{"o_IMChangeDate":"20150813","showlength":"1","o_day":"29","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":74378,"HIGHESTPRICE":110120,"TURNOVER":1543466.27,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109380,"VOLUME":28137,"OPENINTERESTCHG":-8047,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-130,"OPENPRICE":110050,"ZD1_CHG":-460,"SETTLEMENTPRICE":109710,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":109840,"LOWESTPRICE":109200},{"OPENINTEREST":190792,"HIGHESTPRICE":109500,"TURNOVER":4307075.27,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108660,"VOLUME":79005,"OPENINTERESTCHG":-4795,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-170,"OPENPRICE":109500,"ZD1_CHG":-540,"SETTLEMENTPRICE":109030,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":109200,"LOWESTPRICE":108430},{"OPENINTEREST":119568,"HIGHESTPRICE":109090,"TURNOVER":1687210.025,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108260,"VOLUME":31058,"OPENINTERESTCHG":11979,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":109090,"ZD1_CHG":-450,"SETTLEMENTPRICE":108640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108710,"LOWESTPRICE":108070},{"OPENINTEREST":45961,"HIGHESTPRICE":108750,"TURNOVER":496644.365,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108040,"VOLUME":9170,"OPENINTERESTCHG":3256,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":108600,"ZD1_CHG":-320,"SETTLEMENTPRICE":108310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108360,"LOWESTPRICE":107830},{"OPENINTEREST":41476,"HIGHESTPRICE":108600,"TURNOVER":272322.755,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108000,"VOLUME":5028,"OPENINTERESTCHG":1673,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":108430,"ZD1_CHG":-240,"SETTLEMENTPRICE":108320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":107810},{"OPENINTEREST":20935,"HIGHESTPRICE":108570,"TURNOVER":153477.59,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108040,"VOLUME":2836,"OPENINTERESTCHG":1047,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":108500,"ZD1_CHG":-200,"SETTLEMENTPRICE":108230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":107800},{"OPENINTEREST":14987,"HIGHESTPRICE":108450,"TURNOVER":183180.82,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107950,"VOLUME":3392,"OPENINTERESTCHG":967,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-130,"OPENPRICE":108110,"ZD1_CHG":-180,"SETTLEMENTPRICE":108000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108130,"LOWESTPRICE":107730},{"OPENINTEREST":12160,"HIGHESTPRICE":108320,"TURNOVER":45917.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107850,"VOLUME":850,"OPENINTERESTCHG":-77,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":108200,"ZD1_CHG":-180,"SETTLEMENTPRICE":108040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108030,"LOWESTPRICE":107660},{"OPENINTEREST":6966,"HIGHESTPRICE":108200,"TURNOVER":18291.03,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107820,"VOLUME":339,"OPENINTERESTCHG":69,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":108080,"ZD1_CHG":-100,"SETTLEMENTPRICE":107910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107920,"LOWESTPRICE":107540},{"OPENINTEREST":7660,"HIGHESTPRICE":108070,"TURNOVER":19398.31,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107700,"VOLUME":360,"OPENINTERESTCHG":-96,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":108060,"ZD1_CHG":-120,"SETTLEMENTPRICE":107760,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107820,"LOWESTPRICE":107470},{"OPENINTEREST":6136,"HIGHESTPRICE":108000,"TURNOVER":22224.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107620,"VOLUME":413,"OPENINTERESTCHG":124,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":108000,"ZD1_CHG":-60,"SETTLEMENTPRICE":107620,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":107680,"LOWESTPRICE":107380},{"OPENINTEREST":2154,"HIGHESTPRICE":107800,"TURNOVER":10704.4,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107480,"VOLUME":199,"OPENINTERESTCHG":95,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":107780,"ZD1_CHG":-30,"SETTLEMENTPRICE":107580,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":107510,"LOWESTPRICE":107300},{"OPENINTEREST":543173,"HIGHESTPRICE":"","TURNOVER":8759912.655,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160787,"OPENINTERESTCHG":6195,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":495,"HIGHESTPRICE":98270,"TURNOVER":80602.05,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97410,"VOLUME":1648,"OPENINTERESTCHG":-510,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-200,"OPENPRICE":98060,"ZD1_CHG":-600,"SETTLEMENTPRICE":97810,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":98010,"LOWESTPRICE":97340},{"OPENINTEREST":13913,"HIGHESTPRICE":98230,"TURNOVER":336416.435,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97400,"VOLUME":6878,"OPENINTERESTCHG":717,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-130,"OPENPRICE":98200,"ZD1_CHG":-550,"SETTLEMENTPRICE":97820,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":97950,"LOWESTPRICE":97210},{"OPENINTEREST":2779,"HIGHESTPRICE":97630,"TURNOVER":59384.04,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96960,"VOLUME":1221,"OPENINTERESTCHG":681,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-50,"OPENPRICE":97630,"ZD1_CHG":-360,"SETTLEMENTPRICE":97270,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":97320,"LOWESTPRICE":96700},{"OPENINTEREST":241,"HIGHESTPRICE":96880,"TURNOVER":338.075,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96510,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-430,"OPENPRICE":96870,"ZD1_CHG":-510,"SETTLEMENTPRICE":96590,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97020,"LOWESTPRICE":96410},{"OPENINTEREST":128,"HIGHESTPRICE":97540,"TURNOVER":11508.54,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96400,"VOLUME":238,"OPENINTERESTCHG":34,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-40,"OPENPRICE":96990,"ZD1_CHG":-350,"SETTLEMENTPRICE":96710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96750,"LOWESTPRICE":96300},{"OPENINTEREST":1,"HIGHESTPRICE":97370,"TURNOVER":48.685,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97370,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1080,"OPENPRICE":97370,"ZD1_CHG":1080,"SETTLEMENTPRICE":97370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96290,"LOWESTPRICE":97370},{"OPENINTEREST":3,"HIGHESTPRICE":97370,"TURNOVER":48.685,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97370,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":810,"OPENPRICE":97370,"ZD1_CHG":810,"SETTLEMENTPRICE":97370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96560,"LOWESTPRICE":97370},{"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":2,"HIGHESTPRICE":97500,"TURNOVER":97.335,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97500,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":630,"OPENPRICE":97170,"ZD1_CHG":800,"SETTLEMENTPRICE":97330,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":96700,"LOWESTPRICE":97170},{"OPENINTEREST":3,"HIGHESTPRICE":97440,"TURNOVER":48.72,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97440,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":830,"OPENPRICE":97440,"ZD1_CHG":830,"SETTLEMENTPRICE":97440,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96610,"LOWESTPRICE":97440},{"OPENINTEREST":1,"HIGHESTPRICE":97510,"TURNOVER":97.505,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97510,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":960,"OPENPRICE":97500,"ZD1_CHG":970,"SETTLEMENTPRICE":97500,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":97500},{"OPENINTEREST":1,"HIGHESTPRICE":97600,"TURNOVER":48.8,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97600,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1370,"OPENPRICE":97600,"ZD1_CHG":1370,"SETTLEMENTPRICE":97600,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":96230,"LOWESTPRICE":97600},{"OPENINTEREST":17568,"HIGHESTPRICE":"","TURNOVER":488638.87,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10000,"OPENINTERESTCHG":925,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":74012,"HIGHESTPRICE":23700,"TURNOVER":434280.1525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23575,"VOLUME":36816,"OPENINTERESTCHG":-12384,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-195,"OPENPRICE":23660,"ZD1_CHG":-210,"SETTLEMENTPRICE":23590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23510},{"OPENINTEREST":247720,"HIGHESTPRICE":23510,"TURNOVER":2265939.1775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23310,"VOLUME":193977,"OPENINTERESTCHG":-2083,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-225,"OPENPRICE":23465,"ZD1_CHG":-275,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23245},{"OPENINTEREST":159388,"HIGHESTPRICE":23340,"TURNOVER":1209927.0425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23080,"VOLUME":104528,"OPENINTERESTCHG":13725,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-185,"OPENPRICE":23340,"ZD1_CHG":-255,"SETTLEMENTPRICE":23150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23335,"LOWESTPRICE":23010},{"OPENINTEREST":84617,"HIGHESTPRICE":23125,"TURNOVER":344038.49,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22905,"VOLUME":29952,"OPENINTERESTCHG":-2087,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":23080,"ZD1_CHG":-220,"SETTLEMENTPRICE":22970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":22840},{"OPENINTEREST":59197,"HIGHESTPRICE":23095,"TURNOVER":130067.6025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22860,"VOLUME":11347,"OPENINTERESTCHG":-284,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":23095,"ZD1_CHG":-225,"SETTLEMENTPRICE":22925,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23085,"LOWESTPRICE":22805},{"OPENINTEREST":29876,"HIGHESTPRICE":23160,"TURNOVER":42194.9575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22860,"VOLUME":3679,"OPENINTERESTCHG":-92,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-150,"OPENPRICE":23160,"ZD1_CHG":-225,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23085,"LOWESTPRICE":22810},{"OPENINTEREST":19316,"HIGHESTPRICE":23160,"TURNOVER":41171.6025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22870,"VOLUME":3587,"OPENINTERESTCHG":-93,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-125,"OPENPRICE":23100,"ZD1_CHG":-210,"SETTLEMENTPRICE":22955,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23080,"LOWESTPRICE":22635},{"OPENINTEREST":9314,"HIGHESTPRICE":23050,"TURNOVER":11455.2775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22845,"VOLUME":1000,"OPENINTERESTCHG":14,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":23050,"ZD1_CHG":-225,"SETTLEMENTPRICE":22910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":22800},{"OPENINTEREST":6184,"HIGHESTPRICE":23010,"TURNOVER":6478.4975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22820,"VOLUME":567,"OPENINTERESTCHG":91,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-175,"OPENPRICE":22975,"ZD1_CHG":-205,"SETTLEMENTPRICE":22850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23025,"LOWESTPRICE":22745},{"OPENINTEREST":4246,"HIGHESTPRICE":22930,"TURNOVER":3551.4075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22790,"VOLUME":311,"OPENINTERESTCHG":75,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-150,"OPENPRICE":22905,"ZD1_CHG":-195,"SETTLEMENTPRICE":22835,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22985,"LOWESTPRICE":22730},{"OPENINTEREST":3499,"HIGHESTPRICE":22835,"TURNOVER":3380.34,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22710,"VOLUME":297,"OPENINTERESTCHG":71,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-165,"OPENPRICE":22825,"ZD1_CHG":-215,"SETTLEMENTPRICE":22760,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22925,"LOWESTPRICE":22670},{"OPENINTEREST":1196,"HIGHESTPRICE":22785,"TURNOVER":3827.51,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22700,"VOLUME":337,"OPENINTERESTCHG":47,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":22785,"ZD1_CHG":-175,"SETTLEMENTPRICE":22715,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":22645},{"OPENINTEREST":698565,"HIGHESTPRICE":"","TURNOVER":4496312.0575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":386398,"OPENINTERESTCHG":-3000,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13344,"HIGHESTPRICE":26000,"TURNOVER":279415.0025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25870,"VOLUME":21600,"OPENINTERESTCHG":-6214,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":25945,"ZD1_CHG":10,"SETTLEMENTPRICE":25870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25860,"LOWESTPRICE":25770},{"OPENINTEREST":117122,"HIGHESTPRICE":26045,"TURNOVER":1809763.6475