{"o_IMChangeDate":"20150813","showlength":"1","o_day":"05","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":38735,"HIGHESTPRICE":108450,"TURNOVER":1007139.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107900,"VOLUME":18650,"OPENINTERESTCHG":-5370,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":510,"OPENPRICE":107970,"ZD1_CHG":410,"SETTLEMENTPRICE":108000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107490,"LOWESTPRICE":107120},{"OPENINTEREST":195846,"HIGHESTPRICE":107230,"TURNOVER":7112236.605,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106410,"VOLUME":133785,"OPENINTERESTCHG":-4235,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":90,"OPENPRICE":106640,"ZD1_CHG":180,"SETTLEMENTPRICE":106320,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106230,"LOWESTPRICE":105480},{"OPENINTEREST":155775,"HIGHESTPRICE":106360,"TURNOVER":3761407.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105560,"VOLUME":71309,"OPENINTERESTCHG":1703,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":50,"OPENPRICE":106040,"ZD1_CHG":120,"SETTLEMENTPRICE":105490,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":105440,"LOWESTPRICE":104660},{"OPENINTEREST":61606,"HIGHESTPRICE":105750,"TURNOVER":1006683.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105020,"VOLUME":19183,"OPENINTERESTCHG":152,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":105330,"ZD1_CHG":40,"SETTLEMENTPRICE":104950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104980,"LOWESTPRICE":104230},{"OPENINTEREST":50463,"HIGHESTPRICE":105750,"TURNOVER":531340.815,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104900,"VOLUME":10131,"OPENINTERESTCHG":449,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":105750,"ZD1_CHG":-50,"SETTLEMENTPRICE":104890,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104950,"LOWESTPRICE":104210},{"OPENINTEREST":25980,"HIGHESTPRICE":105720,"TURNOVER":251462.635,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104890,"VOLUME":4789,"OPENINTERESTCHG":1786,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":105540,"ZD1_CHG":-110,"SETTLEMENTPRICE":105010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105000,"LOWESTPRICE":104230},{"OPENINTEREST":16517,"HIGHESTPRICE":105600,"TURNOVER":106172.165,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104900,"VOLUME":2024,"OPENINTERESTCHG":273,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":105400,"ZD1_CHG":10,"SETTLEMENTPRICE":104910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":104890,"LOWESTPRICE":104200},{"OPENINTEREST":14433,"HIGHESTPRICE":105570,"TURNOVER":63358.31,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104890,"VOLUME":1209,"OPENINTERESTCHG":154,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":105520,"ZD1_CHG":90,"SETTLEMENTPRICE":104810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":104800,"LOWESTPRICE":104200},{"OPENINTEREST":9038,"HIGHESTPRICE":105480,"TURNOVER":49674.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104840,"VOLUME":948,"OPENINTERESTCHG":149,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-160,"OPENPRICE":105200,"ZD1_CHG":-110,"SETTLEMENTPRICE":104790,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":104950,"LOWESTPRICE":104120},{"OPENINTEREST":8122,"HIGHESTPRICE":105360,"TURNOVER":55227.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104680,"VOLUME":1054,"OPENINTERESTCHG":-42,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":105100,"ZD1_CHG":-160,"SETTLEMENTPRICE":104790,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":104840,"LOWESTPRICE":104130},{"OPENINTEREST":7086,"HIGHESTPRICE":105210,"TURNOVER":31064.07,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104550,"VOLUME":593,"OPENINTERESTCHG":-80,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":105010,"ZD1_CHG":-140,"SETTLEMENTPRICE":104760,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":104690,"LOWESTPRICE":103960},{"OPENINTEREST":3849,"HIGHESTPRICE":105120,"TURNOVER":54660.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104480,"VOLUME":1046,"OPENINTERESTCHG":333,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-90,"OPENPRICE":105120,"ZD1_CHG":-120,"SETTLEMENTPRICE":104510,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":104600,"LOWESTPRICE":103860},{"OPENINTEREST":587450,"HIGHESTPRICE":"","TURNOVER":14030427.63,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":264721,"OPENINTERESTCHG":-4728,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":165,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95980,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95980,"LOWESTPRICE":""},{"OPENINTEREST":13906,"HIGHESTPRICE":95710,"TURNOVER":554106.06,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95060,"VOLUME":11683,"OPENINTERESTCHG":276,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":90,"OPENPRICE":95280,"ZD1_CHG":300,"SETTLEMENTPRICE":94850,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94760,"LOWESTPRICE":94090},{"OPENINTEREST":4669,"HIGHESTPRICE":95100,"TURNOVER":151846.715,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94390,"VOLUME":3224,"OPENINTERESTCHG":317,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":20,"OPENPRICE":94390,"ZD1_CHG":220,"SETTLEMENTPRICE":94190,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94170,"LOWESTPRICE":93430},{"OPENINTEREST":246,"HIGHESTPRICE":94360,"TURNOVER":1735.895,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93860,"VOLUME":37,"OPENINTERESTCHG":11,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-150,"OPENPRICE":93400,"ZD1_CHG":-120,"SETTLEMENTPRICE":93830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93980,"LOWESTPRICE":93330},{"OPENINTEREST":185,"HIGHESTPRICE":94380,"TURNOVER":1173.675,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93760,"VOLUME":25,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":270,"OPENPRICE":93120,"ZD1_CHG":140,"SETTLEMENTPRICE":93890,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93620,"LOWESTPRICE":93110},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94150,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94150,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":94150,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94730,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94730,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":94730,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94800,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":94800,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94840,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":94840,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95420,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95420,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-600,"OPENPRICE":"","ZD1_CHG":-600,"SETTLEMENTPRICE":94940,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":95540,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95540,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":95540,"LOWESTPRICE":""},{"OPENINTEREST":19183,"HIGHESTPRICE":"","TURNOVER":708862.345,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14969,"OPENINTERESTCHG":607,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25110,"HIGHESTPRICE":23500,"TURNOVER":121762.6625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23490,"VOLUME":10430,"OPENINTERESTCHG":-5160,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23415,"ZD1_CHG":165,"SETTLEMENTPRICE":23345,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23325,"LOWESTPRICE":23195},{"OPENINTEREST":229439,"HIGHESTPRICE":23195,"TURNOVER":2422230.9325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":210474,"OPENINTERESTCHG":-8952,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23090,"ZD1_CHG":185,"SETTLEMENTPRICE":23015,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22995,"LOWESTPRICE":22840},{"OPENINTEREST":193782,"HIGHESTPRICE":22980,"TURNOVER":1496610.34,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":131220,"OPENINTERESTCHG":2389,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":22880,"ZD1_CHG":180,"SETTLEMENTPRICE":22810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22785,"LOWESTPRICE":22625},{"OPENINTEREST":88340,"HIGHESTPRICE":22880,"TURNOVER":521504.82,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22860,"VOLUME":45952,"OPENINTERESTCHG":-488,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":22760,"ZD1_CHG":200,"SETTLEMENTPRICE":22695,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22660,"LOWESTPRICE":22510},{"OPENINTEREST":62558,"HIGHESTPRICE":22860,"TURNOVER":206307.8725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22850,"VOLUME":18200,"OPENINTERESTCHG":1775,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":22725,"ZD1_CHG":220,"SETTLEMENTPRICE":22670,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22630,"LOWESTPRICE":22490},{"OPENINTEREST":30169,"HIGHESTPRICE":22880,"TURNOVER":68947.0325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22825,"VOLUME":6077,"OPENINTERESTCHG":1935,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":22765,"ZD1_CHG":165,"SETTLEMENTPRICE":22690,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22660,"LOWESTPRICE":22500},{"OPENINTEREST":20143,"HIGHESTPRICE":22870,"TURNOVER":59026.9275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22845,"VOLUME":5204,"OPENINTERESTCHG":462,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":22785,"ZD1_CHG":190,"SETTLEMENTPRICE":22685,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22655,"LOWESTPRICE":22510},{"OPENINTEREST":10600,"HIGHESTPRICE":22865,"TURNOVER":14535.0725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22850,"VOLUME":1281,"OPENINTERESTCHG":82,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":22795,"ZD1_CHG":190,"SETTLEMENTPRICE":22690,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22660,"LOWESTPRICE":22520},{"OPENINTEREST":6905,"HIGHESTPRICE":22850,"TURNOVER":5826.83,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22820,"VOLUME":513,"OPENINTERESTCHG":103,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":22700,"ZD1_CHG":175,"SETTLEMENTPRICE":22715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22645,"LOWESTPRICE":22515},{"OPENINTEREST":4382,"HIGHESTPRICE":22805,"TURNOVER":3971.96,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22800,"VOLUME":350,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":22620,"ZD1_CHG":200,"SETTLEMENTPRICE":22695,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22600,"LOWESTPRICE":22495},{"OPENINTEREST":3866,"HIGHESTPRICE":22790,"TURNOVER":7632.925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22700,"VOLUME":675,"OPENINTERESTCHG":-49,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":22590,"ZD1_CHG":160,"SETTLEMENTPRICE":22615,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22540,"LOWESTPRICE":22495},{"OPENINTEREST":2389,"HIGHESTPRICE":22760,"TURNOVER":9378.1475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22715,"VOLUME":830,"OPENINTERESTCHG":125,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":22600,"ZD1_CHG":220,"SETTLEMENTPRICE":22595,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22495,"LOWESTPRICE":22490},{"OPENINTEREST":677683,"HIGHESTPRICE":"","TURNOVER":4937735.5225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":431206,"OPENINTERESTCHG":-7770,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5455,"HIGHESTPRICE":25800,"TURNOVER":28897.6375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25800,"VOLUME":2255,"OPENINTERESTCHG":-115,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":25675,"ZD1_CHG":360,"SETTLEMENTPRICE":25625,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25440,"LOWESTPRICE":25430},{"OPENINTEREST":100351,"HIGHESTPRICE":25810,"TURNOVER":1705248.0975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25800,"VOLUME":133164,"OPENINTERESTCHG":-2317,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":25700,"ZD1_CHG":290,"SETTLEMENTPRICE":25610,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25510,"LOWESTPRICE":25435},{"OPENINTEREST":85201,"HIGHESTPRICE":25830,"TURNOVER":832915.865,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25830,"VOLUME":64960,"OPENINTERESTCHG":2726,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":25710,"ZD1_CHG":295,"SETTLEMENTPRICE":25640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25465},{"OPENINTEREST":23841,"HIGHESTPRICE":25825,"TURNOVER":190058.395,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25825,"VOLUME":14818,"OPENINTERESTCHG":255,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":25705,"ZD1_CHG":300,"SETTLEMENTPRICE":25650,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25525,"LOWESTPRICE":25465},{"OPENINTEREST":4910,"HIGHESTPRICE":25825,"TURNOVER":25675.74,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25825,"VOLUME":2002,"OPENINTERESTCHG":266,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":25700,"ZD1_CHG":290,"SETTLEMENTPRICE":25650,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25470},{"OPENINTEREST":2118,"HIGHESTPRICE":25800,"TURNOVER":5292.