESTPRICE":16885,"TURNOVER":67.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16885,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":16805,"ZD1_CHG":90,"SETTLEMENTPRICE":16835,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16795,"LOWESTPRICE":16775},{"OPENINTEREST":3,"HIGHESTPRICE":16820,"TURNOVER":16.82,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16820,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":16820,"ZD1_CHG":125,"SETTLEMENTPRICE":16820,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16695,"LOWESTPRICE":16820},{"OPENINTEREST":133186,"HIGHESTPRICE":"","TURNOVER":2913945.355,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":174154,"OPENINTERESTCHG":-7404,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":42413,"HIGHESTPRICE":4540,"TURNOVER":87077.284,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4532,"VOLUME":19273,"OPENINTERESTCHG":-4325,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":4528,"ZD1_CHG":-14,"SETTLEMENTPRICE":4518,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4546,"LOWESTPRICE":4482},{"OPENINTEREST":5556,"HIGHESTPRICE":4560,"TURNOVER":4903.322,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4546,"VOLUME":1081,"OPENINTERESTCHG":-40,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4544,"ZD1_CHG":-18,"SETTLEMENTPRICE":4534,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4564,"LOWESTPRICE":4502},{"OPENINTEREST":368852,"HIGHESTPRICE":4666,"TURNOVER":1457444.34,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4648,"VOLUME":314430,"OPENINTERESTCHG":-6575,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4632,"ZD1_CHG":-20,"SETTLEMENTPRICE":4634,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":4592},{"OPENINTEREST":161,"HIGHESTPRICE":4688,"TURNOVER":121.164,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4672,"VOLUME":26,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4674,"ZD1_CHG":-24,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4696,"LOWESTPRICE":4632},{"OPENINTEREST":89681,"HIGHESTPRICE":4706,"TURNOVER":210269.262,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4686,"VOLUME":45017,"OPENINTERESTCHG":4754,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":4670,"ZD1_CHG":-16,"SETTLEMENTPRICE":4670,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4702,"LOWESTPRICE":4632},{"OPENINTEREST":295,"HIGHESTPRICE":4720,"TURNOVER":84.33,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4720,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-52,"OPENPRICE":4700,"ZD1_CHG":-16,"SETTLEMENTPRICE":4684,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4736,"LOWESTPRICE":4654},{"OPENINTEREST":28263,"HIGHESTPRICE":4748,"TURNOVER":35925.534,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4724,"VOLUME":7617,"OPENINTERESTCHG":1174,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4678,"ZD1_CHG":-16,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4740,"LOWESTPRICE":4672},{"OPENINTEREST":135,"HIGHESTPRICE":4746,"TURNOVER":131.768,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4746,"VOLUME":28,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4730,"ZD1_CHG":-10,"SETTLEMENTPRICE":4706,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4756,"LOWESTPRICE":4698},{"OPENINTEREST":1075,"HIGHESTPRICE":4764,"TURNOVER":838.064,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4758,"VOLUME":177,"OPENINTERESTCHG":-25,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4754,"ZD1_CHG":-6,"SETTLEMENTPRICE":4734,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4764,"LOWESTPRICE":4704},{"OPENINTEREST":105,"HIGHESTPRICE":4770,"TURNOVER":9.536,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4766,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4770,"ZD1_CHG":0,"SETTLEMENTPRICE":4768,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4766,"LOWESTPRICE":4766},{"OPENINTEREST":916,"HIGHESTPRICE":4780,"TURNOVER":1146.426,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4760,"VOLUME":241,"OPENINTERESTCHG":