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25885,"VOLUME":139822,"OPENINTERESTCHG":2242,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":25935,"ZD1_CHG":10,"SETTLEMENTPRICE":25885,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25875,"LOWESTPRICE":25790},{"OPENINTEREST":78500,"HIGHESTPRICE":26070,"TURNOVER":696172.5225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25910,"VOLUME":53711,"OPENINTERESTCHG":10902,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":25950,"ZD1_CHG":0,"SETTLEMENTPRICE":25920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25910,"LOWESTPRICE":25830},{"OPENINTEREST":15343,"HIGHESTPRICE":26070,"TURNOVER":144775.5025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25930,"VOLUME":11163,"OPENINTERESTCHG":2447,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":20,"OPENPRICE":25995,"ZD1_CHG":15,"SETTLEMENTPRICE":25935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25915,"LOWESTPRICE":25855},{"OPENINTEREST":3413,"HIGHESTPRICE":26075,"TURNOVER":27052.75,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25940,"VOLUME":2087,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":25970,"ZD1_CHG":30,"SETTLEMENTPRICE":25925,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25910,"LOWESTPRICE":25845},{"OPENINTEREST":1459,"HIGHESTPRICE":26050,"TURNOVER":3915.4,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25945,"VOLUME":302,"OPENINTERESTCHG":82,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":25900,"ZD1_CHG":15,"SETTLEMENTPRICE":25925,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25930,"LOWESTPRICE":25860},{"OPENINTEREST":370,"HIGHESTPRICE":26030,"TURNOVER":2319.8825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25900,"VOLUME":179,"OPENINTERESTCHG":44,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25905,"ZD1_CHG":5,"SETTLEMENTPRICE":25920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25895,"LOWESTPRICE":25850},{"OPENINTEREST":143,"HIGHESTPRICE":25930,"TURNOVER":284.7775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25840,"VOLUME":22,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":0,"OPENPRICE":25900,"ZD1_CHG":-45,"SETTLEMENTPRICE":25885,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25885,"LOWESTPRICE":25825},{"OPENINTEREST":122,"HIGHESTPRICE":25950,"TURNOVER":258.965,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25950,"VOLUME":20,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":40,"OPENPRICE":25865,"ZD1_CHG":95,"SETTLEMENTPRICE":25895,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25855,"LOWESTPRICE":25860},{"OPENINTEREST":116,"HIGHESTPRICE":25900,"TURNOVER":206.925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25900,"VOLUME":16,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25880,"ZD1_CHG":60,"SETTLEMENTPRICE":25865,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25840,"LOWESTPRICE":25825},{"OPENINTEREST":100,"HIGHESTPRICE":25900,"TURNOVER":348.74,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25815,"VOLUME":27,"OPENINTERESTCHG":20,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":25850,"ZD1_CHG":-45,"SETTLEMENTPRICE":25830,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25860,"LOWESTPRICE":25785},{"OPENINTEREST":5,"HIGHESTPRICE":26200,"TURNOVER":51.675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25845,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":25410,"ZD1_CHG":125,"SETTLEMENTPRICE":25835,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":25720,"LOWESTPRICE":25410},{"OPENINTEREST":230037,"HIGHESTPRICE":"","TURNOVER":2964565.79,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":228953,"OPENINTERESTCHG":9541,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3904,"HIGHESTPRICE":16350,"TURNOVER":47949.6675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":5898,"OPENINTERESTCHG":-2484,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":16345,"ZD1_CHG":-180,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16400,"LOWESTPRICE":16150},{"OPENINTEREST":71020,"HIGHESTPRICE":16285,"TURNOVER":716434.3025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":88763,"OPENINTERESTCHG":-10204,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-175,"OPENPRICE":16275,"ZD1_CHG":-185,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16315,"LOWESTPRICE":16015},{"OPENINTEREST":50792,"HIGHESTPRICE":16265,"TURNOVER":238986.615,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16115,"VOLUME":29652,"OPENINTERESTCHG":2487,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-155,"OPENPRICE":16265,"ZD1_CHG":-155,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":16000},{"OPENINTEREST":9813,"HIGHESTPRICE":16250,"TURNOVER":24240.47,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":3008,"OPENINTERESTCHG":822,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-160,"OPENPRICE":16220,"ZD1_CHG":-170,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16275,"LOWESTPRICE":16010},{"OPENINTEREST":307,"HIGHESTPRICE":16170,"TURNOVER":64.3725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":16170,"ZD1_CHG":-115,"SETTLEMENTPRICE":16090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16065},{"OPENINTEREST":70,"HIGHESTPRICE":16085,"TURNOVER":40.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-195,"OPENPRICE":16015,"ZD1_CHG":-190,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":15995},{"OPENINTEREST":114,"HIGHESTPRICE":16225,"TURNOVER":136.5825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16035,"VOLUME":17,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":16225,"ZD1_CHG":-150,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":15995},{"OPENINTEREST":172,"HIGHESTPRICE":16130,"TURNOVER":56.2225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-165,"OPENPRICE":16130,"ZD1_CHG":-160,"SETTLEMENTPRICE":16060,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16010},{"OPENINTEREST":85,"HIGHESTPRICE":16185,"TURNOVER":168.6275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":21,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":16180,"ZD1_CHG":-110,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":15995},{"OPENINTEREST":49,"HIGHESTPRICE":16030,"TURNOVER":24.0225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":16030,"ZD1_CHG":-165,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":15990},{"OPENINTEREST":36,"HIGHESTPRICE":16150,"TURNOVER":56.2175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-150,"OPENPRICE":16150,"ZD1_CHG":-195,"SETTLEMENTPRICE":16060,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16000},{"OPENINTEREST":5,"HIGHESTPRICE":16045,"TURNOVER":24.0375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-150,"OPENPRICE":16045,"ZD1_CHG":-190,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":15985},{"OPENINTEREST":136367,"HIGHESTPRICE":"","TURNOVER":1028181.2375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":127392,"OPENINTERESTCHG":-9380,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20188,"HIGHESTPRICE":119000,"TURNOVER":162759.828,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":117870,"VOLUME":13783,"OPENINTERESTCHG":-5874,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":430,"OPENPRICE":118760,"ZD1_CHG":220,"SETTLEMENTPRICE":118080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":117650,"LOWESTPRICE":117210},{"OPENINTEREST":131970,"HIGHESTPRICE":119230,"TURNOVER":1694128.336,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118090,"VOLUME":143381,"OPENINTERESTCHG":-4216,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":280,"OPENPRICE":119000,"ZD1_CHG":220,"SETTLEMENTPRICE":118150,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":117870,"LOWESTPRICE":117390},{"OPENINTEREST":107298,"HIGHESTPRICE":119390,"TURNOVER":447007.042,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118300,"VOLUME":37752,"OPENINTERESTCHG":3798,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":340,"OPENPRICE":119060,"ZD1_CHG":240,"SETTLEMENTPRICE":118400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":118060,"LOWESTPRICE":117530},{"OPENINTEREST":34804,"HIGHESTPRICE":119560,"TURNOVER":172317.356,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118450,"VOLUME":14530,"OPENINTERESTCHG":3174,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":400,"OPENPRICE":119500,"ZD1_CHG":260,"SETTLEMENTPRICE":118590,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":118190,"LOWESTPRICE":117790},{"OPENINTEREST":16146,"HIGHESTPRICE":119760,"TURNOVER":58723.628,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118660,"VOLUME":4941,"OPENINTERESTCHG":1371,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":450,"OPENPRICE":119600,"ZD1_CHG":270,"SETTLEMENTPRICE":118840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":118390,"LOWESTPRICE":118050},{"OPENINTEREST":6193,"HIGHESTPRICE":119990,"TURNOVER":28163.629,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":118860,"VOLUME":2367,"OPENINTERESTCHG":951,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":290,"OPENPRICE":119830,"ZD1_CHG":170,"SETTLEMENTPRICE":118980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":118690,"LOWESTPRICE":118220},{"OPENINTEREST":8805,"HIGHESTPRICE":120170,"TURNOVER":12413.449,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119130,"VOLUME":1042,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":310,"OPENPRICE":120170,"ZD1_CHG":310,"SETTLEMENTPRICE":119130,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":118820,"LOWESTPRICE":118460},{"OPENINTEREST":1149,"HIGHESTPRICE":120100,"TURNOVER":1597.962,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119360,"VOLUME":134,"OPENINTERESTCHG":89,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":200,"OPENPRICE":120100,"ZD1_CHG":310,"SETTLEMENTPRICE":119250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":119050,"LOWESTPRICE":118790},{"OPENINTEREST":1019,"HIGHESTPRICE":120470,"TURNOVER":406.701,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119710,"VOLUME":34,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":20,"OPENPRICE":120470,"ZD1_CHG":120,"SETTLEMENTPRICE":119610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":119590,"LOWESTPRICE":119110},{"OPENINTEREST":313,"HIGHESTPRICE":120840,"TURNOVER":156.021,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":119800,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":390,"OPENPRICE":120840,"ZD1_CHG":180,"SETTLEMENTPRICE":120010,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":119620,"LOWESTPRICE":119410},{"OPENINTEREST":1093,"HIGHESTPRICE":121000,"TURNOVER":552.532,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120110,"VOLUME":46,"OPENINTERESTCHG":24,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":140,"OPENPRICE":121000,"ZD1_CHG":140,"SETTLEMENTPRICE":120110,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":119970,"LOWESTPRICE":119660},{"OPENINTEREST":38,"HIGHESTPRICE":120670,"TURNOVER":60.075,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":120670,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":90,"OPENPRICE":120580,"ZD1_CHG":610,"SETTLEMENTPRICE":120150,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":120060,"LOWESTPRICE":119800},{"OPENINTEREST":329016,"HIGHESTPRICE":"","TURNOVER":2578286.559,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":218028,"OPENINTERESTCHG":-678,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4857,"HIGHESTPRICE":390070,"TURNOVER":657066.664,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":382000,"VOLUME":17059,"OPENINTERESTCHG":-3378,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2870,"OPENPRICE":390070,"ZD1_CHG":-6040,"SETTLEMENTPRICE":385170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":388040,"LOWESTPRICE":379890},{"OPENINTEREST":42374,"HIGHESTPRICE":388490,"TURNOVER":5922413.167,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":379620,"VOLUME":154598,"OPENINTERESTCHG":2593,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3390,"OPENPRICE":387630,"ZD1_CHG":-6850,"SETTLEMENTPRICE":383080,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":386470,"LOWESTPRICE":377000},{"OPENINTEREST":16401,"HIGHESTPRICE":386180,"TURNOVER":963152.418,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":377170,"VOLUME":25296,"OPENINTERESTCHG":1250,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3650,"OPENPRICE":386050,"ZD1_CHG":-7230,"SETTLEMENTPRICE":380750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":384400,"LOWESTPRICE":374560},{"OPENINTEREST":7392,"HIGHESTPRICE":383740,"TURNOVER":180778.578,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375120,"VOLUME":4773,"OPENINTERESTCHG":437,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3230,"OPENPRICE":383740,"ZD1_CHG":-6860,"SETTLEMENTPRICE":378750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":381980,"LOWESTPRICE":372480},{"OPENINTEREST":1945,"HIGHESTPRICE":380640,"TURNOVER":30049