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25785,"VOLUME":413,"OPENINTERESTCHG":223,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":25680,"ZD1_CHG":280,"SETTLEMENTPRICE":25630,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25505,"LOWESTPRICE":25475},{"OPENINTEREST":532,"HIGHESTPRICE":25790,"TURNOVER":1561.5725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25790,"VOLUME":122,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":145,"OPENPRICE":25635,"ZD1_CHG":340,"SETTLEMENTPRICE":25595,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25450,"LOWESTPRICE":25475},{"OPENINTEREST":164,"HIGHESTPRICE":25750,"TURNOVER":140.8425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25750,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":25580,"ZD1_CHG":250,"SETTLEMENTPRICE":25605,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25500,"LOWESTPRICE":25495},{"OPENINTEREST":121,"HIGHESTPRICE":25785,"TURNOVER":294.4475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25785,"VOLUME":23,"OPENINTERESTCHG":-9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":25580,"ZD1_CHG":250,"SETTLEMENTPRICE":25600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25560},{"OPENINTEREST":135,"HIGHESTPRICE":25800,"TURNOVER":692.7725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25760,"VOLUME":54,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":75,"OPENPRICE":25650,"ZD1_CHG":180,"SETTLEMENTPRICE":25655,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25580,"LOWESTPRICE":25470},{"OPENINTEREST":99,"HIGHESTPRICE":25715,"TURNOVER":89.62,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25715,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":25550,"ZD1_CHG":155,"SETTLEMENTPRICE":25605,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25560,"LOWESTPRICE":25505},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":180,"OPENPRICE":"","ZD1_CHG":180,"SETTLEMENTPRICE":25700,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":25520,"LOWESTPRICE":""},{"OPENINTEREST":222932,"HIGHESTPRICE":"","TURNOVER":2790867.8875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":217829,"OPENINTERESTCHG":1045,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":940,"HIGHESTPRICE":16200,"TURNOVER":1482.875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":185,"OPENINTERESTCHG":-80,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":15970,"ZD1_CHG":205,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15970},{"OPENINTEREST":56995,"HIGHESTPRICE":16175,"TURNOVER":677480.4175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":84672,"OPENINTERESTCHG":-4741,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":235,"OPENPRICE":15850,"ZD1_CHG":375,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15765,"LOWESTPRICE":15820},{"OPENINTEREST":55567,"HIGHESTPRICE":16060,"TURNOVER":344943.4425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":43421,"OPENINTERESTCHG":-1879,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":200,"OPENPRICE":15740,"ZD1_CHG":310,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15710},{"OPENINTEREST":13906,"HIGHESTPRICE":16015,"TURNOVER":38659.14,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":4880,"OPENINTERESTCHG":482,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":165,"OPENPRICE":15710,"ZD1_CHG":265,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15675,"LOWESTPRICE":15685},{"OPENINTEREST":833,"HIGHESTPRICE":16000,"TURNOVER":1143.545,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":144,"OPENINTERESTCHG":-19,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":215,"OPENPRICE":15750,"ZD1_CHG":290,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15730},{"OPENINTEREST":114,"HIGHESTPRICE":16000,"TURNOVER":110.9,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":14,"OPENINTERESTCHG":-6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":150,"OPENPRICE":15790,"ZD1_CHG":310,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15690,"LOWESTPRICE":15770},{"OPENINTEREST":119,"HIGHESTPRICE":15985,"TURNOVER":142.7775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":190,"OPENPRICE":15730,"ZD1_CHG":260,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15670,"LOWESTPRICE":15730},{"OPENINTEREST":211,"HIGHESTPRICE":15990,"TURNOVER":213.9575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":27,"OPENINTERESTCHG":10,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":160,"OPENPRICE":15730,"ZD1_CHG":225,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15710},{"OPENINTEREST":135,"HIGHESTPRICE":15900,"TURNOVER":243.935,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":31,"OPENINTERESTCHG":21,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15705,"ZD1_CHG":200,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15700},{"OPENINTEREST":41,"HIGHESTPRICE":15950,"TURNOVER":79.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":160,"OPENPRICE":15730,"ZD1_CHG":225,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":15730},{"OPENINTEREST":45,"HIGHESTPRICE":15920,"TURNOVER":79.2125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":155,"OPENPRICE":15800,"ZD1_CHG":235,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15765},{"OPENINTEREST":12,"HIGHESTPRICE":15910,"TURNOVER":47.5175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":15815,"ZD1_CHG":190,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15810},{"OPENINTEREST":128918,"HIGHESTPRICE":"","TURNOVER":1064627.0025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":133418,"OPENINTERESTCHG":-6216,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9366,"HIGHESTPRICE":122550,"TURNOVER":35662.47,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122550,"VOLUME":2976,"OPENINTERESTCHG":-1428,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3420,"OPENPRICE":117660,"ZD1_CHG":6140,"SETTLEMENTPRICE":119830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":116410,"LOWESTPRICE":117660},{"OPENINTEREST":127984,"HIGHESTPRICE":122900,"TURNOVER":3305028.133,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122900,"VOLUME":274718,"OPENINTERESTCHG":-6122,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3720,"OPENPRICE":118060,"ZD1_CHG":6320,"SETTLEMENTPRICE":120300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":116580,"LOWESTPRICE":118060},{"OPENINTEREST":120992,"HIGHESTPRICE":123080,"TURNOVER":1258317.679,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123070,"VOLUME":104241,"OPENINTERESTCHG":-2793,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3960,"OPENPRICE":118300,"ZD1_CHG":6320,"SETTLEMENTPRICE":120710,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":116750,"LOWESTPRICE":118270},{"OPENINTEREST":49919,"HIGHESTPRICE":123220,"TURNOVER":349519.92,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123220,"VOLUME":28929,"OPENINTERESTCHG":701,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3930,"OPENPRICE":118290,"ZD1_CHG":6340,"SETTLEMENTPRICE":120810,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":116880,"LOWESTPRICE":118290},{"OPENINTEREST":24250,"HIGHESTPRICE":123340,"TURNOVER":157412.592,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123300,"VOLUME":13039,"OPENINTERESTCHG":1114,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3660,"OPENPRICE":118560,"ZD1_CHG":6240,"SETTLEMENTPRICE":120720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":117060,"LOWESTPRICE":118560},{"OPENINTEREST":10441,"HIGHESTPRICE":123500,"TURNOVER":44713.448,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123500,"VOLUME":3697,"OPENINTERESTCHG":928,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3650,"OPENPRICE":119040,"ZD1_CHG":6210,"SETTLEMENTPRICE":120940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":117290,"LOWESTPRICE":118940},{"OPENINTEREST":9889,"HIGHESTPRICE":123710,"TURNOVER":54334.059,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123680,"VOLUME":4471,"OPENINTERESTCHG":299,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3890,"OPENPRICE":118520,"ZD1_CHG":6050,"SETTLEMENTPRICE":121520,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":117630,"LOWESTPRICE":118520},{"OPENINTEREST":1559,"HIGHESTPRICE":123970,"TURNOVER":7508.649,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123820,"VOLUME":619,"OPENINTERESTCHG":270,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3330,"OPENPRICE":119630,"ZD1_CHG":5850,"SETTLEMENTPRICE":121300,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":117970,"LOWESTPRICE":119580},{"OPENINTEREST":1076,"HIGHESTPRICE":124030,"TURNOVER":3041.987,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123990,"VOLUME":251,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3230,"OPENPRICE":119920,"ZD1_CHG":6030,"SETTLEMENTPRICE":121190,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":117960,"LOWESTPRICE":119790},{"OPENINTEREST":328,"HIGHESTPRICE":124230,"TURNOVER":463.188,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124230,"VOLUME":38,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3820,"OPENPRICE":119830,"ZD1_CHG":6160,"SETTLEMENTPRICE":121890,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":118070,"LOWESTPRICE":119830},{"OPENINTEREST":1168,"HIGHESTPRICE":124360,"TURNOVER":1932.053,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124360,"VOLUME":158,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3700,"OPENPRICE":120360,"ZD1_CHG":5780,"SETTLEMENTPRICE":122280,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":118580,"LOWESTPRICE":120330},{"OPENINTEREST":60,"HIGHESTPRICE":124430,"TURNOVER":426.01,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124300,"VOLUME":35,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2830,"OPENPRICE":120300,"ZD1_CHG":5420,"SETTLEMENTPRICE":121710,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":118880,"LOWESTPRICE":120300},{"OPENINTEREST":357032,"HIGHESTPRICE":"","TURNOVER":5218360.188,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":433172,"OPENINTERESTCHG":-7018,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":820,"HIGHESTPRICE":366680,"TURNOVER":10991.642,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":358800,"VOLUME":306,"OPENINTERESTCHG":-74,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6320,"OPENPRICE":357800,"ZD1_CHG":5920,"SETTLEMENTPRICE":359200,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":352880,"LOWESTPRICE":352620},{"OPENINTEREST":39998,"HIGHESTPRICE":363800,"TURNOVER":10564987.713,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":357400,"VOLUME":298844,"OPENINTERESTCHG":-3591,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2000,"OPENPRICE":354070,"ZD1_CHG":5880,"SETTLEMENTPRICE":353520,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":351520,"LOWESTPRICE":348180},{"OPENINTEREST":21955,"HIGHESTPRICE":360490,"TURNOVER":3316413.069,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":354160,"VOLUME":94863,"OPENINTERESTCHG":-830,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1300,"OPENPRICE":351450,"ZD1_CHG":5860,"SETTLEMENTPRICE":349600,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":348300,"LOWESTPRICE":343830},{"OPENINTEREST":9582,"HIGHESTPRICE":357430,"TURNOVER":935125.364,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":351850,"VOLUME":26910,"OPENINTERESTCHG":569,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2480,"OPENPRICE":346880,"ZD1_CHG":6830,"SETTLEMENTPRICE":347500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":345020,"LOWESTPRICE":340360},{"OPENINTEREST":3720,"HIGHESTPRICE":356210,"TURNOVER":216152.209,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":350470,"VOLUME":6250,"OPENINTERESTCHG":167,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1900,"OPENPRICE":345450,"ZD1_CHG":6530,"SETTLEMENTPRICE":345840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