78,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":4760,"ZD1_CHG":-24,"SETTLEMENTPRICE":4756,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4784,"LOWESTPRICE":4730},{"OPENINTEREST":7,"HIGHESTPRICE":4782,"TURNOVER":9.564,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4782,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4782,"ZD1_CHG":-20,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4802,"LOWESTPRICE":4782},{"OPENINTEREST":537459,"HIGHESTPRICE":"","TURNOVER":1797960.594,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":387912,"OPENINTERESTCHG":-4960,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5284,"HIGHESTPRICE":3668,"TURNOVER":27029.816,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3654,"VOLUME":1854,"OPENINTERESTCHG":-58,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":3648,"ZD1_CHG":-22,"SETTLEMENTPRICE":3644,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3676,"LOWESTPRICE":3612},{"OPENINTEREST":21873,"HIGHESTPRICE":3680,"TURNOVER":75682.728,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":5189,"OPENINTERESTCHG":-264,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":3624,"ZD1_CHG":-10,"SETTLEMENTPRICE":3646,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3618},{"OPENINTEREST":1314,"HIGHESTPRICE":3710,"TURNOVER":48900.784,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3682,"VOLUME":3330,"OPENINTERESTCHG":337,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3692,"ZD1_CHG":-16,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3698,"LOWESTPRICE":3658},{"OPENINTEREST":85,"HIGHESTPRICE":3706,"TURNOVER":484.44,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3684,"VOLUME":33,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":3666,"ZD1_CHG":-20,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3704,"LOWESTPRICE":3658},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3726,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3726,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3726,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3734,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3734,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3734,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3758,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3758,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3758,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3768,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3768,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3818,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3818,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3818,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3810,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3804,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3804,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3804,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3810,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":""},{"OPENINTEREST":28570,"HIGHESTPRICE":"","TURNOVER":152097.768,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10406,"OPENINTERESTCHG":14,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2759,"HIGHESTPRICE":2218,"TURNOVER":2235.92,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2216.5,"VOLUME":202,"OPENINTERESTCHG":-120,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":2210,"ZD1_CHG":11,"SETTLEMENTPRICE":2213.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2205.5,"LOWESTPRICE":2209},{"OPENINTEREST":12257,"HIGHESTPRICE":2473.5,"TURNOVER":128211.675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2443,"VOLUME":10543,"OPENINTERESTCHG":-2434,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-19.5,"OPENPRICE":2470,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":2432,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2451.5,"LOWESTPRICE":2384},{"OPENINTEREST":7250,"HIGHESTPRICE":3071.5,"TURNOVER":76185.8875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3013.5,"VOLUME":5119,"OPENINTERESTCHG":52,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-55.5,"OPENPRICE":3050,"ZD1_CHG":-18.5,"SETTLEMENTPRICE":2976.