.481,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":372860,"VOLUME":798,"OPENINTERESTCHG":-9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3530,"OPENPRICE":380610,"ZD1_CHG":-7220,"SETTLEMENTPRICE":376550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":380080,"LOWESTPRICE":370580},{"OPENINTEREST":361,"HIGHESTPRICE":379600,"TURNOVER":5322.358,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":371420,"VOLUME":142,"OPENINTERESTCHG":17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4070,"OPENPRICE":379520,"ZD1_CHG":-7460,"SETTLEMENTPRICE":374810,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":378880,"LOWESTPRICE":369110},{"OPENINTEREST":738,"HIGHESTPRICE":379260,"TURNOVER":3034.335,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370680,"VOLUME":81,"OPENINTERESTCHG":-9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3180,"OPENPRICE":379260,"ZD1_CHG":-7100,"SETTLEMENTPRICE":374600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":377780,"LOWESTPRICE":369680},{"OPENINTEREST":80,"HIGHESTPRICE":378250,"TURNOVER":188.334,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375690,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1780,"OPENPRICE":378250,"ZD1_CHG":-2750,"SETTLEMENTPRICE":376660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":378440,"LOWESTPRICE":374750},{"OPENINTEREST":52,"HIGHESTPRICE":378470,"TURNOVER":264.324,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":375000,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2210,"OPENPRICE":378460,"ZD1_CHG":-4810,"SETTLEMENTPRICE":377600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":379810,"LOWESTPRICE":375000},{"OPENINTEREST":51,"HIGHESTPRICE":378030,"TURNOVER":262.425,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":368930,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2880,"OPENPRICE":378030,"ZD1_CHG":-8840,"SETTLEMENTPRICE":374890,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":377770,"LOWESTPRICE":368930},{"OPENINTEREST":62,"HIGHESTPRICE":375710,"TURNOVER":74.931,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":373600,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2490,"OPENPRICE":375710,"ZD1_CHG":-3540,"SETTLEMENTPRICE":374650,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":377140,"LOWESTPRICE":373600},{"OPENINTEREST":8,"HIGHESTPRICE":370000,"TURNOVER":37,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":370000,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7210,"OPENPRICE":370000,"ZD1_CHG":-7210,"SETTLEMENTPRICE":370000,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":377210,"LOWESTPRICE":370000},{"OPENINTEREST":74321,"HIGHESTPRICE":"","TURNOVER":7762644.015,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":202769,"OPENINTERESTCHG":908,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7599,"HIGHESTPRICE":2612,"TURNOVER":17785.904,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2598,"VOLUME":3436,"OPENINTERESTCHG":-1981,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2600,"ZD1_CHG":19,"SETTLEMENTPRICE":2588,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2579,"LOWESTPRICE":2571},{"OPENINTEREST":18491,"HIGHESTPRICE":2616,"TURNOVER":41018.55,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2586,"VOLUME":7935,"OPENINTERESTCHG":-616,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2608,"ZD1_CHG":-5,"SETTLEMENTPRICE":2584,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2591,"LOWESTPRICE":2567},{"OPENINTEREST":274350,"HIGHESTPRICE":2627,"TURNOVER":928160.144,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2595,"VOLUME":178779,"OPENINTERESTCHG":-9187,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2613,"ZD1_CHG":0,"SETTLEMENTPRICE":2595,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2595,"LOWESTPRICE":2577},{"OPENINTEREST":110381,"HIGHESTPRICE":2639,"TURNOVER":108648.102,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2606,"VOLUME":20843,"OPENINTERESTCHG":2105,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2628,"ZD1_CHG":-5,"SETTLEMENTPRICE":2606,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2611,"LOWESTPRICE":2588},{"OPENINTEREST":57364,"HIGHESTPRICE":2646,"TURNOVER":50614.008,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2616,"VOLUME":9690,"OPENINTERESTCHG":2248,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2632,"ZD1_CHG":0,"SETTLEMENTPRICE":2611,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2616,"LOWESTPRICE":2596},{"OPENINTEREST":38958,"HIGHESTPRICE":2655,"TURNOVER":27844.506,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2620,"VOLUME":5312,"OPENINTERESTCHG":1426,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2623,"ZD1_CHG":-2,"SETTLEMENTPRICE":2620,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2622,"LOWESTPRICE":2608},{"OPENINTEREST":7524,"HIGHESTPRICE":2667,"TURNOVER":6692.024,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2638,"VOLUME":1269,"OPENINTERESTCHG":399,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2662,"ZD1_CHG":2,"SETTLEMENTPRICE":2636,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2636,"LOWESTPRICE":2622},{"OPENINTEREST":590,"HIGHESTPRICE":2674,"TURNOVER":74.332,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2640,"VOLUME":14,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2674,"ZD1_CHG":-12,"SETTLEMENTPRICE":2654,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2652,"LOWESTPRICE":2640},{"OPENINTEREST":225,"HIGHESTPRICE":2675,"TURNOVER":26.61,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2651,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2675,"ZD1_CHG":-2,"SETTLEMENTPRICE":2661,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2653,"LOWESTPRICE":2651},{"OPENINTEREST":87,"HIGHESTPRICE":2691,"TURNOVER":96.456,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2669,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2691,"ZD1_CHG":2,"SETTLEMENTPRICE":2679,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2667,"LOWESTPRICE":2669},{"OPENINTEREST":336,"HIGHESTPRICE":2706,"TURNOVER":204.542,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":38,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2701,"ZD1_CHG":4,"SETTLEMENTPRICE":2691,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2691,"LOWESTPRICE":2683},{"OPENINTEREST":62,"HIGHESTPRICE":2712,"TURNOVER":64.86,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":12,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2712,"ZD1_CHG":-4,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2697},{"OPENINTEREST":515967,"HIGHESTPRICE":"","TURNOVER":1181230.038,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":227351,"OPENINTERESTCHG":-5610,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":767,"HIGHESTPRICE":23250,"TURNOVER":3012.02,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23085,"VOLUME":130,"OPENINTERESTCHG":-45,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":23195,"ZD1_CHG":-70,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":23075},{"OPENINTEREST":11458,"HIGHESTPRICE":23150,"TURNOVER":195043.515,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":8465,"OPENINTERESTCHG":-2284,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-110,"OPENPRICE":23010,"ZD1_CHG":-160,"SETTLEMENTPRICE":23040,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23150,"LOWESTPRICE":22905},{"OPENINTEREST":13715,"HIGHESTPRICE":23030,"TURNOVER":211042.675,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22855,"VOLUME":9204,"OPENINTERESTCHG":2318,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-60,"OPENPRICE":22920,"ZD1_CHG":-130,"SETTLEMENTPRICE":22925,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22985,"LOWESTPRICE":22800},{"OPENINTEREST":533,"HIGHESTPRICE":22820,"TURNOVER":54909.15,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22700,"VOLUME":2414,"OPENINTERESTCHG":63,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":22755,"ZD1_CHG":-60,"SETTLEMENTPRICE":22745,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22760,"LOWESTPRICE":22660},{"OPENINTEREST":160,"HIGHESTPRICE":22660,"TURNOVER":587.075,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22510,"VOLUME":26,"OPENINTERESTCHG":-5,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-95,"OPENPRICE":22645,"ZD1_CHG":-160,"SETTLEMENTPRICE":22575,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22670,"LOWESTPRICE":22490},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22590,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22590,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22590,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":22440,"TURNOVER":44.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22440,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-110,"OPENPRICE":22425,"ZD1_CHG":-100,"SETTLEMENTPRICE":22430,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22540,"LOWESTPRICE":22425},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22130,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22130,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22010,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22010,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22010,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22275,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22275,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22275,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22465,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22465,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22465,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":22440,"TURNOVER":44.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22400,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":22440,"ZD1_CHG":-30,"SETTLEMENTPRICE":22420,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22430,"LOWESTPRICE":22400},{"OPENINTEREST":26672,"HIGHESTPRICE":"","TURNOVER":464684.14,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20243,"OPENINTERESTCHG":47,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1980,"HIGHESTPRICE":873.96,"TURNOVER":191806.938,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":865.9,"VOLUME":2211,"OPENINTERESTCHG":-806,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.14,"OPENPRICE":870.36,"ZD1_CHG":-1.74,"SETTLEMENTPRICE":867.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":867.64,"LOWESTPRICE":863.5},{"OPENINTEREST":185349,"HIGHESTPRICE":875.16,"TURNOVER":16049060.38,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":867.26,"VOLUME":184566,"OPENINTERESTCHG":-3057,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.52,"OPENPRICE":871.72,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":869.54,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":870.06,"LOWESTPRICE":864.46},{"OPENINTEREST":1092,"HIGHESTPRICE":876.34,"TURNOVER":87242.818,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":868.54,"VOLUME":1001,"OPENINTERESTCHG":294,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.24,"OPENPRICE":873.38,"ZD1_CHG":-3.24,"SETTLEMENTPRICE":871.54,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":871.78,"LOWESTPRICE":865.94},{"OPENINTEREST":106247,"HIGHESTPRICE":877.6,"TURNOVER":2833439.94,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":869.58,"VOLUME":32497,"OPENINTERESTCHG":464,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.56,"OPENPRICE":873.84,"ZD1_CHG":-2.88,"SETTLEMENTPRICE":871.9,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":872.46,"LOWESTPRICE":866.86},{"OPENINTEREST":35287,"HIGHESTPRICE":879.62,"TURNOVER":688536.72,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":871.8,"VOLUME":7883,"OPENINTERESTCHG":827,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.64,"OPENPRICE":876.44,"ZD1_CHG":-2.28,"SETTLEMENTPRICE":873.44,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":874.08,"LOWESTPRICE":869.02},{"OPENINTEREST":11623,"HIGHESTPRICE":881.44,"TURNOVER":132690.552,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":874.14,"VOLUME":1516,"OPENINTERESTCHG":403,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.14,"OPENPRICE":879.02,"ZD1_CHG":-1.26,"SETTLEMENTPRICE":875.26,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":875.4,"LOWESTPRICE":871.28},{"OPENINTEREST":14552,"HIGHESTPRICE":883.9,"TURNOVER":84861.918,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":875.94,"VOLUME":966,"OPENINTERESTCHG":103,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.72,"OPENPRICE":880.48,"ZD1_CHG":-1.82,"SETTLEMENTPRICE":878.48,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":877.76,"LOWESTPRICE":873.6},{"OPENINTEREST":6075,"HIGHESTPRICE":886.92,"TURNOVER":52365.53,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":878.76,"VOLUME":595,"OPENINTERESTCHG":139,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-1.16,"OPENPRICE":884.74,"ZD1_CHG":-2.48,"SETTLEMENTPRICE":880.08,