":343940,"LOWESTPRICE":339320},{"OPENINTEREST":524,"HIGHESTPRICE":354690,"TURNOVER":22082.661,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":349920,"VOLUME":640,"OPENINTERESTCHG":-17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":140,"OPENPRICE":346720,"ZD1_CHG":5020,"SETTLEMENTPRICE":345040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":344900,"LOWESTPRICE":338870},{"OPENINTEREST":846,"HIGHESTPRICE":354880,"TURNOVER":7122.351,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":347170,"VOLUME":207,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":980,"OPENPRICE":344370,"ZD1_CHG":4080,"SETTLEMENTPRICE":344070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":343090,"LOWESTPRICE":338450},{"OPENINTEREST":94,"HIGHESTPRICE":351340,"TURNOVER":620.776,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":349520,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2920,"OPENPRICE":346110,"ZD1_CHG":7570,"SETTLEMENTPRICE":344870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":341950,"LOWESTPRICE":338070},{"OPENINTEREST":54,"HIGHESTPRICE":346710,"TURNOVER":238.453,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":346710,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1880,"OPENPRICE":337410,"ZD1_CHG":4190,"SETTLEMENTPRICE":340640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":342520,"LOWESTPRICE":337410},{"OPENINTEREST":47,"HIGHESTPRICE":349960,"TURNOVER":274.431,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":344240,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2580,"OPENPRICE":340090,"ZD1_CHG":3790,"SETTLEMENTPRICE":343030,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":340450,"LOWESTPRICE":338840},{"OPENINTEREST":47,"HIGHESTPRICE":344320,"TURNOVER":407.73,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":343800,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-930,"OPENPRICE":340990,"ZD1_CHG":3100,"SETTLEMENTPRICE":339770,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":340700,"LOWESTPRICE":336710},{"OPENINTEREST":26,"HIGHESTPRICE":345470,"TURNOVER":137.305,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":345470,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4230,"OPENPRICE":342540,"ZD1_CHG":6440,"SETTLEMENTPRICE":343260,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":339030,"LOWESTPRICE":342500},{"OPENINTEREST":77713,"HIGHESTPRICE":"","TURNOVER":15074553.704,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":428069,"OPENINTERESTCHG":-3765,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2865,"HIGHESTPRICE":2670,"TURNOVER":2391.81,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2648,"VOLUME":450,"OPENINTERESTCHG":-135,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2655,"ZD1_CHG":8,"SETTLEMENTPRICE":2657,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2640,"LOWESTPRICE":2645},{"OPENINTEREST":11988,"HIGHESTPRICE":2652,"TURNOVER":30902.116,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2636,"VOLUME":5864,"OPENINTERESTCHG":-1121,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2640,"ZD1_CHG":10,"SETTLEMENTPRICE":2634,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2626,"LOWESTPRICE":2621},{"OPENINTEREST":217945,"HIGHESTPRICE":2662,"TURNOVER":945699.284,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2641,"VOLUME":179095,"OPENINTERESTCHG":-8407,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2650,"ZD1_CHG":9,"SETTLEMENTPRICE":2640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2632,"LOWESTPRICE":2625},{"OPENINTEREST":115661,"HIGHESTPRICE":2674,"TURNOVER":79816.464,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2654,"VOLUME":15042,"OPENINTERESTCHG":1839,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2664,"ZD1_CHG":10,"SETTLEMENTPRICE":2653,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2644,"LOWESTPRICE":2638},{"OPENINTEREST":65291,"HIGHESTPRICE":2686,"TURNOVER":54970.912,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2662,"VOLUME":10318,"OPENINTERESTCHG":1514,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2675,"ZD1_CHG":8,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2654,"LOWESTPRICE":2649},{"OPENINTEREST":39706,"HIGHESTPRICE":2699,"TURNOVER":44363.578,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2676,"VOLUME":8281,"OPENINTERESTCHG":-505,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2698,"ZD1_CHG":10,"SETTLEMENTPRICE":2678,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2666,"LOWESTPRICE":2663},{"OPENINTEREST":12616,"HIGHESTPRICE":2705,"TURNOVER":17487.362,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":3254,"OPENINTERESTCHG":1084,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":10,"OPENPRICE":2699,"ZD1_CHG":11,"SETTLEMENTPRICE":2687,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2677,"LOWESTPRICE":2674},{"OPENINTEREST":608,"HIGHESTPRICE":2719,"TURNOVER":709.326,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2708,"VOLUME":131,"OPENINTERESTCHG":20,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2712,"ZD1_CHG":19,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2689,"LOWESTPRICE":2688},{"OPENINTEREST":221,"HIGHESTPRICE":2727,"TURNOVER":21.72,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2711,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2727,"ZD1_CHG":7,"SETTLEMENTPRICE":2715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2704,"LOWESTPRICE":2711},{"OPENINTEREST":77,"HIGHESTPRICE":2728,"TURNOVER":27.238,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2723,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":14,"OPENPRICE":2722,"ZD1_CHG":14,"SETTLEMENTPRICE":2723,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2709,"LOWESTPRICE":2722},{"OPENINTEREST":377,"HIGHESTPRICE":2754,"TURNOVER":327.688,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2728,"VOLUME":60,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2745,"ZD1_CHG":1,"SETTLEMENTPRICE":2730,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2716},{"OPENINTEREST":58,"HIGHESTPRICE":2746,"TURNOVER":76.742,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2744,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2746,"ZD1_CHG":8,"SETTLEMENTPRICE":2740,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":2736,"LOWESTPRICE":2734},{"OPENINTEREST":467413,"HIGHESTPRICE":"","TURNOVER":1176794.24,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":222518,"OPENINTERESTCHG":-5713,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":708,"HIGHESTPRICE":22845,"TURNOVER":273.45,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22785,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":22845,"ZD1_CHG":60,"SETTLEMENTPRICE":22785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22725,"LOWESTPRICE":22735},{"OPENINTEREST":5385,"HIGHESTPRICE":22800,"TURNOVER":35853.225,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22800,"VOLUME":1581,"OPENINTERESTCHG":-354,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":22680,"ZD1_CHG":195,"SETTLEMENTPRICE":22675,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22605,"LOWESTPRICE":22530},{"OPENINTEREST":17271,"HIGHESTPRICE":22635,"TURNOVER":268841.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22620,"VOLUME":11951,"OPENINTERESTCHG":-96,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":22405,"ZD1_CHG":240,"SETTLEMENTPRICE":22495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22380,"LOWESTPRICE":22380},{"OPENINTEREST":822,"HIGHESTPRICE":22540,"TURNOVER":66078.495,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22510,"VOLUME":2953,"OPENINTERESTCHG":8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":22365,"ZD1_CHG":220,"SETTLEMENTPRICE":22375,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22290,"LOWESTPRICE":22305},{"OPENINTEREST":216,"HIGHESTPRICE":22445,"TURNOVER":5691.74,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22445,"VOLUME":255,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":22415,"ZD1_CHG":250,"SETTLEMENTPRICE":22320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22195,"LOWESTPRICE":22230},{"OPENINTEREST":21,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":205,"OPENPRICE":"","ZD1_CHG":205,"SETTLEMENTPRICE":22320,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22115,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22285,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":160,"OPENPRICE":"","ZD1_CHG":160,"SETTLEMENTPRICE":22285,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22125,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22315,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22315,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22315,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22255,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22255,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22255,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22110,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22110,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22110,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22215,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22215,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":22265,"TURNOVER":662.135,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22265,"VOLUME":30,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-130,"OPENPRICE":22015,"ZD1_CHG":65,"SETTLEMENTPRICE":22070,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22200,"LOWESTPRICE":22010},{"OPENINTEREST":24444,"HIGHESTPRICE":"","TURNOVER":377400.125,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16782,"OPENINTERESTCHG":-440,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1056,"HIGHESTPRICE":887.58,"TURNOVER":16416.126,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.26,"VOLUME":186,"OPENINTERESTCHG":-54,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":31.62,"OPENPRICE":869.8,"ZD1_CHG":36.3,"SETTLEMENTPRICE":882.58,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":850.96,"LOWESTPRICE":867.72},{"OPENINTEREST":152011,"HIGHESTPRICE":890.94,"TURNOVER":29891195.194,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.54,"VOLUME":339955,"OPENINTERESTCHG":-6859,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":26.46,"OPENPRICE":870.58,"ZD1_CHG":34.74,"SETTLEMENTPRICE":879.26,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":852.8,"LOWESTPRICE":867.02},{"OPENINTEREST":3312,"HIGHESTPRICE":892.44,"TURNOVER":394115.816,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":889.22,"VOLUME":4455,"OPENINTERESTCHG":608,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":28.16,"OPENPRICE":871.84,"ZD1_CHG":32.74,"SETTLEMENTPRICE":884.64,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":856.48,"LOWESTPRICE":868.7},{"OPENINTEREST":114984,"HIGHESTPRICE":893.42,"TURNOVER":7954753.232,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.08,"VOLUME":90039,"OPENINTERESTCHG":2744,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":27.5,"OPENPRICE":872.5,"ZD1_CHG":34.12,"SETTLEMENTPRICE":883.46,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":855.96,"LOWESTPRICE":869.42},{"OPENINTEREST":43699,"HIGHESTPRICE":895.48,"TURNOVER":1488344.592,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.16,"VOLUME":16784,"OPENINTERESTCHG":1920,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":29.24,"OPENPRICE":875.8,"ZD1_CHG":34.64,"SETTLEMENTPRICE":886.76,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":857.52,"LOWESTPRICE":871.62},{"OPENINTEREST":13050,"HIGHESTPRICE":897.56,"TURNOVER":364605.434,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.2,"VOLUME":4098,"OPENINTERESTCHG":274,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":29.94,"OPENPRICE":877,"ZD1_CHG":34.44,"SETTLEMENTPRICE":889.