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3032,"LOWESTPRICE":2930},{"OPENINTEREST":2542,"HIGHESTPRICE":3015,"TURNOVER":13767.235,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2966,"VOLUME":936,"OPENINTERESTCHG":-49,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-35.5,"OPENPRICE":3000,"ZD1_CHG":-11,"SETTLEMENTPRICE":2941.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2977,"LOWESTPRICE":2905},{"OPENINTEREST":1606,"HIGHESTPRICE":1798,"TURNOVER":2123.33,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1767.5,"VOLUME":241,"OPENINTERESTCHG":-53,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-16.5,"OPENPRICE":1780.5,"ZD1_CHG":-11,"SETTLEMENTPRICE":1762,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1778.5,"LOWESTPRICE":1740},{"OPENINTEREST":551,"HIGHESTPRICE":2254,"TURNOVER":1421.3125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2194.5,"VOLUME":129,"OPENINTERESTCHG":21,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-43.5,"OPENPRICE":2236,"ZD1_CHG":-52.5,"SETTLEMENTPRICE":2203.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2247,"LOWESTPRICE":2184},{"OPENINTEREST":292,"HIGHESTPRICE":1811,"TURNOVER":699.5725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1785.5,"VOLUME":79,"OPENINTERESTCHG":-13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-42.5,"OPENPRICE":1806,"ZD1_CHG":-28,"SETTLEMENTPRICE":1771,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1813.5,"LOWESTPRICE":1745},{"OPENINTEREST":27257,"HIGHESTPRICE":"","TURNOVER":224644.9325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17249,"OPENINTERESTCHG":-2596,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10508188,"HIGHESTPRICE":"","TURNOVER":143549248.6425,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9160679,"OPENINTERESTCHG":89138,"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":"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":"193","o_code":"0000","update_date":"20261023 15:26:49","o_curmetalindex":[{"PRECLOSEPRICE":5361.55,"HIGHESTPRICE":5396.25,"LASTPRICE":5378.68,"SETTLEMENTPRICE":5350.9,"CLOSEPRICE":5378.68,"TRADINGDAY":"20261023","UPDOWN1":-7.17,"LOWESTPRICE":5305.26,"UPDOWN2":-34.95,"AVGPRICE":5348.83,"OPENPRICE":5343.51,"UPDOWN":17.13}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109000,"TURNOVER":1482.141912,"PRODUCTGROUPID":"cu","YEARVOLUME":5047.7235,"YEARTURNOVER":261570.360001,"VOLUME":276050,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105000,"AVGPRICE":107382.135},{"HIGHESTPRICE":97400,"TURNOVER":65.0539545,"PRODUCTGROUPID":"bc","YEARVOLUME":184.4244,"YEARTURNOVER":8572.941385,"VOLUME":13532,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94360,"AVGPRICE":96148.322},{"HIGHESTPRICE":23680,"TURNOVER":496.8470055,"PRODUCTGROUPID":"al","YEARVOLUME":9725.5382,"YEARTURNOVER":117625.333918,"VOLUME":430541,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22205,"AVGPRICE":23080.125},{"HIGHESTPRICE":25580,"TURNOVER":283.472688,"PRODUCTGROUPID":"zn","YEARVOLUME":4245.559,"YEARTURNOVER":53099.50770375,"VOLUME":223574,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25180,"AVGPRICE":25358.287},{"HIGHESTPRICE":16250,"TURNOVER":69.33833975,"PRODUCTGROUPID":"pb","YEARVOLUME":1803.5203,"YEARTURNOVER":14787.428222,"VOLUME":85990,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15985,"AVGPRICE":16127.071},{"HIGHESTPRICE":124750,"TURNOVER":458.0812817,"PRODUCTGROUPID":"ni","YEARVOLUME":9858.6529,"YEARTURNOVER":135822.6637785,"VOLUME":379258,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":119040,"AVGPRICE":120783.551},{"HIGHESTPRICE":387040,"TURNOVER":1060.5780048,"PRODUCTGROUPID":"sn","YEARVOLUME":6287.6077,"YEARTURNOVER":252913.4534342,"VOLUME":281811,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":357930,"AVGPRICE":376343.721},{"HIGHESTPRICE":2730,"TURNOVER":120.6840608,"PRODUCTGROUPID":"ao","YEARVOLUME":