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":881.24,"LOWESTPRICE":876.6},{"OPENINTEREST":362205,"HIGHESTPRICE":"","TURNOVER":20120004.796,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231235,"OPENINTERESTCHG":-1633,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10029,"HIGHESTPRICE":13130,"TURNOVER":178774.398,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12659,"VOLUME":9239,"OPENINTERESTCHG":-2665,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-171,"OPENPRICE":13092,"ZD1_CHG":-411,"SETTLEMENTPRICE":12899,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13070,"LOWESTPRICE":12618},{"OPENINTEREST":259939,"HIGHESTPRICE":13156,"TURNOVER":8860129.9485,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12682,"VOLUME":457223,"OPENINTERESTCHG":5115,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-181,"OPENPRICE":13130,"ZD1_CHG":-417,"SETTLEMENTPRICE":12918,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13099,"LOWESTPRICE":12639},{"OPENINTEREST":23695,"HIGHESTPRICE":13171,"TURNOVER":830519.8245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12697,"VOLUME":42798,"OPENINTERESTCHG":1014,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-180,"OPENPRICE":13130,"ZD1_CHG":-420,"SETTLEMENTPRICE":12937,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13117,"LOWESTPRICE":12650},{"OPENINTEREST":216179,"HIGHESTPRICE":13188,"TURNOVER":6431759.9205,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12711,"VOLUME":331102,"OPENINTERESTCHG":19209,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-182,"OPENPRICE":13161,"ZD1_CHG":-421,"SETTLEMENTPRICE":12950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13132,"LOWESTPRICE":12669},{"OPENINTEREST":6310,"HIGHESTPRICE":13204,"TURNOVER":135403.623,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12730,"VOLUME":6964,"OPENINTERESTCHG":338,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-182,"OPENPRICE":13113,"ZD1_CHG":-414,"SETTLEMENTPRICE":12962,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13144,"LOWESTPRICE":12690},{"OPENINTEREST":51789,"HIGHESTPRICE":13221,"TURNOVER":617290.089,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12741,"VOLUME":31708,"OPENINTERESTCHG":3103,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-174,"OPENPRICE":13183,"ZD1_CHG":-411,"SETTLEMENTPRICE":12978,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13152,"LOWESTPRICE":12700},{"OPENINTEREST":9756,"HIGHESTPRICE":13236,"TURNOVER":79766.2515,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12766,"VOLUME":4089,"OPENINTERESTCHG":-71,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-167,"OPENPRICE":13212,"ZD1_CHG":-406,"SETTLEMENTPRICE":13005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13172,"LOWESTPRICE":12721},{"OPENINTEREST":10626,"HIGHESTPRICE":13239,"TURNOVER":63808.6065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12770,"VOLUME":3282,"OPENINTERESTCHG":226,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-218,"OPENPRICE":13239,"ZD1_CHG":-409,"SETTLEMENTPRICE":12961,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13179,"LOWESTPRICE":12731},{"OPENINTEREST":6491,"HIGHESTPRICE":13250,"TURNOVER":43677.192,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12785,"VOLUME":2237,"OPENINTERESTCHG":-95,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-180,"OPENPRICE":13230,"ZD1_CHG":-411,"SETTLEMENTPRICE":13016,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13196,"LOWESTPRICE":12742},{"OPENINTEREST":8569,"HIGHESTPRICE":13268,"TURNOVER":142151.403,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12802,"VOLUME":7281,"OPENINTERESTCHG":83,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-191,"OPENPRICE":13191,"ZD1_CHG":-404,"SETTLEMENTPRICE":13015,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13206,"LOWESTPRICE":12753},{"OPENINTEREST":2027,"HIGHESTPRICE":13275,"TURNOVER":38637.7245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12810,"VOLUME":1991,"OPENINTERESTCHG":-152,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-287,"OPENPRICE":13266,"ZD1_CHG":-414,"SETTLEMENTPRICE":12937,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13224,"LOWESTPRICE":12769},{"OPENINTEREST":742,"HIGHESTPRICE":13301,"TURNOVER":23972.3325,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12833,"VOLUME":1228,"OPENINTERESTCHG":118,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-228,"OPENPRICE":13291,"ZD1_CHG":-409,"SETTLEMENTPRICE":13014,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13242,"LOWESTPRICE":12789},{"OPENINTEREST":606152,"HIGHESTPRICE":"","TURNOVER":17445891.3135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":899142,"OPENINTERESTCHG":26223,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3326,"HIGHESTPRICE":3049,"TURNOVER":15284.365,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":5035,"OPENINTERESTCHG":-4416,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3026,"ZD1_CHG":-9,"SETTLEMENTPRICE":3035,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3049,"LOWESTPRICE":3003},{"OPENINTEREST":7464,"HIGHESTPRICE":3081,"TURNOVER":4338.969,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3066,"VOLUME":1412,"OPENINTERESTCHG":-181,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3067,"ZD1_CHG":8,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3064},{"OPENINTEREST":1749307,"HIGHESTPRICE":3072,"TURNOVER":2272163.187,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":742495,"OPENINTERESTCHG":-78649,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3043,"ZD1_CHG":15,"SETTLEMENTPRICE":3060,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3041,"LOWESTPRICE":3042},{"OPENINTEREST":1477,"HIGHESTPRICE":3048,"TURNOVER":553.098,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3038,"VOLUME":182,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3028,"ZD1_CHG":17,"SETTLEMENTPRICE":3039,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3021,"LOWESTPRICE":3028},{"OPENINTEREST":454774,"HIGHESTPRICE":3055,"TURNOVER":165229.444,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3045,"VOLUME":54232,"OPENINTERESTCHG":86,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3026,"ZD1_CHG":22,"SETTLEMENTPRICE":3046,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3023,"LOWESTPRICE":3026},{"OPENINTEREST":19767,"HIGHESTPRICE":3069,"TURNOVER":590.888,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3055,"VOLUME":193,"OPENINTERESTCHG":-66,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3063,"ZD1_CHG":14,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3041,"LOWESTPRICE":3055},{"OPENINTEREST":269369,"HIGHESTPRICE":3074,"TURNOVER":207442.564,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3062,"VOLUME":67683,"OPENINTERESTCHG":11501,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3043,"ZD1_CHG":15,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3047,"LOWESTPRICE":3043},{"OPENINTEREST":1723,"HIGHESTPRICE":3078,"TURNOVER":3.078,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3078,"ZD1_CHG":19,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3059,"LOWESTPRICE":3078},{"OPENINTEREST":1722,"HIGHESTPRICE":3094,"TURNOVER":123.47,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3086,"VOLUME":40,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3083,"ZD1_CHG":20,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3066,"LOWESTPRICE":3080},{"OPENINTEREST":155,"HIGHESTPRICE":3093,"TURNOVER":101.903,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3083,"VOLUME":33,"OPENINTERESTCHG":-12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3075,"ZD1_CHG":14,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3075},{"OPENINTEREST":383,"HIGHESTPRICE":3098,"TURNOVER":306.179,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":99,"OPENINTERESTCHG":-25,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3084,"ZD1_CHG":15,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3084},{"OPENINTEREST":932,"HIGHESTPRICE":3098,"TURNOVER":884.436,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":286,"OPENINTERESTCHG":55,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3085,"ZD1_CHG":14,"SETTLEMENTPRICE":3092,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3084},{"OPENINTEREST":2510399,"HIGHESTPRICE":"","TURNOVER":2667021.581,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":871691,"OPENINTERESTCHG":-71719,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3374,"TURNOVER":3.374,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3374,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":17,"OPENPRICE":3374,"ZD1_CHG":17,"SETTLEMENTPRICE":3374,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3374},{"OPENINTEREST":8,"HIGHESTPRICE":3330,"TURNOVER":6.66,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-5,"OPENPRICE":3330,"ZD1_CHG":-5,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3335,"LOWESTPRICE":3330},{"OPENINTEREST":56,"HIGHESTPRICE":3321,"TURNOVER":92.455,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":28,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":8,"OPENPRICE":3305,"ZD1_CHG":1,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3288},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-25,"OPENPRICE":"","ZD1_CHG":-25,"SETTLEMENTPRICE":3334,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":3354,"TURNOVER":6.708,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-27,"OPENPRICE":3354,"ZD1_CHG":-27,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":3354},{"OPENINTEREST":2,"HIGHESTPRICE":3374,"TURNOVER":13.486,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3374,"ZD1_CHG":-2,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3369},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3383,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-9,"OPENPRICE":"","ZD1_CHG":-9,"SETTLEMENTPRICE":3383,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":"","ZD1_CHG":3,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3425,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3425,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3425,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3475,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3475,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3475,"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":83,"HIGHESTPRICE":"","TURNOVER":122.683,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":37,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4827,"HIGHESTPRICE":3159,"TURNOVER":7552.397,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":2399,"OPENINTERESTCHG":-1179,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3140,"ZD1_CHG":30,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3129},{"OPENINTEREST":3425,"HIGHESTPRICE":3155,"TURNOVER":1498.775,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":476,"OPENINTERESTCHG":95,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3146,"ZD1_CHG":20,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3139},{"OPENINTEREST":1756298,"HIGHESTPRICE":3202,"TURNOVER":1592090.635,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3192,"VOLUME":498672,"OPENINTERESTCHG":-17848,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3179,"ZD1_CHG":20,"SETTLEMENTPRICE":3192,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3172,"LOWESTPRICE":3177},{"OPENINTEREST":1047,"HIGHESTPRICE":3214,"TURNOVER":992.723,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3199,"VOLUME":310,"OPENINTERESTCHG":-40,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3196,"ZD1_CHG":23,"SETTLEMENTPRICE":3202,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3176,"LOWESTPRICE":3193},{"OPENINTEREST":388938,"HIGHESTPRICE":3213,"TURNOVER":235307.513,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3198,"VOLUME":73469,"OPENINTERESTCHG":12345,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3182,"ZD1_CHG":16,"SETTLEMENTPRICE":3202,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3182,"LOWESTPRICE":3182},{"OPENINTEREST":464,"HIGHESTPRICE":3213,"TURNOVER":38.493,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3207,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3206,"ZD1_CHG":16,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3191,"LOWESTPRICE":3205},{"OPENINTEREST":123518,"HIGHESTPRICE":3224,"TURNOVER":102196.722,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":31787,"OPENINTERESTCHG":7410,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":19,"OPENPRICE":3200,"ZD1_CHG":15,"SETTLEMENTPRICE":3215,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3196,"LOWESTPRICE":3200},{"OPENINTEREST":131,"HIGHESTPRICE":3227,"TURNOVER":45.099,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":14,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3218,"ZD1_CHG":13,"SETTLEMENTPRICE":3221,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3218},{"OPENINTEREST":93,"HIGHESTPRICE":3233,"TURNOVER":22.581,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3223,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3233,"ZD1_CHG":24,"SETTLEMENTPRICE":3225,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3199,"LOWESTPRICE":3223},{"OPENINTEREST":77,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":3219,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3217,"LOWESTPRICE":""},{"OPENINTEREST":58,"HIGHESTPRICE":3228,"TURNOVER":32.268,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3228,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3225,"ZD1_CHG":28,"SETTLEMENTPRICE":3226,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3200,"LOWESTPRICE":3225},{"OPENINTEREST":487,"HIGHESTPRICE":3238,"TURNOVER":708.878,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3226,"VOLUME":220,"OPENINTERESTCHG":74,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3227,"ZD1_CHG":12,"SETTLEMENTPRICE":3222,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3214,"LOWESTPRICE":3200},{"OPENINTEREST":2279363,"HIGHESTPRICE":"","TURNOVER":1940486.084,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":607376,"OPENINTERESTCHG":849,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5544,"HIGHESTPRICE":13465,"TURNOVER":21909.4675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13375,"VOLUME":3272,"OPENINTERESTCHG":-1273,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13420,"ZD1_CHG":-5,"SETTLEMENTPRICE":13390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13380,"LOWESTPRICE":13320},{"OPENINTEREST":105257,"HIGHESTPRICE":13500,"TURNOVER":731197.3075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13400,"VOLUME":109122,"OPENINTERESTCHG":-2450,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":13460,"ZD1_CHG":-10,"SETTLEMENTPRICE":13400,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13410,"LOWESTPRICE":13330},{"OPENINTEREST":49205,"HIGHESTPRICE":13515,"TURNOVER":222033.4675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13430,"VOLUME":33067,"OPENINTERESTCHG":3310,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13485,"ZD1_CHG":5,"SETTLEMENTPRICE":13425,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13425,"LOWESTPRICE":13355},{"OPENINTEREST":1538,"HIGHESTPRICE":13570,"TURNOVER":6336.9575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13460,"VOLUME":942,"OPENINTERESTCHG":107,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13500,"ZD1_CHG":10,"SETTLEMENTPRICE":13450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13450,"LOWESTPRICE":13385},{"OPENINTEREST":814,"HIGHESTPRICE":13535,"TURNOVER":2142.45,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13485,"VOLUME":318,"OPENINTERESTCHG":45,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":13530,"ZD1_CHG":10,"SETTLEMENTPRICE":13470,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13475,"LOWESTPRICE":13420},{"OPENINTEREST":326,"HIGHESTPRICE":13585,"TURNOVER":614.905,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13505,"VOLUME":91,"OPENINTERESTCHG":-34,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":13585,"ZD1_CHG":-5,"SETTLEMENTPRICE":13510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13510,"LOWESTPRICE":13475},{"OPENINTEREST":586,"HIGHESTPRICE":13555,"TURNOVER":290.5125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13495,"VOLUME":43,"OPENINTERESTCHG":15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":13525,"ZD1_CHG":-35,"SETTLEMENTPRICE":13510,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13530,"LOWESTPRICE":13470},{"OPENINTEREST":38,"HIGHESTPRICE":13600,"TURNOVER":54.275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13555,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13580,"ZD1_CHG":0,"SETTLEMENTPRICE":13565,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13555,"LOWESTPRICE":13530},{"OPENINTEREST":76,"HIGHESTPRICE":13625,"TURNOVER":27.22,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13605,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":13625,"ZD1_CHG":60,"SETTLEMENTPRICE":13610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13545,"LOWESTPRICE":13605},{"OPENINTEREST":36,"HIGHESTPRICE":13630,"TURNOVER":20.415,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13630,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":13600,"ZD1_CHG":30,"SETTLEMENTPRICE":13610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13600,"LOWESTPRICE":13600},{"OPENINTEREST":29,"HIGHESTPRICE":13675,"TURNOVER":13.65,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13675,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":13625,"ZD1_CHG":50,"SETTLEMENTPRICE":13650,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13625,"LOWESTPRICE":13625},{"OPENINTEREST":9,"HIGHESTPRICE":13665,"TURNOVER":20.48,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13665,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":13645,"ZD1_CHG":115,"SETTLEMENTPRICE":13650,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13550,"LOWESTPRICE":13645},{"OPENINTEREST":163458,"HIGHESTPRICE":"","TURNOVER":984661.1075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":146875,"OPENINTERESTCHG":-271,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1297,"HIGHESTPRICE":729.5,"TURNOVER":72.95,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":729.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2,"OPENPRICE":729.5,"ZD1_CHG":2,"SETTLEMENTPRICE":729.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":727.5,"LOWESTPRICE":729.5},{"OPENINTEREST":27626,"HIGHESTPRICE":747.4,"TURNOVER":10145167.35,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":730.8,"VOLUME":137858,"OPENINTERESTCHG":-2399,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.5,"OPENPRICE":738,"ZD1_CHG":8.4,"SETTLEMENTPRICE":735.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":722.4,"LOWESTPRICE":724.5},{"OPENINTEREST":18641,"HIGHESTPRICE":737.8,"TURNOVER":2088531.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":724.9,"VOLUME":28768,"OPENINTERESTCHG":1270,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.1,"OPENPRICE":727.9,"ZD1_CHG":9.1,"SETTLEMENTPRICE":725.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":715.8,"LOWESTPRICE":718},{"OPENINTEREST":8670,"HIGHESTPRICE":727.1,"TURNOVER":299804.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":717.1,"VOLUME":4183,"OPENINTERESTCHG":284,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.7,"OPENPRICE":718.1,"ZD1_CHG":11.1,"SETTLEMENTPRICE":716.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":706,"LOWESTPRICE":709.6},{"OPENINTEREST":4103,"HIGHESTPRICE":713.2,"TURNOVER":81166.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":704.6,"VOLUME":1153,"OPENINTERESTCHG":126,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.3,"OPENPRICE":704.5,"ZD1_CHG":14,"SETTLEMENTPRICE":703.9,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":690.6,"LOWESTPRICE":697.4},{"OPENINTEREST":721,"HIGHESTPRICE":699.6,"TURNOVER":7127.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":692.4,"VOLUME":103,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.5,"OPENPRICE":689.2,"ZD1_CHG":15,"SETTLEMENTPRICE":691.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":677.4,"LOWESTPRICE":685.4},{"OPENINTEREST":120,"HIGHESTPRICE":685,"TURNOVER":1292.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":679,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.6,"OPENPRICE":681.1,"ZD1_CHG":14.5,"SETTLEMENTPRICE":680.1,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":664.5,"LOWESTPRICE":672.5},{"OPENINTEREST":507,"HIGHESTPRICE":673.6,"TURNOVER":7730.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":666.8,"VOLUME":116,"OPENINTERESTCHG":86,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.9,"OPENPRICE":670.9,"ZD1_CHG":11.3,"SETTLEMENTPRICE":666.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":655.5,"LOWESTPRICE":662.4},{"OPENINTEREST":19,"HIGHESTPRICE":654.7,"TURNOVER":65.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":654.7,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.7,"OPENPRICE":654.7,"ZD1_CHG":18.7,"SETTLEMENTPRICE":654.7,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":636,"LOWESTPRICE":654.7},{"OPENINTEREST":10,"HIGHESTPRICE":655,"TURNOVER":259.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":645.1,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.8,"OPENPRICE":640.7,"ZD1_CHG":3.5,"SETTLEMENTPRICE":648.4,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":641.6,"LOWESTPRICE":640.7},{"OPENINTEREST":88,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":633.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":633.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":633.2,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":612.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":"","ZD1_CHG":2.6,"SETTLEMENTPRICE":612.9,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":610.3,"LOWESTPRICE":""},{"OPENINTEREST":193,"HIGHESTPRICE":615.4,"TURNOVER":306.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":615.4,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9,"OPENPRICE":608,"ZD1_CHG":12.1,"SETTLEMENTPRICE":612.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":603.3,"LOWESTPRICE":607.7},{"OPENINTEREST":79,"HIGHESTPRICE":600,"TURNOVER":118.06,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.9,"OPENPRICE":580.6,"ZD1_CHG":2.8,"SETTLEMENTPRICE":590.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":597.2,"LOWESTPRICE":580.6},{"OPENINTEREST":35,"HIGHESTPRICE":586,"TURNOVER":115.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":586,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.6,"OPENPRICE":564.9,"ZD1_CHG":6,"SETTLEMENTPRICE":575.4,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":580,"LOWESTPRICE":564.9},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":565.7,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":565.7,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":557.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":557.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":557.1,"LOWESTPRICE":""},{"OPENINTEREST":99,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":548.3,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":548.3,"LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.5,"OPENPRICE":"","ZD1_CHG":4.5,"SETTLEMENTPRICE":540.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":536.1,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":538.5,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":538.5,"LOWESTPRICE":""},{"OPENINTEREST":62453,"HIGHESTPRICE":"","TURNOVER":12631756.86,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":172215,"OPENINTERESTCHG":-621,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1174,"HIGHESTPRICE":6456,"TURNOVER":44.976,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6400,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":6456,"ZD1_CHG":5,"SETTLEMENTPRICE":6425,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6395,"LOWESTPRICE":6400},{"OPENINTEREST":40711,"HIGHESTPRICE":6495,"TURNOVER":715048.918,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6272,"VOLUME":112196,"OPENINTERESTCHG":-7933,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":109,"OPENPRICE":6370,"ZD1_CHG":8,"SETTLEMENTPRICE":6373,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":6264,"LOWESTPRICE":6231},{"OPENINTEREST":70244,"HIGHESTPRICE":6286,"TURNOVER":599509.552,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6086,"VOLUME":97134,"OPENINTERESTCHG":-5801,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":90,"OPENPRICE":6191,"ZD1_CHG":5,"SETTLEMENTPRICE":6171,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":6081,"LOWESTPRICE":6052},{"OPENINTEREST":41047,"HIGHESTPRICE":6059,"TURNOVER":275300.038,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5883,"VOLUME":46173,"OPENINTERESTCHG":9471,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":81,"OPENPRICE":5973,"ZD1_CHG":2,"SETTLEMENTPRICE":5962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5881,"LOWESTPRICE":5858},{"OPENINTEREST":3837,"HIGHESTPRICE":5817,"TURNOVER":21468.345,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5641,"VOLUME":3764,"OPENINTERESTCHG":1684,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":26,"OPENPRICE":5720,"ZD1_CHG":-36,"SETTLEMENTPRICE":5703,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5677,"LOWESTPRICE":5641},{"OPENINTEREST":301,"HIGHESTPRICE":5609,"TURNOVER":1256.372,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5459,"VOLUME":228,"OPENINTERESTCHG":10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":36,"OPENPRICE":5588,"ZD1_CHG":-15,"SETTLEMENTPRICE":5510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5474,"LOWESTPRICE":5440},{"OPENINTEREST":160,"HIGHESTPRICE":5461,"TURNOVER":210.668,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