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":859.76,"LOWESTPRICE":873.6},{"OPENINTEREST":15227,"HIGHESTPRICE":899.38,"TURNOVER":219396.372,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":896.04,"VOLUME":2458,"OPENINTERESTCHG":636,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":27.78,"OPENPRICE":880,"ZD1_CHG":31.24,"SETTLEMENTPRICE":892.58,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":864.8,"LOWESTPRICE":875.56},{"OPENINTEREST":6481,"HIGHESTPRICE":902.8,"TURNOVER":123372.926,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":899,"VOLUME":1382,"OPENINTERESTCHG":62,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":28.44,"OPENPRICE":882,"ZD1_CHG":34.74,"SETTLEMENTPRICE":892.7,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":864.26,"LOWESTPRICE":879.26},{"OPENINTEREST":349820,"HIGHESTPRICE":"","TURNOVER":40452199.692,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":459357,"OPENINTERESTCHG":-669,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5698,"HIGHESTPRICE":12870,"TURNOVER":31852.623,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12694,"VOLUME":1674,"OPENINTERESTCHG":-404,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":558,"OPENPRICE":12500,"ZD1_CHG":567,"SETTLEMENTPRICE":12685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12127,"LOWESTPRICE":12361},{"OPENINTEREST":180691,"HIGHESTPRICE":12895,"TURNOVER":10734446.7165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12708,"VOLUME":568289,"OPENINTERESTCHG":-8467,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":593,"OPENPRICE":12490,"ZD1_CHG":709,"SETTLEMENTPRICE":12592,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":11999,"LOWESTPRICE":12362},{"OPENINTEREST":23296,"HIGHESTPRICE":12909,"TURNOVER":771202.1295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12722,"VOLUME":40759,"OPENINTERESTCHG":3,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":575,"OPENPRICE":12489,"ZD1_CHG":683,"SETTLEMENTPRICE":12614,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12039,"LOWESTPRICE":12377},{"OPENINTEREST":233219,"HIGHESTPRICE":12928,"TURNOVER":10090512.354,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12743,"VOLUME":532651,"OPENINTERESTCHG":2366,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":600,"OPENPRICE":12530,"ZD1_CHG":714,"SETTLEMENTPRICE":12629,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12029,"LOWESTPRICE":12395},{"OPENINTEREST":6551,"HIGHESTPRICE":12943,"TURNOVER":196644.414,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12752,"VOLUME":10345,"OPENINTERESTCHG":27,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":645,"OPENPRICE":12521,"ZD1_CHG":725,"SETTLEMENTPRICE":12672,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12027,"LOWESTPRICE":12407},{"OPENINTEREST":61577,"HIGHESTPRICE":12951,"TURNOVER":1659100.3875,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12768,"VOLUME":87395,"OPENINTERESTCHG":1805,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":601,"OPENPRICE":12520,"ZD1_CHG":714,"SETTLEMENTPRICE":12655,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12054,"LOWESTPRICE":12420},{"OPENINTEREST":9729,"HIGHESTPRICE":12964,"TURNOVER":99189.357,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12779,"VOLUME":5205,"OPENINTERESTCHG":-37,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":612,"OPENPRICE":12650,"ZD1_CHG":687,"SETTLEMENTPRICE":12704,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12092,"LOWESTPRICE":12432},{"OPENINTEREST":12439,"HIGHESTPRICE":12979,"TURNOVER":180322.3095,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12794,"VOLUME":9457,"OPENINTERESTCHG":781,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":609,"OPENPRICE":12534,"ZD1_CHG":692,"SETTLEMENTPRICE":12711,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12102,"LOWESTPRICE":12448},{"OPENINTEREST":6435,"HIGHESTPRICE":12989,"TURNOVER":45305.1375,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12810,"VOLUME":2379,"OPENINTERESTCHG":-27,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":609,"OPENPRICE":12599,"ZD1_CHG":724,"SETTLEMENTPRICE":12695,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12086,"LOWESTPRICE":12460},{"OPENINTEREST":9357,"HIGHESTPRICE":13007,"TURNOVER":239506.353,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12816,"VOLUME":12536,"OPENINTERESTCHG":223,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":612,"OPENPRICE":12543,"ZD1_CHG":692,"SETTLEMENTPRICE":12736,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":12124,"LOWESTPRICE":12475},{"OPENINTEREST":2617,"HIGHESTPRICE":13020,"TURNOVER":73518.45,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12822,"VOLUME":3842,"OPENINTERESTCHG":-76,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":648,"OPENPRICE":12620,"ZD1_CHG":714,"SETTLEMENTPRICE":12756,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":12108,"LOWESTPRICE":12484},{"OPENINTEREST":1526,"HIGHESTPRICE":13032,"TURNOVER":47180.379,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12854,"VOLUME":2465,"OPENINTERESTCHG":-123,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":633,"OPENPRICE":12640,"ZD1_CHG":727,"SETTLEMENTPRICE":12760,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":12127,"LOWESTPRICE":12500},{"OPENINTEREST":553135,"HIGHESTPRICE":"","TURNOVER":24168780.6105,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1276997,"OPENINTERESTCHG":-3929,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2040,"HIGHESTPRICE":3019,"TURNOVER":723.6,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3015,"VOLUME":240,"OPENINTERESTCHG":-240,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":39,"OPENPRICE":3011,"ZD1_CHG":39,"SETTLEMENTPRICE":3015,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2976,"LOWESTPRICE":3011},{"OPENINTEREST":7395,"HIGHESTPRICE":3059,"TURNOVER":6997.57,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3057,"VOLUME":2298,"OPENINTERESTCHG":-883,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":30,"OPENPRICE":3035,"ZD1_CHG":42,"SETTLEMENTPRICE":3045,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3015,"LOWESTPRICE":3029},{"OPENINTEREST":1731454,"HIGHESTPRICE":3047,"TURNOVER":2645195.475,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3042,"VOLUME":872723,"OPENINTERESTCHG":-123696,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":31,"OPENPRICE":3008,"ZD1_CHG":43,"SETTLEMENTPRICE":3030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2999,"LOWESTPRICE":3008},{"OPENINTEREST":1894,"HIGHESTPRICE":3024,"TURNOVER":1116.69,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3021,"VOLUME":371,"OPENINTERESTCHG":51,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":31,"OPENPRICE":2996,"ZD1_CHG":43,"SETTLEMENTPRICE":3009,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2978,"LOWESTPRICE":2995},{"OPENINTEREST":466855,"HIGHESTPRICE":3035,"TURNOVER":192676.585,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3032,"VOLUME":63826,"OPENINTERESTCHG":-4599,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":31,"OPENPRICE":2998,"ZD1_CHG":45,"SETTLEMENTPRICE":3018,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2987,"LOWESTPRICE":2997},{"OPENINTEREST":19712,"HIGHESTPRICE":3047,"TURNOVER":439.56,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3044,"VOLUME":145,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":28,"OPENPRICE":3024,"ZD1_CHG":41,"SETTLEMENTPRICE":3031,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3003,"LOWESTPRICE":3020},{"OPENINTEREST":378953,"HIGHESTPRICE":3052,"TURNOVER":354917.237,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":116925,"OPENINTERESTCHG":14307,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":28,"OPENPRICE":3020,"ZD1_CHG":40,"SETTLEMENTPRICE":3035,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3007,"LOWESTPRICE":3016},{"OPENINTEREST":1736,"HIGHESTPRICE":3056,"TURNOVER":51.745,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3039,"ZD1_CHG":22,"SETTLEMENTPRICE":3043,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3034,"LOWESTPRICE":3036},{"OPENINTEREST":1783,"HIGHESTPRICE":3068,"TURNOVER":100.827,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3065,"VOLUME":33,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":29,"OPENPRICE":3050,"ZD1_CHG":39,"SETTLEMENTPRICE":3055,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3026,"LOWESTPRICE":3044},{"OPENINTEREST":175,"HIGHESTPRICE":3079,"TURNOVER":159.396,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":52,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3057,"ZD1_CHG":28,"SETTLEMENTPRICE":3065,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3047,"LOWESTPRICE":3053},{"OPENINTEREST":426,"HIGHESTPRICE":3085,"TURNOVER":538.243,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3079,"VOLUME":175,"OPENINTERESTCHG":-50,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3063,"ZD1_CHG":27,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3052,"LOWESTPRICE":3063},{"OPENINTEREST":1542,"HIGHESTPRICE":3085,"TURNOVER":2022.255,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":658,"OPENINTERESTCHG":236,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":27,"OPENPRICE":3060,"ZD1_CHG":38,"SETTLEMENTPRICE":3073,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3046,"LOWESTPRICE":3057},{"OPENINTEREST":2613965,"HIGHESTPRICE":"","TURNOVER":3204939.183,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1057463,"OPENINTERESTCHG":-114848,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3136,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3136,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3280,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":13,"OPENPRICE":"","ZD1_CHG":13,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":""},{"OPENINTEREST":53,"HIGHESTPRICE":3328,"TURNOVER":59.63,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":27,"OPENPRICE":3313,"ZD1_CHG":33,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3296},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3350,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3350,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3350,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3353,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3353,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3441,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3441,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3441,"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":80,"HIGHESTPRICE":"","TURNOVER":59.63,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3420,"HIGHESTPRICE":3155,"TURNOVER":4410.81,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3155,"VOLUME":1410,"OPENINTERESTCHG":-360,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3120,"ZD1_CHG":36,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3120},{"OPENINTEREST":3202,"HIGHESTPRICE":3159,"TURNOVER":2344.401,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":746,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3132,"ZD1_CHG":36,"SETTLEMENTPRICE":3142,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3122},{"OPENINTEREST":1684206,"HIGHESTPRICE":3204,"TURNOVER":1861659.445,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":584286,"OPENINTERESTCHG":-104615,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":33,"OPENPRICE":3160,"ZD1_CHG":47,"SETTLEMENTPRICE":3186,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3160},{"OPENINTEREST":799,"HIGHESTPRICE":3207,"TURNOVER":1176.251,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3204,"VOLUME":369,"OPENINTERESTCHG":-60,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":29,"OPENPRICE":3172,"ZD1_CHG":46,"SETTLEMENTPRICE":3187,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3172},{"OPENINTEREST":435984,"HIGHESTPRICE":3215,"TURNOVER":332412.349,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3208,"VOLUME":104109,"OPENINTERESTCHG":-10879,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3171,"ZD1_CHG":51,"SETTLEMENTPRICE":3192,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3157,"LOWESTPRICE":3166},{"OPENINTEREST":506,"HIGHESTPRICE":3211,"TURNOVER":54.279,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":17,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":30,"OPENPRICE":3187,"ZD1_CHG":49,"SETTLEMENTPRICE":3192,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3162,"LOWESTPRICE":3187},{"OPENINTEREST":170067,"HIGHESTPRICE":3225,"TURNOVER":139976.063,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":43609,"OPENINTERESTCHG":6851,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":31,"OPENPRICE":3189,"ZD1_CHG":41,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3178,"LOWESTPRICE":3186},{"OPENINTEREST":142,"HIGHESTPRICE":3226,"TURNOVER":32.127,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3226,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":36,"OPENPRICE":3199,"ZD1_CHG":50,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3176,"LOWESTPRICE":3199},{"OPENINTEREST":93,"HIGHESTPRICE":3227,"TURNOVER":12.868,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3219,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":31