8682.7166,"YEARTURNOVER":48744.923894,"VOLUME":235106,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2528,"AVGPRICE":2566.588},{"HIGHESTPRICE":23105,"TURNOVER":50.104084,"PRODUCTGROUPID":"ad","YEARVOLUME":253.6409,"YEARTURNOVER":5873.2609865,"VOLUME":22068,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":21805,"AVGPRICE":22704.406},{"HIGHESTPRICE":891.82,"TURNOVER":3189.0753774,"PRODUCTGROUPID":"au","YEARVOLUME":6979.1987,"YEARTURNOVER":701885.0006634,"VOLUME":366650,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":857.1,"AVGPRICE":869.787},{"HIGHESTPRICE":13696,"TURNOVER":1941.3745347,"PRODUCTGROUPID":"ag","YEARVOLUME":23834.1556,"YEARTURNOVER":665136.57202635,"VOLUME":975231,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":12925,"AVGPRICE":13271.212},{"HIGHESTPRICE":3100,"TURNOVER":304.853844,"PRODUCTGROUPID":"rb","YEARVOLUME":17472.3227,"YEARTURNOVER":54491.0680603,"VOLUME":1000977,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3025,"AVGPRICE":3045.563},{"HIGHESTPRICE":3346,"TURNOVER":0.0056683,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4782,"YEARTURNOVER":4.9778795,"VOLUME":17,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3311,"AVGPRICE":3334.294},{"HIGHESTPRICE":3258,"TURNOVER":219.6940692,"PRODUCTGROUPID":"hc","YEARVOLUME":9661.5144,"YEARTURNOVER":32055.3104117,"VOLUME":685028,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3171,"AVGPRICE":3207.082},{"HIGHESTPRICE":13840,"TURNOVER":165.86719275,"PRODUCTGROUPID":"ss","YEARVOLUME":5370.1256,"YEARTURNOVER":38679.85958525,"VOLUME":243544,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13485,"AVGPRICE":13621.127},{"HIGHESTPRICE":734.5,"TURNOVER":1528.197971,"PRODUCTGROUPID":"sc","YEARVOLUME":3398.917,"YEARTURNOVER":209876.16532,"VOLUME":213616,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":592.8,"AVGPRICE":715.395},{"HIGHESTPRICE":7815,"TURNOVER":146.6401926,"PRODUCTGROUPID":"lu","YEARVOLUME":3211.013,"YEARTURNOVER":14625.4972804,"VOLUME":239493,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4817,"AVGPRICE":6122.943},{"HIGHESTPRICE":6286,"TURNOVER":731.5242693,"PRODUCTGROUPID":"fu","YEARVOLUME":19445.0618,"YEARTURNOVER":72878.4379362,"VOLUME":1419435,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3887,"AVGPRICE":5153.63},{"HIGHESTPRICE":5102,"TURNOVER":318.688643,"PRODUCTGROUPID":"bu","YEARVOLUME":13914.7676,"YEARTURNOVER":60508.15229,"VOLUME":666372,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3607,"AVGPRICE":4782.443},{"HIGHESTPRICE":16410,"TURNOVER":259.792552,"PRODUCTGROUPID":"br","YEARVOLUME":7003.6675,"YEARTURNOVER":51826.50630075,"VOLUME":326189,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14855,"AVGPRICE":15928.958},{"HIGHESTPRICE":19895,"TURNOVER":954.044354,"PRODUCTGROUPID":"ru","YEARVOLUME":6867.4018,"YEARTURNOVER":120756.8017525,"VOLUME":486476,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18665,"AVGPRICE":19611.334},{"HIGHESTPRICE":17070,"TURNOVER":291.3945355,"PRODUCTGROUPID":"nr","YEARVOLUME":2550.1556,"YEARTURNOVER":38021.172592,"VOLUME":174154,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16355,"AVGPRICE":16732.004},{"HIGHESTPRICE":4782,"TURNOVER":179.7960594,"PRODUCTGROUPID":"sp","YEARVOLUME":6650.3929,"YEARTURNOVER":33119.9580406,"VOLUME":387912,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4482,"AVGPRICE":4634.97},{"HIGHESTPRICE":3710,"TURNOVER":15.2097768,"PRODUCTGROUPID":"op","YEARVOLUME":150.0343,"YEARTURNOVER":2367.9787632,"VOLUME":10406,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3612,"AVGPRICE":3654.088},{"HIGHESTPRICE":3071.5,"TURNOVER":22.46449325,"PRODUCTGROUPID":"ec","YEARVOLUME":643.0811,"YEARTURNOVER":6743.9974139,"VOLUME":17249,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1740,"AVGPRICE":2604.73},{"HIGHESTPRICE":"","TURNOVER":14354.92486425,"PRODUCTGROUPID":"","YEARVOLUME":173242.6713,"YEARTURNOVER":3001987.329639,"VOLUME":9160679,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8257","o_trade_day":"8265","report_date":"20261023"}