5343,"VOLUME":39,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":34,"OPENPRICE":5447,"ZD1_CHG":-24,"SETTLEMENTPRICE":5401,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5367,"LOWESTPRICE":5338},{"OPENINTEREST":21,"HIGHESTPRICE":5335,"TURNOVER":79.635,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5205,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":21,"OPENPRICE":5330,"ZD1_CHG":-83,"SETTLEMENTPRICE":5309,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5288,"LOWESTPRICE":5205},{"OPENINTEREST":39,"HIGHESTPRICE":5178,"TURNOVER":41.309,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5140,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":163,"OPENPRICE":5178,"ZD1_CHG":140,"SETTLEMENTPRICE":5163,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5000,"LOWESTPRICE":5140},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4935,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4935,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4935,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":5041,"TURNOVER":10.039,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5041,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":114,"OPENPRICE":4998,"ZD1_CHG":136,"SETTLEMENTPRICE":5019,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4905,"LOWESTPRICE":4998},{"OPENINTEREST":97,"HIGHESTPRICE":5013,"TURNOVER":29.735,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4930,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":34,"OPENPRICE":5013,"ZD1_CHG":9,"SETTLEMENTPRICE":4955,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4921,"LOWESTPRICE":4930},{"OPENINTEREST":157724,"HIGHESTPRICE":"","TURNOVER":1612999.587,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":259572,"OPENINTERESTCHG":-2560,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5285,"HIGHESTPRICE":7976,"TURNOVER":2583.029,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":7976,"VOLUME":333,"OPENINTERESTCHG":-256,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1109,"OPENPRICE":7575,"ZD1_CHG":1329,"SETTLEMENTPRICE":7756,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6647,"LOWESTPRICE":7400},{"OPENINTEREST":50135,"HIGHESTPRICE":6067,"TURNOVER":1385322.362,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5879,"VOLUME":232978,"OPENINTERESTCHG":-2395,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":232,"OPENPRICE":5850,"ZD1_CHG":165,"SETTLEMENTPRICE":5946,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5714,"LOWESTPRICE":5828},{"OPENINTEREST":243843,"HIGHESTPRICE":5596,"TURNOVER":5113156.582,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5418,"VOLUME":933744,"OPENINTERESTCHG":-13681,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":170,"OPENPRICE":5433,"ZD1_CHG":113,"SETTLEMENTPRICE":5475,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5305,"LOWESTPRICE":5361},{"OPENINTEREST":66889,"HIGHESTPRICE":5333,"TURNOVER":641887.009,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5174,"VOLUME":122973,"OPENINTERESTCHG":1041,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":141,"OPENPRICE":5233,"ZD1_CHG":96,"SETTLEMENTPRICE":5219,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5078,"LOWESTPRICE":5117},{"OPENINTEREST":40649,"HIGHESTPRICE":5089,"TURNOVER":344132.051,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":68788,"OPENINTERESTCHG":-1059,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":136,"OPENPRICE":4988,"ZD1_CHG":110,"SETTLEMENTPRICE":5002,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4866,"LOWESTPRICE":4906},{"OPENINTEREST":16133,"HIGHESTPRICE":4878,"TURNOVER":92600.199,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4795,"VOLUME":19236,"OPENINTERESTCHG":-2332,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":141,"OPENPRICE":4803,"ZD1_CHG":123,"SETTLEMENTPRICE":4813,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4672,"LOWESTPRICE":4721},{"OPENINTEREST":25974,"HIGHESTPRICE":4679,"TURNOVER":194278.35,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4612,"VOLUME":42058,"OPENINTERESTCHG":7737,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":112,"OPENPRICE":4610,"ZD1_CHG":105,"SETTLEMENTPRICE":4619,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4507,"LOWESTPRICE":4533},{"OPENINTEREST":695,"HIGHESTPRICE":4552,"TURNOVER":4225.644,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4473,"VOLUME":945,"OPENINTERESTCHG":-64,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":125,"OPENPRICE":4490,"ZD1_CHG":127,"SETTLEMENTPRICE":4471,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4346,"LOWESTPRICE":4396},{"OPENINTEREST":1804,"HIGHESTPRICE":4480,"TURNOVER":9261.976,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4375,"VOLUME":2115,"OPENINTERESTCHG":-99,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":144,"OPENPRICE":4350,"ZD1_CHG":140,"SETTLEMENTPRICE":4379,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4235,"LOWESTPRICE":4267},{"OPENINTEREST":423,"HIGHESTPRICE":4395,"TURNOVER":959.137,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4301,"VOLUME":223,"OPENINTERESTCHG":7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":132,"OPENPRICE":4274,"ZD1_CHG":132,"SETTLEMENTPRICE":4301,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4169,"LOWESTPRICE":4201},{"OPENINTEREST":3344,"HIGHESTPRICE":4339,"TURNOVER":17878.119,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4235,"VOLUME":4239,"OPENINTERESTCHG":246,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":145,"OPENPRICE":4162,"ZD1_CHG":163,"SETTLEMENTPRICE":4217,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4072,"LOWESTPRICE":4101},{"OPENINTEREST":1069,"HIGHESTPRICE":4298,"TURNOVER":3971.81,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4203,"VOLUME":952,"OPENINTERESTCHG":232,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":150,"OPENPRICE":4111,"ZD1_CHG":181,"SETTLEMENTPRICE":4172,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4022,"LOWESTPRICE":4051},{"OPENINTEREST":456243,"HIGHESTPRICE":"","TURNOVER":7810256.268,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1428584,"OPENINTERESTCHG":-10623,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28363,"HIGHESTPRICE":5486,"TURNOVER":338841.975,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5456,"VOLUME":62285,"OPENINTERESTCHG":-9091,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":127,"OPENPRICE":5423,"ZD1_CHG":143,"SETTLEMENTPRICE":5440,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5313,"LOWESTPRICE":5364},{"OPENINTEREST":123141,"HIGHESTPRICE":5257,"TURNOVER":798531.737,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5198,"VOLUME":153705,"OPENINTERESTCHG":-7980,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":158,"OPENPRICE":5146,"ZD1_CHG":161,"SETTLEMENTPRICE":5195,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5037,"LOWESTPRICE":5117},{"OPENINTEREST":222702,"HIGHESTPRICE":5172,"TURNOVER":2445920.688,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5110,"VOLUME":478995,"OPENINTERESTCHG":16194,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":161,"OPENPRICE":5097,"ZD1_CHG":165,"SETTLEMENTPRICE":5106,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4945,"LOWESTPRICE":5021},{"OPENINTEREST":95149,"HIGHESTPRICE":5117,"TURNOVER":225146.964,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5060,"VOLUME":44540,"OPENINTERESTCHG":990,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":154,"OPENPRICE":5015,"ZD1_CHG":160,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4900,"LOWESTPRICE":4972},{"OPENINTEREST":53678,"HIGHESTPRICE":5058,"TURNOVER":119501.246,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5012,"VOLUME":23897,"OPENINTERESTCHG":4328,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":154,"OPENPRICE":4988,"ZD1_CHG":166,"SETTLEMENTPRICE":5000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4846,"LOWESTPRICE":4923},{"OPENINTEREST":10457,"HIGHESTPRICE":4994,"TURNOVER":28463.28,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4962,"VOLUME":5756,"OPENINTERESTCHG":2727,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":138,"OPENPRICE":4913,"ZD1_CHG":156,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4806,"LOWESTPRICE":4865},{"OPENINTEREST":1197,"HIGHESTPRICE":4923,"TURNOVER":7327.431,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4890,"VOLUME":1503,"OPENINTERESTCHG":265,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":142,"OPENPRICE":4850,"ZD1_CHG":157,"SETTLEMENTPRICE":4875,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4733,"LOWESTPRICE":4804},{"OPENINTEREST":6260,"HIGHESTPRICE":4874,"TURNOVER":15844.078,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4825,"VOLUME":3291,"OPENINTERESTCHG":-227,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":146,"OPENPRICE":4777,"ZD1_CHG":157,"SETTLEMENTPRICE":4814,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":4741},{"OPENINTEREST":46,"HIGHESTPRICE":4785,"TURNOVER":38.14,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4772,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":187,"OPENPRICE":4661,"ZD1_CHG":192,"SETTLEMENTPRICE":4767,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4580,"LOWESTPRICE":4661},{"OPENINTEREST":8,"HIGHESTPRICE":4743,"TURNOVER":23.606,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4743,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":224,"OPENPRICE":4743,"ZD1_CHG":246,"SETTLEMENTPRICE":4721,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4497,"LOWESTPRICE":4688},{"OPENINTEREST":673,"HIGHESTPRICE":4699,"TURNOVER":1976.786,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4676,"VOLUME":426,"OPENINTERESTCHG":98,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":156,"OPENPRICE":4592,"ZD1_CHG":192,"SETTLEMENTPRICE":4640,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4484,"LOWESTPRICE":4563},{"OPENINTEREST":6,"HIGHESTPRICE":4654,"TURNOVER":68.242,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4526,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":196,"OPENPRICE":4553,"ZD1_CHG":173,"SETTLEMENTPRICE":4549,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4353,"LOWESTPRICE":4504},{"OPENINTEREST":503,"HIGHESTPRICE":4210,"TURNOVER":548.791,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4175,"VOLUME":132,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":74,"OPENPRICE":4134,"ZD1_CHG":92,"SETTLEMENTPRICE":4157,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":4083,"LOWESTPRICE":4092},{"OPENINTEREST":128,"HIGHESTPRICE":4166,"TURNOVER":119.396,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4148,"VOLUME":29,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":151,"OPENPRICE":4060,"ZD1_CHG":182,"SETTLEMENTPRICE":4117,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":4060},{"OPENINTEREST":117,"HIGHESTPRICE":4132,"TURNOVER":251.846,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4083,"VOLUME":62,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":191,"OPENPRICE":3962,"ZD1_CHG":212,"SETTLEMENTPRICE":4062,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3871,"LOWESTPRICE":3962},{"OPENINTEREST":105,"HIGHESTPRICE":4100,"TURNOVER":475.745,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4089,"VOLUME":118,"OPENINTERESTCHG":32,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":237,"OPENPRICE":3925,"ZD1_CHG":295,"SETTLEMENTPRICE":4031,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3794,"LOWESTPRICE":3810},{"OPENINTEREST":542533,"HIGHESTPRICE":"","TURNOVER":3983079.