,"OPENPRICE":3211,"ZD1_CHG":33,"SETTLEMENTPRICE":3217,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3186,"LOWESTPRICE":3211},{"OPENINTEREST":78,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3221,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":31,"OPENPRICE":"","ZD1_CHG":31,"SETTLEMENTPRICE":3221,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3190,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":3216,"TURNOVER":6.428,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3216,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3212,"ZD1_CHG":18,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3198,"LOWESTPRICE":3212},{"OPENINTEREST":703,"HIGHESTPRICE":3240,"TURNOVER":410.275,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3232,"VOLUME":127,"OPENINTERESTCHG":36,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":28,"OPENPRICE":3215,"ZD1_CHG":30,"SETTLEMENTPRICE":3230,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3202,"LOWESTPRICE":3211},{"OPENINTEREST":2299266,"HIGHESTPRICE":"","TURNOVER":2342495.296,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":734689,"OPENINTERESTCHG":-109030,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2160,"HIGHESTPRICE":14120,"TURNOVER":1431.24,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":204,"OPENINTERESTCHG":-144,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":335,"OPENPRICE":13925,"ZD1_CHG":425,"SETTLEMENTPRICE":14030,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13695,"LOWESTPRICE":13925},{"OPENINTEREST":101541,"HIGHESTPRICE":14170,"TURNOVER":1374229.3275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":196101,"OPENINTERESTCHG":2369,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":270,"OPENPRICE":13910,"ZD1_CHG":410,"SETTLEMENTPRICE":14015,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13745,"LOWESTPRICE":13900},{"OPENINTEREST":96528,"HIGHESTPRICE":14195,"TURNOVER":885618.1925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":126052,"OPENINTERESTCHG":15627,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":280,"OPENPRICE":13950,"ZD1_CHG":410,"SETTLEMENTPRICE":14050,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13770,"LOWESTPRICE":13920},{"OPENINTEREST":6462,"HIGHESTPRICE":14220,"TURNOVER":62647.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":8898,"OPENINTERESTCHG":2161,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":295,"OPENPRICE":13940,"ZD1_CHG":425,"SETTLEMENTPRICE":14080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13785,"LOWESTPRICE":13940},{"OPENINTEREST":1922,"HIGHESTPRICE":14220,"TURNOVER":12293.2525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":1744,"OPENINTERESTCHG":241,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":300,"OPENPRICE":13900,"ZD1_CHG":425,"SETTLEMENTPRICE":14095,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13795,"LOWESTPRICE":13900},{"OPENINTEREST":400,"HIGHESTPRICE":14215,"TURNOVER":421.115,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":60,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":260,"OPENPRICE":14025,"ZD1_CHG":440,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13775,"LOWESTPRICE":13940},{"OPENINTEREST":938,"HIGHESTPRICE":14220,"TURNOVER":2030.28,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":289,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":260,"OPENPRICE":13890,"ZD1_CHG":430,"SETTLEMENTPRICE":14050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13790,"LOWESTPRICE":13890},{"OPENINTEREST":53,"HIGHESTPRICE":14175,"TURNOVER":176.85,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":25,"OPENINTERESTCHG":13,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":380,"OPENPRICE":14020,"ZD1_CHG":395,"SETTLEMENTPRICE":14145,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13765,"LOWESTPRICE":13955},{"OPENINTEREST":64,"HIGHESTPRICE":14170,"TURNOVER":112.85,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":16,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":310,"OPENPRICE":13965,"ZD1_CHG":375,"SETTLEMENTPRICE":14105,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13795,"LOWESTPRICE":13965},{"OPENINTEREST":35,"HIGHESTPRICE":14175,"TURNOVER":154.6825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":22,"OPENINTERESTCHG":-8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":250,"OPENPRICE":13960,"ZD1_CHG":355,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13810,"LOWESTPRICE":13960},{"OPENINTEREST":35,"HIGHESTPRICE":14195,"TURNOVER":70.225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14150,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":195,"OPENPRICE":13955,"ZD1_CHG":300,"SETTLEMENTPRICE":14045,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":13850,"LOWESTPRICE":13955},{"OPENINTEREST":10,"HIGHESTPRICE":14310,"TURNOVER":119.6675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14200,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":250,"OPENPRICE":14310,"ZD1_CHG":375,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":13825,"LOWESTPRICE":13890},{"OPENINTEREST":210148,"HIGHESTPRICE":"","TURNOVER":2339305.4175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":333438,"OPENINTERESTCHG":20275,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21936,"HIGHESTPRICE":670,"TURNOVER":13865959.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":624.3,"VOLUME":217165,"OPENINTERESTCHG":-101,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-37.8,"OPENPRICE":668,"ZD1_CHG":-51.9,"SETTLEMENTPRICE":638.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":676.2,"LOWESTPRICE":604.8},{"OPENINTEREST":21199,"HIGHESTPRICE":667.1,"TURNOVER":5662923.29,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":616.5,"VOLUME":89800,"OPENINTERESTCHG":725,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-41.8,"OPENPRICE":664.3,"ZD1_CHG":-55.9,"SETTLEMENTPRICE":630.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":672.4,"LOWESTPRICE":602.2},{"OPENINTEREST":9488,"HIGHESTPRICE":660,"TURNOVER":1175968.47,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":608,"VOLUME":18884,"OPENINTERESTCHG":-316,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-43.3,"OPENPRICE":657.7,"ZD1_CHG":-58,"SETTLEMENTPRICE":622.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":666,"LOWESTPRICE":596.2},{"OPENINTEREST":4934,"HIGHESTPRICE":648,"TURNOVER":367998.86,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":595.3,"VOLUME":6060,"OPENINTERESTCHG":44,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-46.8,"OPENPRICE":646.9,"ZD1_CHG":-58.7,"SETTLEMENTPRICE":607.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":654,"LOWESTPRICE":587.1},{"OPENINTEREST":1045,"HIGHESTPRICE":634.7,"TURNOVER":66714.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.6,"VOLUME":1125,"OPENINTERESTCHG":355,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-51.4,"OPENPRICE":630.2,"ZD1_CHG":-60.8,"SETTLEMENTPRICE":593,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":644.4,"LOWESTPRICE":579.6},{"OPENINTEREST":146,"HIGHESTPRICE":626.4,"TURNOVER":12062.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":576.9,"VOLUME":205,"OPENINTERESTCHG":58,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-46.7,"OPENPRICE":624.9,"ZD1_CHG":-58.2,"SETTLEMENTPRICE":588.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":635.1,"LOWESTPRICE":574.2},{"OPENINTEREST":348,"HIGHESTPRICE":620.8,"TURNOVER":20793.19,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":572.4,"VOLUME":354,"OPENINTERESTCHG":25,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-42.1,"OPENPRICE":619.3,"ZD1_CHG":-57,"SETTLEMENTPRICE":587.3,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":629.4,"LOWESTPRICE":569.2},{"OPENINTEREST":26,"HIGHESTPRICE":608.4,"TURNOVER":463.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":567.9,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-47.1,"OPENPRICE":602.5,"ZD1_CHG":-58.8,"SETTLEMENTPRICE":579.6,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":626.7,"LOWESTPRICE":567.9},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-41.9,"OPENPRICE":"","ZD1_CHG":-41.9,"SETTLEMENTPRICE":575.8,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":617.7,"LOWESTPRICE":""},{"OPENINTEREST":88,"HIGHESTPRICE":593,"TURNOVER":2653.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558.8,"VOLUME":47,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-41.2,"OPENPRICE":592.6,"ZD1_CHG":-46.8,"SETTLEMENTPRICE":564.4,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":605.6,"LOWESTPRICE":550.4},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-40.7,"OPENPRICE":"","ZD1_CHG":-40.7,"SETTLEMENTPRICE":569.8,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":610.5,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-38.3,"OPENPRICE":"","ZD1_CHG":-38.3,"SETTLEMENTPRICE":565.4,"DELIVERYMONTH":"2711","PRESETTLEMENTPRICE":603.7,"LOWESTPRICE":""},{"OPENINTEREST":198,"HIGHESTPRICE":575.1,"TURNOVER":3064.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":543.9,"VOLUME":55,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-25,"OPENPRICE":570.9,"ZD1_CHG":-38.3,"SETTLEMENTPRICE":557.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":582.2,"LOWESTPRICE":543.5},{"OPENINTEREST":79,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-36.7,"OPENPRICE":"","ZD1_CHG":-36.7,"SETTLEMENTPRICE":553.6,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":590.3,"LOWESTPRICE":""},{"OPENINTEREST":34,"HIGHESTPRICE":538,"TURNOVER":160.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-38.9,"OPENPRICE":535,"ZD1_CHG":-36.9,"SETTLEMENTPRICE":536,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":574.9,"LOWESTPRICE":535},{"OPENINTEREST":94,"HIGHESTPRICE":540,"TURNOVER":2232.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528,"VOLUME":42,"OPENINTERESTCHG":-12,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-23.4,"OPENPRICE":537,"ZD1_CHG":-27,"SETTLEMENTPRICE":531.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":555,"LOWESTPRICE":528},{"OPENINTEREST":60,"HIGHESTPRICE":541,"TURNOVER":107.06,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.2,"OPENPRICE":529.6,"ZD1_CHG":-11.5,"SETTLEMENTPRICE":535.3,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":552.5,"LOWESTPRICE":529.6},{"OPENINTEREST":101,"HIGHESTPRICE":525,"TURNOVER":262.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.9,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.6,"OPENPRICE":524.9,"ZD1_CHG":-11.6,"SETTLEMENTPRICE":524.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":536.5,"LOWESTPRICE":524.9},{"OPENINTEREST":58,"HIGHESTPRICE":510,"TURNOVER":102,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-31.2,"OPENPRICE":510,"ZD1_CHG":-31.2,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":541.2,"LOWESTPRICE":510},{"OPENINTEREST":16,"HIGHESTPRICE":510.1,"TURNOVER":102.