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":774767,"OPENINTERESTCHG":7344,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4709,"HIGHESTPRICE":17190,"TURNOVER":62795.3225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":17010,"VOLUME":7412,"OPENINTERESTCHG":-2099,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":17080,"ZD1_CHG":135,"SETTLEMENTPRICE":16940,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16875,"LOWESTPRICE":16780},{"OPENINTEREST":58685,"HIGHESTPRICE":17050,"TURNOVER":1435054.1525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16840,"VOLUME":171013,"OPENINTERESTCHG":-7765,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":17000,"ZD1_CHG":115,"SETTLEMENTPRICE":16780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16725,"LOWESTPRICE":16585},{"OPENINTEREST":44979,"HIGHESTPRICE":16830,"TURNOVER":579519.3175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16650,"VOLUME":69904,"OPENINTERESTCHG":1510,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":16735,"ZD1_CHG":125,"SETTLEMENTPRICE":16580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16525,"LOWESTPRICE":16385},{"OPENINTEREST":10469,"HIGHESTPRICE":16695,"TURNOVER":72046.0875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16525,"VOLUME":8766,"OPENINTERESTCHG":2780,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":16675,"ZD1_CHG":115,"SETTLEMENTPRICE":16435,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16410,"LOWESTPRICE":16265},{"OPENINTEREST":180,"HIGHESTPRICE":16425,"TURNOVER":2340.5925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16360,"VOLUME":287,"OPENINTERESTCHG":30,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":16425,"ZD1_CHG":50,"SETTLEMENTPRICE":16310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16310,"LOWESTPRICE":16135},{"OPENINTEREST":94,"HIGHESTPRICE":16300,"TURNOVER":664.6575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16285,"VOLUME":82,"OPENINTERESTCHG":-18,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":16285,"ZD1_CHG":185,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16055},{"OPENINTEREST":567,"HIGHESTPRICE":16270,"TURNOVER":1237.44,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":154,"OPENINTERESTCHG":15,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":16240,"ZD1_CHG":25,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15950},{"OPENINTEREST":70,"HIGHESTPRICE":16020,"TURNOVER":23.95,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":16020,"ZD1_CHG":-45,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15915},{"OPENINTEREST":39,"HIGHESTPRICE":16095,"TURNOVER":47.86,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":16095,"ZD1_CHG":50,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15865},{"OPENINTEREST":40,"HIGHESTPRICE":15920,"TURNOVER":47.6025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":15905,"ZD1_CHG":50,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15795},{"OPENINTEREST":85,"HIGHESTPRICE":15760,"TURNOVER":70.7675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15700,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-130,"OPENPRICE":15760,"ZD1_CHG":-155,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15685},{"OPENINTEREST":17,"HIGHESTPRICE":15915,"TURNOVER":47.3975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-70,"OPENPRICE":15915,"ZD1_CHG":-140,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15705},{"OPENINTEREST":119934,"HIGHESTPRICE":"","TURNOVER":2153895.1475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":257648,"OPENINTERESTCHG":-5542,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":957,"HIGHESTPRICE":18915,"TURNOVER":12128.42,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18460,"VOLUME":653,"OPENINTERESTCHG":-124,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-295,"OPENPRICE":18905,"ZD1_CHG":-405,"SETTLEMENTPRICE":18570,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18865,"LOWESTPRICE":18410},{"OPENINTEREST":142272,"HIGHESTPRICE":19625,"TURNOVER":8089360.905,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19155,"VOLUME":419737,"OPENINTERESTCHG":3323,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-295,"OPENPRICE":19595,"ZD1_CHG":-410,"SETTLEMENTPRICE":19270,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19565,"LOWESTPRICE":19070},{"OPENINTEREST":688,"HIGHESTPRICE":19590,"TURNOVER":16604.51,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19150,"VOLUME":863,"OPENINTERESTCHG":27,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-340,"OPENPRICE":19590,"ZD1_CHG":-430,"SETTLEMENTPRICE":19240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19580,"LOWESTPRICE":19090},{"OPENINTEREST":49,"HIGHESTPRICE":19360,"TURNOVER":269.26,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19135,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-240,"OPENPRICE":19335,"ZD1_CHG":-335,"SETTLEMENTPRICE":19230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19470,"LOWESTPRICE":19120},{"OPENINTEREST":40069,"HIGHESTPRICE":19630,"TURNOVER":961853.84,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19170,"VOLUME":49894,"OPENINTERESTCHG":-106,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-295,"OPENPRICE":19565,"ZD1_CHG":-400,"SETTLEMENTPRICE":19275,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19570,"LOWESTPRICE":19085},{"OPENINTEREST":76,"HIGHESTPRICE":19595,"TURNOVER":462.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19175,"VOLUME":24,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-310,"OPENPRICE":19595,"ZD1_CHG":-410,"SETTLEMENTPRICE":19275,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19585,"LOWESTPRICE":19095},{"OPENINTEREST":131,"HIGHESTPRICE":19585,"TURNOVER":577.45,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19215,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-370,"OPENPRICE":19585,"ZD1_CHG":-400,"SETTLEMENTPRICE":19245,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19615,"LOWESTPRICE":19140},{"OPENINTEREST":88,"HIGHESTPRICE":19560,"TURNOVER":404.075,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19155,"VOLUME":21,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-415,"OPENPRICE":19560,"ZD1_CHG":-500,"SETTLEMENTPRICE":19240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19655,"LOWESTPRICE":19125},{"OPENINTEREST":1739,"HIGHESTPRICE":19630,"TURNOVER":27955.415,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19185,"VOLUME":1451,"OPENINTERESTCHG":-62,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-355,"OPENPRICE":19605,"ZD1_CHG":-435,"SETTLEMENTPRICE":19265,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19620,"LOWESTPRICE":19125},{"OPENINTEREST":23,"HIGHESTPRICE":19540,"TURNOVER":557.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19100,"VOLUME":29,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-325,"OPENPRICE":18810,"ZD1_CHG":-430,"SETTLEMENTPRICE":19205,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":19530,"LOWESTPRICE":18810},{"OPENINTEREST":186092,"HIGHESTPRICE":"","TURNOVER":9110173.6,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":472716,"OPENINTERESTCHG":3062,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3712,"HIGHESTPRICE":16625,"TURNOVER":69034.41,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16300,"VOLUME":4235,"OPENINTERESTCHG":-1603,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":16575,"ZD1_CHG":-315,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16180},{"OPENINTEREST":34375,"HIGHESTPRICE":16645,"TURNOVER":1049028.525,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":64230,"OPENINTERESTCHG":-3395,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":16645,"ZD1_CHG":-330,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16595,"LOWESTPRICE":16150},{"OPENINTEREST":65596,"HIGHESTPRICE":16665,"TURNOVER":1339537.245,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":82007,"OPENINTERESTCHG":415,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-285,"OPENPRICE":16665,"ZD1_CHG":-345,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16150},{"OPENINTEREST":9925,"HIGHESTPRICE":16650,"TURNOVER":150756.875,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16275,"VOLUME":9243,"OPENINTERESTCHG":-185,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":16600,"ZD1_CHG":-355,"SETTLEMENTPRICE":16310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16630,"LOWESTPRICE":16155},{"OPENINTEREST":2131,"HIGHESTPRICE":16695,"TURNOVER":14366.27,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16280,"VOLUME":880,"OPENINTERESTCHG":87,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":16405,"ZD1_CHG":-365,"SETTLEMENTPRICE":16325,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16645,"LOWESTPRICE":16160},{"OPENINTEREST":223,"HIGHESTPRICE":16580,"TURNOVER":3850.375,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":236,"OPENINTERESTCHG":32,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":16580,"ZD1_CHG":-365,"SETTLEMENTPRICE":16315,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16635,"LOWESTPRICE":16215},{"OPENINTEREST":338,"HIGHESTPRICE":16670,"TURNOVER":1198.745,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16340,"VOLUME":73,"OPENINTERESTCHG":11,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-275,"OPENPRICE":16660,"ZD1_CHG":-355,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16695,"LOWESTPRICE":16260},{"OPENINTEREST":45,"HIGHESTPRICE":16460,"TURNOVER":114.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-380,"OPENPRICE":16405,"ZD1_CHG":-370,"SETTLEMENTPRICE":16360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16740,"LOWESTPRICE":16240},{"OPENINTEREST":12,"HIGHESTPRICE":16535,"TURNOVER":98.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16415,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-260,"OPENPRICE":16535,"ZD1_CHG":-320,"SETTLEMENTPRICE":16475,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16735,"LOWESTPRICE":16385},{"OPENINTEREST":28,"HIGHESTPRICE":16555,"TURNOVER":165.3,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16475,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":16555,"ZD1_CHG":-225,"SETTLEMENTPRICE":16530,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16700,"LOWESTPRICE":16475},{"OPENINTEREST":14,"HIGHESTPRICE":16660,"TURNOVER":99.36,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16365,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-270,"OPENPRICE":16600,"ZD1_CHG":-465,"SETTLEMENTPRICE":16560,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16830,"LOWESTPRICE":16365},{"OPENINTEREST":2,"HIGHESTPRICE":16585,"TURNOVER":16.585,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16585,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":16585,"ZD1_CHG":-115,"SETTLEMENTPRICE":16585,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16700,"LOWESTPRICE":16585},{"OPENINTEREST":116401,"HIGHESTPRICE":"","TURNOVER":2628267.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160934,"OPENINTERESTCHG":-4646,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15232,"HIGHESTPRICE":4526,"TURNOVER":44900.428,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4514,"VOLUME":10081,"OPENINTERESTCHG":-5144,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4450,"ZD1_CHG":64,"SETTLEMENTPRICE":4452,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4450,"LOWESTPRICE":4406},{"OPENINTEREST":6376,"HIGHESTPRICE":4522,"TURNOVER":15262.378,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4514,"VOLUME":3427,"OPENINTERESTCHG":156,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4440,"ZD1_CHG":62,"SETTLEMENTPRICE":4452,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4452,"LOWESTPRICE":4402},{"OPENINTEREST":397817,"HIGHESTPRICE":4610,"TURNOVER":1983426.614,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4604,"VOLUME":437354,"OPENINTERESTCHG":-7493,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4528,"ZD1_CHG":62,"SETTLEMENTPRICE":4534,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4542,"LOWESTPRICE":4470},{"OPENINTEREST":161,"HIGHESTPRICE":4626,"TURNOVER":287.068,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4620,"VOLUME":63,"OPENINTERESTCHG":-22,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4500,"ZD1_CHG":68,"SETTLEMENTPRICE":4556,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4552,"LOWESTPRICE":4500},{"OPENINTEREST":104620,"HIGHESTPRICE":4648,"TURNOVER":271250.464,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4640,"VOLUME":59345,"OPENINTERESTCHG":1451,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4566,"ZD1_CHG":64,"SETTLEMENTPRICE":4570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4576,"LOWESTPRICE":4506},{"OPENINTEREST":304,"HIGHESTPRICE":4660,"TURNOVER":170.074,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4648,"VOLUME":37,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4554,"ZD1_CHG":40,"SETTLEMENTPRICE":4596,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4608,"LOWESTPRICE":4532},{"OPENINTEREST":36302,"HIGHESTPRICE":4682,"TURNOVER":86428.3,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4678,"VOLUME":18766,"OPENINTERESTCHG":3419,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4596,"ZD1_CHG":68,"SETTLEMENTPRICE":4604,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4610,"LOWESTPRICE":4542},{"OPENINTEREST":161,"HIGHESTPRICE":4702,"TURNOVER":32.302,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4684,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4572,"ZD1_CHG":72,"SETTLEMENTPRICE":4614,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4612,"LOWESTPRICE":4572},{"OPENINTEREST":1102,"HIGHESTPRICE":4704,"TURNOVER":1182.136,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4698,"VOLUME":254,"OPENINTERESTCHG":-38,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4618,"ZD1_CHG":42,"SETTLEMENTPRICE":4654,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4656,"LOWESTPRICE":4582},{"OPENINTEREST":119,"HIGHESTPRICE":4722,"TURNOVER":129.142,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4722,"VOLUME":28,"OPENINTERESTCHG":12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4596,"ZD1_CHG":66,"SETTLEMENTPRICE":4612,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4656,"LOWESTPRICE":4576},{"OPENINTEREST":1578,"HIGHESTPRICE":4728,"TURNOVER":2488.784,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4718,"VOLUME":533,"OPENINTERESTCHG":58,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4650,"ZD1_CHG":40,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4678,"LOWESTPRICE":4610},{"OPENINTEREST":19,"HIGHESTPRICE":4710,"TURNOVER":32.834,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4710,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4670,"ZD1_CHG":18,"SETTLEMENTPRICE":4690,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4692,"LOWESTPRICE":4670},{"OPENINTEREST":563791,"HIGHESTPRICE":"","TURNOVER":2405590.524,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":529902,"OPENINTERESTCHG":-7605,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":117,"HIGHESTPRICE":3628,"TURNOVER":1291.296,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":90,"OPENINTERESTCHG":-63,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-38,"OPENPRICE":3628,"ZD1_CHG":-74,"SETTLEMENTPRICE":3586,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3624,"LOWESTPRICE":3530},{"OPENINTEREST":12839,"HIGHESTPRICE":3654,"TURNOVER":136450.464,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3566,"VOLUME":9455,"OPENINTERESTCHG":-1893,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-46,"OPENPRICE":3644,"ZD1_CHG":-86,"SETTLEMENTPRICE":3606,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":3566},{"OPENINTEREST":14146,"HIGHESTPRICE":3660,"TURNOVER":119386.944,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3560,"VOLUME":8277,"OPENINTERESTCHG":3695,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-54,"OPENPRICE":3652,"ZD1_CHG":-98,"SETTLEMENTPRICE":3604,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3658,"LOWESTPRICE":3560},{"OPENINTEREST":232,"HIGHESTPRICE":3652,"TURNOVER":25936.96,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3580,"VOLUME":1793,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-46,"OPENPRICE":3644,"ZD1_CHG":-82,"SETTLEMENTPRICE":3616,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3662,"LOWESTPRICE":3580},{"OPENINTEREST":61,"HIGHESTPRICE":3632,"TURNOVER":246.328,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3608,"VOLUME":17,"OPENINTERESTCHG":10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-44,"OPENPRICE":3630,"ZD1_CHG":-58,"SETTLEMENTPRICE":3622,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3666,"LOWESTPRICE":3606},{"OPENINTEREST":5,"HIGHESTPRICE":3626,"TURNOVER":28.928,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3626,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-104,"OPENPRICE":3606,"ZD1_CHG":-94,"SETTLEMENTPRICE":3616,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3720,"LOWESTPRICE":3606},{"OPENINTEREST":3,"HIGHESTPRICE":3630,"TURNOVER":14.52,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3630,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-106,"OPENPRICE":3630,"ZD1_CHG":-106,"SETTLEMENTPRICE":3630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3736,"LOWESTPRICE":3630},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3696,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-72,"OPENPRICE":"","ZD1_CHG":-72,"SETTLEMENTPRICE":3696,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":-74,"OPENPRICE":"","ZD1_CHG":-74,"SETTLEMENTPRICE":3726,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3800,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":-76,"OPENPRICE":"","ZD1_CHG":-76,"SETTLEMENTPRICE":3734,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":-70,"OPENPRICE":"","ZD1_CHG":-70,"SETTLEMENTPRICE":3734,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3804,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3738,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-72,"OPENPRICE":"","ZD1_CHG":-72,"SETTLEMENTPRICE":3738,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":""},{"OPENINTEREST":27404,"HIGHESTPRICE":"","TURNOVER":283355.44,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19635,"OPENINTERESTCHG":1751,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5401,"HIGHESTPRICE":2285,"TURNOVER":69078.4925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2264.5,"VOLUME":6132,"OPENINTERESTCHG":-2547,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13,"OPENPRICE":2207,"ZD1_CHG":24.5,"SETTLEMENTPRICE":2253,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2240,"LOWESTPRICE":2207},{"OPENINTEREST":15061,"HIGHESTPRICE":2748,"TURNOVER":167165.615,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2681.5,"VOLUME":12539,"OPENINTERESTCHG":2238,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":18.5,"OPENPRICE":2663,"ZD1_CHG":34,"SETTLEMENTPRICE":2666,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2647.5,"LOWESTPRICE":2601},{"OPENINTEREST":4841,"HIGHESTPRICE":2816.5,"TURNOVER":29467.235,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2769.5,"VOLUME":2141,"OPENINTERESTCHG":691,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":25.5,"OPENPRICE":2736,"ZD1_CHG":42.5,"SETTLEMENTPRICE":2752.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2690},{"OPENINTEREST":1784,"HIGHESTPRICE":1780,"TURNOVER":3807.9025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1736.5,"VOLUME":436,"OPENINTERESTCHG":9,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":63,"OPENPRICE":1698,"ZD1_CHG":53,"SETTLEMENTPRICE":1746.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1683.5,"LOWESTPRICE":1698},{"OPENINTEREST":42,"HIGHESTPRICE":1724,"TURNOVER":170.54,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1689.5,"VOLUME":20,"OPENINTERESTCHG":12,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":39,"OPENPRICE":1682.5,"ZD1_CHG":23.5,"SETTLEMENTPRICE":1705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1666,"LOWESTPRICE":1681},{"OPENINTEREST":576,"HIGHESTPRICE":2220,"TURNOVER":869.735,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2140.5,"VOLUME":80,"OPENINTERESTCHG":19,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78,"OPENPRICE":2140,"ZD1_CHG":44.5,"SETTLEMENTPRICE":2174,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2096,"LOWESTPRICE":2103.5},{"OPENINTEREST":333,"HIGHESTPRICE":1800,"TURNOVER":266.6975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1774,"VOLUME":30,"OPENINTERESTCHG":10,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":39,"OPENPRICE":1768,"ZD1_CHG":35.5,"SETTLEMENTPRICE":1777.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1738.5,"LOWESTPRICE":1746.5},{"OPENINTEREST":28038,"HIGHESTPRICE":"","TURNOVER":270826.2175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21378,"OPENINTERESTCHG":432,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10753959,"HIGHESTPRICE":"","TURNOVER":115772843.612,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8435628,"OPENINTERESTCHG":-66606,"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":"197","o_code":"0000","update_date":"20261029 15:31:50","o_curmetalindex":[{"PRECLOSEPRICE":5442.34,"HIGHESTPRICE":5454.23,"LASTPRICE":5406.16,"SETTLEMENTPRICE":5422.95,"CLOSEPRICE":5406.16,"TRADINGDAY":"20261029","UPDOWN1":-31.92,"LOWESTPRICE":5393.97,"UPDOWN2":-15.13,"AVGPRICE":5424.83,"OPENPRICE":5454.23,"UPDOWN":-36.18}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110120,"TURNOVER":875.9912655,"PRODUCTGROUPID":"cu","YEARVOLUME":5115.8413,"YEARTURNOVER":265272.5530855,"VOLUME":160787,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107300,"AVGPRICE":108962.947},{"HIGHESTPRICE":98270,"TURNOVER":48.863887,"PRODUCTGROUPID":"bc","YEARVOLUME":189.5222,"YEARTURNOVER":8821.386628,"VOLUME":10000,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96300,"AVGPRICE":97727.774},{"HIGHESTPRICE":23700,"TURNOVER":449.63120575,"PRODUCTGROUPID":"al","YEARVOLUME":9886.7168,"YEARTURNOVER":119508.13350225,"VOLUME":386398,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22635,"AVGPRICE":23272.957},{"HIGHESTPRICE":26200,"TURNOVER":296.456579,"PRODUCTGROUPID":"zn","YEARVOLUME":4331.9186,"YEARTURNOVER":54214.31267975,"VOLUME":228953,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25410,"AVGPRICE":25896.719},{"HIGHESTPRICE":16350,"TURNOVER":102.81812375,"PRODUCTGROUPID":"pb","YEARVOLUME":1851.8979,"YEARTURNOVER":15179.60871225,"VOLUME":127392,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15985,"AVGPRICE":16142.006},{"HIGHESTPRICE":121000,"TURNOVER":257.8286559,"PRODUCTGROUPID":"ni","YEARVOLUME":9957.5066,"YEARTURNOVER":136993.9948334,"VOLUME":218028,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":117210,"AVGPRICE":118254.837},{"HIGHESTPRICE":390070,"TURNOVER":776.2644015,"PRODUCTGROUPID":"sn","YEARVOLUME":6365.2344,"YEARTURNOVER":255896.6601094,"VOLUME":202769,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":368930,"AVGPRICE":382831.893},{"HIGHESTPRICE":2712,"TURNOVER":118.1230038,"PRODUCTGROUPID":"ao","YEARVOLUME":8790.4557,"YEARTURNOVER":49300.2299036,"VOLUME":227351,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2567,"AVGPRICE":2597.811},{"HIGHESTPRICE":23250,"TURNOVER":46.468414,"PRODUCTGROUPID":"ad","YEARVOLUME":261.2315,"YEARTURNOVER":6047.6981595,"VOLUME":20243,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22400,"AVGPRICE":22955.3},{"HIGHESTPRICE":886.92,"TURNOVER":2012.0004796,"PRODUCTGROUPID":"au","YEARVOLUME":7084.2461,"YEARTURNOVER":710987.1148604,"VOLUME":231235,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":863.5,"AVGPRICE":870.111},{"HIGHESTPRICE":13301,"TURNOVER":1744.58913135,"PRODUCTGROUPID":"ag","YEARVOLUME":24171.1774,"YEARTURNOVER":671721.3699015,"VOLUME":899142,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":12618,"AVGPRICE":12935.214},{"HIGHESTPRICE":3098,"TURNOVER":266.7021581,"PRODUCTGROUPID":"rb","YEARVOLUME":17804.0551,"YEARTURNOVER":55500.0697639,"VOLUME":871691,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3003,"AVGPRICE":3059.595},{"HIGHESTPRICE":3374,"TURNOVER":0.0122683,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4945,"YEARTURNOVER":5.0317205,"VOLUME":37,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3288,"AVGPRICE":3315.757},{"HIGHESTPRICE":3238,"TURNOVER":194.0486084,"PRODUCTGROUPID":"hc","YEARVOLUME":9918.126,"YEARTURNOVER":32871.9594799,"VOLUME":607376,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3129,"AVGPRICE":3194.868},{"HIGHESTPRICE":13675,"TURNOVER":98.46611075,"PRODUCTGROUPID":"ss","YEARVOLUME":5439.1411,"YEARTURNOVER":39144.18861275,"VOLUME":146875,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13320,"AVGPRICE":13408.151},{"HIGHESTPRICE":747.4,"TURNOVER":1263.175686,"PRODUCTGROUPID":"sc","YEARVOLUME":3479.9706,"YEARTURNOVER":215794.805177,"VOLUME":172215,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":564.9,"AVGPRICE":733.488},{"HIGHESTPRICE":6495,"TURNOVER":161.2999587,"PRODUCTGROUPID":"lu","YEARVOLUME":3309.7865,"YEARTURNOVER":15234.3289664,"VOLUME":259572,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4930,"AVGPRICE":6214.074},{"HIGHESTPRICE":7976,"TURNOVER":781.0256268,"PRODUCTGROUPID":"fu","YEARVOLUME":19987.2501,"YEARTURNOVER":75774.5650015,"VOLUME":1428584,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":4051,"AVGPRICE":5467.131},{"HIGHESTPRICE":5486,"TURNOVER":398.3079951,"PRODUCTGROUPID":"bu","YEARVOLUME":14240.2139,"YEARTURNOVER":62146.8128217,"VOLUME":774767,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3810,"AVGPRICE":5141.004},{"HIGHESTPRICE":17190,"TURNOVER":215.38951475,"PRODUCTGROUPID":"br","YEARVOLUME":7118.7737,"YEARTURNOVER":52777.65317875,"VOLUME":257648,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":15685,"AVGPRICE":16719.673},{"HIGHESTPRICE":19630,"TURNOVER":911.01736,"PRODUCTGROUPID":"ru","YEARVOLUME":7049.4854,"YEARTURNOVER":124303.871979,"VOLUME":472716,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18410,"AVGPRICE":19271.981},{"HIGHESTPRICE":16695,"TURNOVER":262.826709,"PRODUCTGROUPID":"nr","YEARVOLUME":2614.72,"YEARTURNOVER":39088.915078,"VOLUME":160934,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16150,"AVGPRICE":16331.335},{"HIGHESTPRICE":4728,"TURNOVER":240.5590524,"PRODUCTGROUPID":"sp","YEARVOLUME":6841.5098,"YEARTURNOVER":33991.9396912,"VOLUME":529902,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4402,"AVGPRICE":4539.689},{"HIGHESTPRICE":3660,"TURNOVER":28.335544,"PRODUCTGROUPID":"op","YEARVOLUME":156.4698,"YEARTURNOVER":2461.9222672,"VOLUME":19635,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3530,"AVGPRICE":3607.785},{"HIGHESTPRICE":2816.5,"TURNOVER":27.08262175,"PRODUCTGROUPID":"ec","YEARVOLUME":651.1998,"YEARTURNOVER":6846.50102365,"VOLUME":21378,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1681,"AVGPRICE":2533.691},{"HIGHESTPRICE":"","TURNOVER":11577.2843612,"PRODUCTGROUPID":"","YEARVOLUME":176617.9448,"YEARTURNOVER":3049885.627137,"VOLUME":8435628,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8261","o_trade_day":"8269","report_date":"20261029"}