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.1,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24.5,"OPENPRICE":510,"ZD1_CHG":-24.4,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":534.5,"LOWESTPRICE":510},{"OPENINTEREST":59863,"HIGHESTPRICE":"","TURNOVER":21181568.67,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":333759,"OPENINTERESTCHG":776,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11818,"HIGHESTPRICE":5500,"TURNOVER":94897.64,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5057,"VOLUME":18304,"OPENINTERESTCHG":-1728,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-427,"OPENPRICE":5500,"ZD1_CHG":-554,"SETTLEMENTPRICE":5184,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5611,"LOWESTPRICE":4949},{"OPENINTEREST":62141,"HIGHESTPRICE":5272,"TURNOVER":782905.54,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4877,"VOLUME":156664,"OPENINTERESTCHG":-3720,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-447,"OPENPRICE":5250,"ZD1_CHG":-567,"SETTLEMENTPRICE":4997,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5444,"LOWESTPRICE":4767},{"OPENINTEREST":40584,"HIGHESTPRICE":5150,"TURNOVER":270764.097,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4698,"VOLUME":55889,"OPENINTERESTCHG":-4272,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-433,"OPENPRICE":5150,"ZD1_CHG":-579,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5277,"LOWESTPRICE":4599},{"OPENINTEREST":4100,"HIGHESTPRICE":4961,"TURNOVER":18625.433,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4506,"VOLUME":3938,"OPENINTERESTCHG":-274,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-330,"OPENPRICE":4937,"ZD1_CHG":-553,"SETTLEMENTPRICE":4729,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5059,"LOWESTPRICE":4428},{"OPENINTEREST":385,"HIGHESTPRICE":4762,"TURNOVER":1258.066,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4410,"VOLUME":278,"OPENINTERESTCHG":41,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-359,"OPENPRICE":4759,"ZD1_CHG":-474,"SETTLEMENTPRICE":4525,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4884,"LOWESTPRICE":4302},{"OPENINTEREST":229,"HIGHESTPRICE":4683,"TURNOVER":916.935,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4277,"VOLUME":211,"OPENINTERESTCHG":73,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-435,"OPENPRICE":4683,"ZD1_CHG":-503,"SETTLEMENTPRICE":4345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4780,"LOWESTPRICE":4206},{"OPENINTEREST":22,"HIGHESTPRICE":4517,"TURNOVER":42.792,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4122,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-441,"OPENPRICE":4492,"ZD1_CHG":-598,"SETTLEMENTPRICE":4279,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4720,"LOWESTPRICE":4108},{"OPENINTEREST":28,"HIGHESTPRICE":4403,"TURNOVER":95.93,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4123,"VOLUME":22,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-127,"OPENPRICE":4402,"ZD1_CHG":-364,"SETTLEMENTPRICE":4360,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4487,"LOWESTPRICE":4123},{"OPENINTEREST":40,"HIGHESTPRICE":4378,"TURNOVER":70.568,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4140,"VOLUME":17,"OPENINTERESTCHG":-12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-265,"OPENPRICE":4365,"ZD1_CHG":-276,"SETTLEMENTPRICE":4151,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4416,"LOWESTPRICE":4075},{"OPENINTEREST":42,"HIGHESTPRICE":4233,"TURNOVER":12.292,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4028,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-327,"OPENPRICE":4233,"ZD1_CHG":-396,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4424,"LOWESTPRICE":4028},{"OPENINTEREST":80,"HIGHESTPRICE":4222,"TURNOVER":117.168,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4048,"VOLUME":29,"OPENINTERESTCHG":-14,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-241,"OPENPRICE":4222,"ZD1_CHG":-233,"SETTLEMENTPRICE":4040,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4281,"LOWESTPRICE":3948},{"OPENINTEREST":6,"HIGHESTPRICE":4017,"TURNOVER":39.626,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4017,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-523,"OPENPRICE":3927,"ZD1_CHG":-468,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2711","PRESETTLEMENTPRICE":4485,"LOWESTPRICE":3927},{"OPENINTEREST":119475,"HIGHESTPRICE":"","TURNOVER":1169746.087,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":235375,"OPENINTERESTCHG":-9911,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28322,"HIGHESTPRICE":4820,"TURNOVER":720797.057,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4306,"VOLUME":159641,"OPENINTERESTCHG":-5700,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-528,"OPENPRICE":4743,"ZD1_CHG":-737,"SETTLEMENTPRICE":4515,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5043,"LOWESTPRICE":4260},{"OPENINTEREST":177628,"HIGHESTPRICE":4599,"TURNOVER":4361849.138,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4112,"VOLUME":1012576,"OPENINTERESTCHG":-10046,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-482,"OPENPRICE":4580,"ZD1_CHG":-677,"SETTLEMENTPRICE":4307,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4789,"LOWESTPRICE":4064},{"OPENINTEREST":67030,"HIGHESTPRICE":4461,"TURNOVER":623090.32,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3977,"VOLUME":149178,"OPENINTERESTCHG":-1613,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-428,"OPENPRICE":4461,"ZD1_CHG":-627,"SETTLEMENTPRICE":4176,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4604,"LOWESTPRICE":3959},{"OPENINTEREST":32860,"HIGHESTPRICE":4282,"TURNOVER":309290.9,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3855,"VOLUME":77125,"OPENINTERESTCHG":-3095,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-414,"OPENPRICE":4282,"ZD1_CHG":-569,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4424,"LOWESTPRICE":3804},{"OPENINTEREST":11555,"HIGHESTPRICE":4107,"TURNOVER":80176.052,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3734,"VOLUME":20733,"OPENINTERESTCHG":-1851,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-372,"OPENPRICE":4106,"ZD1_CHG":-505,"SETTLEMENTPRICE":3867,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4239,"LOWESTPRICE":3645},{"OPENINTEREST":31259,"HIGHESTPRICE":3967,"TURNOVER":190078.557,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3632,"VOLUME":50893,"OPENINTERESTCHG":131,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-353,"OPENPRICE":3967,"ZD1_CHG":-455,"SETTLEMENTPRICE":3734,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4087,"LOWESTPRICE":3563},{"OPENINTEREST":641,"HIGHESTPRICE":3894,"TURNOVER":3140.454,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3572,"VOLUME":856,"OPENINTERESTCHG":-58,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-314,"OPENPRICE":3894,"ZD1_CHG":-410,"SETTLEMENTPRICE":3668,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3982,"LOWESTPRICE":3503},{"OPENINTEREST":1703,"HIGHESTPRICE":3745,"TURNOVER":8850.005,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3536,"VOLUME":2486,"OPENINTERESTCHG":-188,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-320,"OPENPRICE":3738,"ZD1_CHG":-343,"SETTLEMENTPRICE":3559,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3879,"LOWESTPRICE":3427},{"OPENINTEREST":346,"HIGHESTPRICE":3707,"TURNOVER":957.591,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3504,"VOLUME":272,"OPENINTERESTCHG":-62,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-280,"OPENPRICE":3707,"ZD1_CHG":-296,"SETTLEMENTPRICE":3520,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3800,"LOWESTPRICE":3426},{"OPENINTEREST":3652,"HIGHESTPRICE":3649,"TURNOVER":23673.066,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3457,"VOLUME":6794,"OPENINTERESTCHG":429,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-243,"OPENPRICE":3638,"ZD1_CHG":-270,"SETTLEMENTPRICE":3484,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3727,"LOWESTPRICE":3351},{"OPENINTEREST":766,"HIGHESTPRICE":3568,"TURNOVER":3492.515,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3442,"VOLUME":1011,"OPENINTERESTCHG":59,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-214,"OPENPRICE":3557,"ZD1_CHG":-226,"SETTLEMENTPRICE":3454,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3668,"LOWESTPRICE":3317},{"OPENINTEREST":773,"HIGHESTPRICE":3543,"TURNOVER":4282.181,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3422,"VOLUME":1245,"OPENINTERESTCHG":177,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-175,"OPENPRICE":3543,"ZD1_CHG":-192,"SETTLEMENTPRICE":3439,"DELIVERYMONTH":"2711","PRESETTLEMENTPRICE":3614,"LOWESTPRICE":3318},{"OPENINTEREST":356535,"HIGHESTPRICE":"","TURNOVER":6329677.836,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1482810,"OPENINTERESTCHG":-21817,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10021,"HIGHESTPRICE":5265,"TURNOVER":51658.216,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5033,"VOLUME":10168,"OPENINTERESTCHG":-2545,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-234,"OPENPRICE":5216,"ZD1_CHG":-281,"SETTLEMENTPRICE":5080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5314,"LOWESTPRICE":4942},{"OPENINTEREST":68718,"HIGHESTPRICE":4951,"TURNOVER":570950.346,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4643,"VOLUME":120558,"OPENINTERESTCHG":-18422,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-291,"OPENPRICE":4910,"ZD1_CHG":-383,"SETTLEMENTPRICE":4735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":4587},{"OPENINTEREST":190801,"HIGHESTPRICE":4834,"TURNOVER":2506012.053,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4494,"VOLUME":546222,"OPENINTERESTCHG":-18195,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-326,"OPENPRICE":4814,"ZD1_CHG":-419,"SETTLEMENTPRICE":4587,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4913,"LOWESTPRICE":4420},{"OPENINTEREST":91668,"HIGHESTPRICE":4771,"TURNOVER":329385.746,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4426,"VOLUME":72786,"OPENINTERESTCHG":-4166,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-326,"OPENPRICE":4758,"ZD1_CHG":-425,"SETTLEMENTPRICE":4525,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4851,"LOWESTPRICE":4367},{"OPENINTEREST":73793,"HIGHESTPRICE":4714,"TURNOVER":190641.108,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4361,"VOLUME":42636,"OPENINTERESTCHG":2406,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-309,"OPENPRICE":4666,"ZD1_CHG":-419,"SETTLEMENTPRICE":4471,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4780,"LOWESTPRICE":4310},{"OPENINTEREST":21893,"HIGHESTPRICE":4631,"TURNOVER":35333.388,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4295,"VOLUME":8064,"OPENINTERESTCHG":1439,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-331,"OPENPRICE":4631,"ZD1_CHG":-417,"SETTLEMENTPRICE":4381,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4712,"LOWESTPRICE":4253},{"OPENINTEREST":2055,"HIGHESTPRICE":4578,"TURNOVER":14048.33,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4237,"VOLUME":3247,"OPENINTERESTCHG":303,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-307,"OPENPRICE":4578,"ZD1_CHG":-396,"SETTLEMENTPRICE":4326,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4633,"LOWESTPRICE":4197},{"OPENINTEREST":7905,"HIGHESTPRICE":4500,"TURNOVER":27278.966,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4190,"VOLUME":6405,"OPENINTERESTCHG":554,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-302,"OPENPRICE":4500,"ZD1_CHG":-371,"SETTLEMENTPRICE":4259,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4561,"LOWESTPRICE":4152},{"OPENINTEREST":37,"HIGHESTPRICE":4400,"TURNOVER":96.509,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4122,"VOLUME":23,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-301,"OPENPRICE":4400,"ZD1_CHG":-375,"SETTLEMENTPRICE":4196,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4497,"LOWESTPRICE":4111},{"OPENINTEREST":7,"HIGHESTPRICE":4276,"TURNOVER":41.368,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4072,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-300,"OPENPRICE":4276,"ZD1_CHG":-364,"SETTLEMENTPRICE":4136,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4436,"LOWESTPRICE":4072},{"OPENINTEREST":1011,"HIGHESTPRICE":4300,"TURNOVER":1453.304,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4024,"VOLUME":356,"OPENINTERESTCHG":60,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-301,"OPENPRICE":4300,"ZD1_CHG":-359,"SETTLEMENTPRICE":4082,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4383,"LOWESTPRICE":4001},{"OPENINTEREST":8,"HIGHESTPRICE":4319,"TURNOVER":40.309,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3955,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-304,"OPENPRICE":4319,"ZD1_CHG":-379,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4334,"LOWESTPRICE":3955},{"OPENINTEREST":419,"HIGHESTPRICE":3925,"TURNOVER":371.26,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3812,"VOLUME":97,"OPENINTERESTCHG":-19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-199,"OPENPRICE":3923,"ZD1_CHG":-214,"SETTLEMENTPRICE":3827,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":3772},{"OPENINTEREST":161,"HIGHESTPRICE":3846,"TURNOVER":94.612,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3791,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-226,"OPENPRICE":3828,"ZD1_CHG":-219,"SETTLEMENTPRICE":3784,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":3734},{"OPENINTEREST":153,"HIGHESTPRICE":3886,"TURNOVER":33.899,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3736,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-242,"OPENPRICE":3886,"ZD1_CHG":-272,"SETTLEMENTPRICE":3766,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":4008,"LOWESTPRICE":3700},{"OPENINTEREST":164,"HIGHESTPRICE":3870,"TURNOVER":97.647,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3712,"VOLUME":26,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-176,"OPENPRICE":3870,"ZD1_CHG":-219,"SETTLEMENTPRICE":3755,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3931,"LOWESTPRICE":3698},{"OPENINTEREST":468814,"HIGHESTPRICE":"","TURNOVER":3727537.061,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":810642,"OPENINTERESTCHG":-38583,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":762,"HIGHESTPRICE":16660,"TURNOVER":2865,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":356,"OPENINTERESTCHG":-140,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-640,"OPENPRICE":16570,"ZD1_CHG":-690,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16735,"LOWESTPRICE":15830},{"OPENINTEREST":34399,"HIGHESTPRICE":16330,"TURNOVER":1398520.495,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15525,"VOLUME":178633,"OPENINTERESTCHG":-4939,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-780,"OPENPRICE":16240,"ZD1_CHG":-910,"SETTLEMENTPRICE":15655,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16435,"LOWESTPRICE":15205},{"OPENINTEREST":47814,"HIGHESTPRICE":16180,"TURNOVER":866967.4575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15360,"VOLUME":112062,"OPENINTERESTCHG":-3497,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-835,"OPENPRICE":16150,"ZD1_CHG":-945,"SETTLEMENTPRICE":15470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16305,"LOWESTPRICE":15040},{"OPENINTEREST":18392,"HIGHESTPRICE":16030,"TURNOVER":96881.36,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15190,"VOLUME":12684,"OPENINTERESTCHG":1182,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-880,"OPENPRICE":15980,"ZD1_CHG":-965,"SETTLEMENTPRICE":15275,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":14890},{"OPENINTEREST":234,"HIGHESTPRICE":15875,"TURNOVER":4698.7125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15095,"VOLUME":622,"OPENINTERESTCHG":34,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-915,"OPENPRICE":15800,"ZD1_CHG":-925,"SETTLEMENTPRICE":15105,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":14800},{"OPENINTEREST":120,"HIGHESTPRICE":15680,"TURNOVER":2020.5775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15005,"VOLUME":264,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-565,"OPENPRICE":15680,"ZD1_CHG":-865,"SETTLEMENTPRICE":15305,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":14765},{"OPENINTEREST":683,"HIGHESTPRICE":15665,"TURNOVER":2686.3925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14935,"VOLUME":358,"OPENINTERESTCHG":58,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-840,"OPENPRICE":15660,"ZD1_CHG":-910,"SETTLEMENTPRICE":15005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":14670},{"OPENINTEREST":60,"HIGHESTPRICE":15520,"TURNOVER":148.845,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14805,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-940,"OPENPRICE":15520,"ZD1_CHG":-1015,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":14600},{"OPENINTEREST":34,"HIGHESTPRICE":15370,"TURNOVER":29.6525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-825,"OPENPRICE":15370,"ZD1_CHG":-1050,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15650,"LOWESTPRICE":14600},{"OPENINTEREST":45,"HIGHESTPRICE":14595,"TURNOVER":79.6925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":11,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-1065,"OPENPRICE":14425,"ZD1_CHG":-960,"SETTLEMENTPRICE":14485,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15550,"LOWESTPRICE":14425},{"OPENINTEREST":185,"HIGHESTPRICE":15310,"TURNOVER":788.5075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":108,"OPENINTERESTCHG":58,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-820,"OPENPRICE":15310,"ZD1_CHG":-955,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15420,"LOWESTPRICE":14320},{"OPENINTEREST":33,"HIGHESTPRICE":15010,"TURNOVER":87.095,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-820,"OPENPRICE":15010,"ZD1_CHG":-960,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":15335,"LOWESTPRICE":14350},{"OPENINTEREST":102761,"HIGHESTPRICE":"","TURNOVER":2375773.7875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":305134,"OPENINTERESTCHG":-7237,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":720,"HIGHESTPRICE":18500,"TURNOVER":1395.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18330,"VOLUME":76,"OPENINTERESTCHG":-60,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":18300,"ZD1_CHG":40,"SETTLEMENTPRICE":18360,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18290,"LOWESTPRICE":18205},{"OPENINTEREST":124943,"HIGHESTPRICE":19105,"TURNOVER":5648611.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18945,"VOLUME":298174,"OPENINTERESTCHG":-2633,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":5,"OPENPRICE":18900,"ZD1_CHG":10,"SETTLEMENTPRICE":18940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18935,"LOWESTPRICE":18800},{"OPENINTEREST":1149,"HIGHESTPRICE":19105,"TURNOVER":17536.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18960,"VOLUME":925,"OPENINTERESTCHG":250,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":18915,"ZD1_CHG":45,"SETTLEMENTPRICE":18955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18915,"LOWESTPRICE":18815},{"OPENINTEREST":62,"HIGHESTPRICE":19020,"TURNOVER":398.165,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18950,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-5,"OPENPRICE":18945,"ZD1_CHG":-15,"SETTLEMENTPRICE":18960,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18965,"LOWESTPRICE":18915},{"OPENINTEREST":45095,"HIGHESTPRICE":19125,"TURNOVER":713177.52,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18990,"VOLUME":37572,"OPENINTERESTCHG":1978,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":35,"OPENPRICE":18910,"ZD1_CHG":45,"SETTLEMENTPRICE":18980,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18945,"LOWESTPRICE":18835},{"OPENINTEREST":85,"HIGHESTPRICE":18995,"TURNOVER":378.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18960,"VOLUME":20,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":18985,"ZD1_CHG":85,"SETTLEMENTPRICE":18945,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18875,"LOWESTPRICE":18845},{"OPENINTEREST":189,"HIGHESTPRICE":19080,"TURNOVER":2353.62,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18995,"VOLUME":124,"OPENINTERESTCHG":22,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":18960,"ZD1_CHG":55,"SETTLEMENTPRICE":18980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18940,"LOWESTPRICE":18845},{"OPENINTEREST":74,"HIGHESTPRICE":19115,"TURNOVER":342.465,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18975,"VOLUME":18,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18985,"ZD1_CHG":75,"SETTLEMENTPRICE":19025,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18900,"LOWESTPRICE":18915},{"OPENINTEREST":2527,"HIGHESTPRICE":19155,"TURNOVER":61309.765,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18995,"VOLUME":3224,"OPENINTERESTCHG":119,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":18905,"ZD1_CHG":70,"SETTLEMENTPRICE":19015,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":18925,"LOWESTPRICE":18855},{"OPENINTEREST":28,"HIGHESTPRICE":19090,"TURNOVER":152.125,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19005,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":25,"OPENPRICE":19020,"ZD1_CHG":15,"SETTLEMENTPRICE":19015,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":18990,"LOWESTPRICE":18920},{"OPENINTEREST":174872,"HIGHESTPRICE":"","TURNOVER":6445656.215,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":340162,"OPENINTERESTCHG":-312,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":550,"HIGHESTPRICE":16120,"TURNOVER":1444.45,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":90,"OPENINTERESTCHG":-50,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":16120,"ZD1_CHG":10,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15950},{"OPENINTEREST":23308,"HIGHESTPRICE":16145,"TURNOVER":298797.7,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":18657,"OPENINTERESTCHG":-1897,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":16030,"ZD1_CHG":10,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15890},{"OPENINTEREST":65817,"HIGHESTPRICE":16140,"TURNOVER":1213946.755,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":75802,"OPENINTERESTCHG":-345,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":15980,"ZD1_CHG":30,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15885},{"OPENINTEREST":10960,"HIGHESTPRICE":16150,"TURNOVER":109129.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16035,"VOLUME":6809,"OPENINTERESTCHG":440,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":15950,"ZD1_CHG":60,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15900},{"OPENINTEREST":3087,"HIGHESTPRICE":16140,"TURNOVER":23514.965,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":1468,"OPENINTERESTCHG":246,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":15965,"ZD1_CHG":85,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":15890},{"OPENINTEREST":320,"HIGHESTPRICE":16115,"TURNOVER":1042.035,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":65,"OPENINTERESTCHG":-13,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":16010,"ZD1_CHG":70,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15900},{"OPENINTEREST":376,"HIGHESTPRICE":16145,"TURNOVER":1315.915,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":82,"OPENINTERESTCHG":-10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":16015,"ZD1_CHG":95,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15955},{"OPENINTEREST":37,"HIGHESTPRICE":16075,"TURNOVER":16.075,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":16075,"ZD1_CHG":-5,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16075},{"OPENINTEREST":12,"HIGHESTPRICE":16095,"TURNOVER":16.095,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":16095,"ZD1_CHG":-55,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16095},{"OPENINTEREST":27,"HIGHESTPRICE":16190,"TURNOVER":48.46,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":16190,"ZD1_CHG":45,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16125},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":"","ZD1_CHG":-75,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16315,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16375,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16375,"LOWESTPRICE":""},{"OPENINTEREST":104514,"HIGHESTPRICE":"","TURNOVER":1649272.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":102978,"OPENINTERESTCHG":-1629,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5464,"HIGHESTPRICE":4562,"TURNOVER":5890.836,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4562,"VOLUME":1302,"OPENINTERESTCHG":-462,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4518,"ZD1_CHG":56,"SETTLEMENTPRICE":4524,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4506,"LOWESTPRICE":4510},{"OPENINTEREST":5033,"HIGHESTPRICE":4598,"TURNOVER":12849.176,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4596,"VOLUME":2822,"OPENINTERESTCHG":-351,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":4538,"ZD1_CHG":74,"SETTLEMENTPRICE":4552,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4522,"LOWESTPRICE":4516},{"OPENINTEREST":347117,"HIGHESTPRICE":4696,"TURNOVER":2071741.456,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4690,"VOLUME":446676,"OPENINTERESTCHG":-17591,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":40,"OPENPRICE":4630,"ZD1_CHG":92,"SETTLEMENTPRICE":4638,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4598,"LOWESTPRICE":4606},{"OPENINTEREST":170,"HIGHESTPRICE":4684,"TURNOVER":79.214,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4684,"VOLUME":17,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":4652,"ZD1_CHG":56,"SETTLEMENTPRICE":4658,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":4644},{"OPENINTEREST":109431,"HIGHESTPRICE":4728,"TURNOVER":268744.266,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4722,"VOLUME":57518,"OPENINTERESTCHG":-2854,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":40,"OPENPRICE":4676,"ZD1_CHG":90,"SETTLEMENTPRICE":4672,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4632,"LOWESTPRICE":4640},{"OPENINTEREST":305,"HIGHESTPRICE":4696,"TURNOVER":28.13,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4696,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":40,"OPENPRICE":4688,"ZD1_CHG":48,"SETTLEMENTPRICE":4688,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4648,"LOWESTPRICE":4664},{"OPENINTEREST":41295,"HIGHESTPRICE":4764,"TURNOVER":61447.16,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4756,"VOLUME":13041,"OPENINTERESTCHG":-358,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":42,"OPENPRICE":4706,"ZD1_CHG":88,"SETTLEMENTPRICE":4710,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":4678},{"OPENINTEREST":151,"HIGHESTPRICE":4716,"TURNOVER":18.828,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4716,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4700,"ZD1_CHG":42,"SETTLEMENTPRICE":4706,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4674,"LOWESTPRICE":4696},{"OPENINTEREST":1077,"HIGHESTPRICE":4778,"TURNOVER":1476.982,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4774,"VOLUME":312,"OPENINTERESTCHG":-25,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":4722,"ZD1_CHG":70,"SETTLEMENTPRICE":4732,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4704,"LOWESTPRICE":4696},{"OPENINTEREST":107,"HIGHESTPRICE":4780,"TURNOVER":33.252,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4780,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4758,"ZD1_CHG":44,"SETTLEMENTPRICE":4750,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4736,"LOWESTPRICE":4734},{"OPENINTEREST":1504,"HIGHESTPRICE":4796,"TURNOVER":2678.982,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4790,"VOLUME":564,"OPENINTERESTCHG":-117,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4754,"ZD1_CHG":66,"SETTLEMENTPRICE":4748,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4724,"LOWESTPRICE":4720},{"OPENINTEREST":33,"HIGHESTPRICE":4800,"TURNOVER":28.594,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":4748,"ZD1_CHG":70,"SETTLEMENTPRICE":4764,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4730,"LOWESTPRICE":4748},{"OPENINTEREST":511687,"HIGHESTPRICE":"","TURNOVER":2425016.876,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":522275,"OPENINTERESTCHG":-21763,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":3576,"TURNOVER":127.744,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":9,"OPENINTERESTCHG":-4,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3530,"ZD1_CHG":-16,"SETTLEMENTPRICE":3548,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3566,"LOWESTPRICE":3530},{"OPENINTEREST":5851,"HIGHESTPRICE":3634,"TURNOVER":15176.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3616,"VOLUME":1053,"OPENINTERESTCHG":-128,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3598,"ZD1_CHG":20,"SETTLEMENTPRICE":3602,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3596,"LOWESTPRICE":3580},{"OPENINTEREST":19923,"HIGHESTPRICE":3618,"TURNOVER":97136.096,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3610,"VOLUME":6767,"OPENINTERESTCHG":176,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3576,"ZD1_CHG":24,"SETTLEMENTPRICE":3588,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3586,"LOWESTPRICE":3568},{"OPENINTEREST":289,"HIGHESTPRICE":3638,"TURNOVER":24747.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3638,"VOLUME":1718,"OPENINTERESTCHG":6,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3592,"ZD1_CHG":48,"SETTLEMENTPRICE":3600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3590,"LOWESTPRICE":3588},{"OPENINTEREST":66,"HIGHESTPRICE":3634,"TURNOVER":217.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3630,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3610,"ZD1_CHG":22,"SETTLEMENTPRICE":3616,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3608,"LOWESTPRICE":3606},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3646,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3646,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3646,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":3682,"TURNOVER":72.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3558,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3584,"ZD1_CHG":-60,"SETTLEMENTPRICE":3624,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3618,"LOWESTPRICE":3558},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":"","ZD1_CHG":26,"SETTLEMENTPRICE":3640,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3614,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3652,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3652,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3662,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3662,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3662,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3700,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3700,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3738,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3738,"LOWESTPRICE":""},{"OPENINTEREST":26159,"HIGHESTPRICE":"","TURNOVER":137477.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9567,"OPENINTERESTCHG":52,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2378,"HIGHESTPRICE":2184.5,"TURNOVER":7801.2775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2138,"VOLUME":722,"OPENINTERESTCHG":-267,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17.5,"OPENPRICE":2156,"ZD1_CHG":-40.5,"SETTLEMENTPRICE":2161,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2178.5,"LOWESTPRICE":2138},{"OPENINTEREST":17555,"HIGHESTPRICE":2444,"TURNOVER":144464.28,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2430,"VOLUME":12092,"OPENINTERESTCHG":354,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-44,"OPENPRICE":2385,"ZD1_CHG":-3,"SETTLEMENTPRICE":2389,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2433,"LOWESTPRICE":2321.5},{"OPENINTEREST":6841,"HIGHESTPRICE":2614.5,"TURNOVER":34286.52,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2578.5,"VOLUME":2658,"OPENINTERESTCHG":439,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-71.5,"OPENPRICE":2568,"ZD1_CHG":-72.5,"SETTLEMENTPRICE":2579.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2651,"LOWESTPRICE":2546},{"OPENINTEREST":2129,"HIGHESTPRICE":1679.5,"TURNOVER":4940.13,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1642.5,"VOLUME":604,"OPENINTERESTCHG":184,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-70.5,"OPENPRICE":1651,"ZD1_CHG":-63.5,"SETTLEMENTPRICE":1635.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1706,"LOWESTPRICE":1606},{"OPENINTEREST":93,"HIGHESTPRICE":1626,"TURNOVER":511.965,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1611,"VOLUME":64,"OPENINTERESTCHG":27,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-65.5,"OPENPRICE":1626,"ZD1_CHG":-54,"SETTLEMENTPRICE":1599.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1665,"LOWESTPRICE":1584},{"OPENINTEREST":576,"HIGHESTPRICE":2067,"TURNOVER":957.5375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2034,"VOLUME":94,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-67.5,"OPENPRICE":2053,"ZD1_CHG":-70.5,"SETTLEMENTPRICE":2037,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2104.5,"LOWESTPRICE":2010.5},{"OPENINTEREST":356,"HIGHESTPRICE":1686,"TURNOVER":529.645,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1655.5,"VOLUME":64,"OPENINTERESTCHG":15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-69,"OPENPRICE":1661,"ZD1_CHG":-68.5,"SETTLEMENTPRICE":1655,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1724,"LOWESTPRICE":1642.5},{"OPENINTEREST":29928,"HIGHESTPRICE":"","TURNOVER":193491.355,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16298,"OPENINTERESTCHG":755,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10543790,"HIGHESTPRICE":"","TURNOVER":163522626.118,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10183646,"OPENINTERESTCHG":-341869,"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":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2703","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":"202","o_code":"0000","update_date":"20261105 15:29:32","o_curmetalindex":[{"PRECLOSEPRICE":5270.66,"HIGHESTPRICE":5341.22,"LASTPRICE":5319.64,"SETTLEMENTPRICE":5292.58,"CLOSEPRICE":5319.64,"TRADINGDAY":"20261105","UPDOWN1":52.49,"LOWESTPRICE":5249.51,"UPDOWN2":25.43,"AVGPRICE":5287.74,"OPENPRICE":5299.89,"UPDOWN":48.98}],"o_year":"2026","o_month":"11","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108450,"TURNOVER":1403.042763,"PRODUCTGROUPID":"cu","YEARVOLUME":5238.9722,"YEARTURNOVER":271843.7354405,"VOLUME":264721,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103860,"AVGPRICE":106001.622},{"HIGHESTPRICE":95710,"TURNOVER":70.8862345,"PRODUCTGROUPID":"bc","YEARVOLUME":195.6113,"YEARTURNOVER":9111.8270835,"VOLUME":14969,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":93110,"AVGPRICE":94710.715},{"HIGHESTPRICE":23500,"TURNOVER":493.77355225,"PRODUCTGROUPID":"al","YEARVOLUME":10096.3936,"YEARTURNOVER":121922.69968625,"VOLUME":431206,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22490,"AVGPRICE":22901.98},{"HIGHESTPRICE":25830,"TURNOVER":279.08678875,"PRODUCTGROUPID":"zn","YEARVOLUME":4456.2188,"YEARTURNOVER":55809.932943,"VOLUME":217829,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25430,"AVGPRICE":25624.392},{"HIGHESTPRICE":16200,"TURNOVER":106.46270025,"PRODUCTGROUPID":"pb","YEARVOLUME":1908.2403,"YEARTURNOVER":15628.59636675,"VOLUME":133418,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15685,"AVGPRICE":15959.271},{"HIGHESTPRICE":124430,"TURNOVER":521.8360188,"PRODUCTGROUPID":"ni","YEARVOLUME":10106.1877,"YEARTURNOVER":138746.3677731,"VOLUME":433172,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":117660,"AVGPRICE":120468.548},{"HIGHESTPRICE":366680,"TURNOVER":1507.4553704,"PRODUCTGROUPID":"sn","YEARVOLUME":6540.8181,"YEARTURNOVER":262186.1380395,"VOLUME":428069,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":336710,"AVGPRICE":352152.426},{"HIGHESTPRICE":2754,"TURNOVER":117.679424,"PRODUCTGROUPID":"ao","YEARVOLUME":8908.9139,"YEARTURNOVER":49922.9610174,"VOLUME":222518,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2621,"AVGPRICE":2644.268},{"HIGHESTPRICE":22845,"TURNOVER":37.7400125,"PRODUCTGROUPID":"ad","YEARVOLUME":270.4314,"YEARTURNOVER":6255.96288,"VOLUME":16782,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22010,"AVGPRICE":22488.388},{"HIGHESTPRICE":902.8,"TURNOVER":4045.2199692,"PRODUCTGROUPID":"au","YEARVOLUME":7280.9304,"YEARTURNOVER":727846.4314458,"VOLUME":459357,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":867.02,"AVGPRICE":880.627},{"HIGHESTPRICE":13032,"TURNOVER":2416.87806105,"PRODUCTGROUPID":"ag","YEARVOLUME":24784.7471,"YEARTURNOVER":682914.52520625,"VOLUME":1276997,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":12361,"AVGPRICE":12617.508},{"HIGHESTPRICE":3085,"TURNOVER":320.4939183,"PRODUCTGROUPID":"rb","YEARVOLUME":18220.4804,"YEARTURNOVER":56757.4321929,"VOLUME":1057463,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2995,"AVGPRICE":3030.781},{"HIGHESTPRICE":3328,"TURNOVER":0.005963,"PRODUCTGROUPID":"wr","YEARVOLUME":1.5074,"YEARTURNOVER":5.0741782,"VOLUME":18,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3296,"AVGPRICE":3312.778},{"HIGHESTPRICE":3240,"TURNOVER":234.2495296,"PRODUCTGROUPID":"hc","YEARVOLUME":10198.2005,"YEARTURNOVER":33759.9121066,"VOLUME":734689,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3120,"AVGPRICE":3188.418},{"HIGHESTPRICE":14310,"TURNOVER":233.93054175,"PRODUCTGROUPID":"ss","YEARVOLUME":5578.0878,"YEARTURNOVER":40098.17329,"VOLUME":333438,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13890,"AVGPRICE":14031.427},{"HIGHESTPRICE":670,"TURNOVER":2118.156867,"PRODUCTGROUPID":"sc","YEARVOLUME":3605.1137,"YEARTURNOVER":224409.502126,"VOLUME":333759,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":510,"AVGPRICE":634.637},{"HIGHESTPRICE":5500,"TURNOVER":116.9746087,"PRODUCTGROUPID":"lu","YEARVOLUME":3426.87,"YEARTURNOVER":15901.6786938,"VOLUME":235375,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3927,"AVGPRICE":4969.713},{"HIGHESTPRICE":4820,"TURNOVER":632.9677836,"PRODUCTGROUPID":"fu","YEARVOLUME":20708.7702,"YEARTURNOVER":79342.5057481,"VOLUME":1482810,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3317,"AVGPRICE":4268.705},{"HIGHESTPRICE":5265,"TURNOVER":372.7537061,"PRODUCTGROUPID":"bu","YEARVOLUME":14621.4412,"YEARTURNOVER":64058.4922839,"VOLUME":810642,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3698,"AVGPRICE":4598.253},{"HIGHESTPRICE":16660,"TURNOVER":237.57737875,"PRODUCTGROUPID":"br","YEARVOLUME":7261.6522,"YEARTURNOVER":53951.3382195,"VOLUME":305134,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14320,"AVGPRICE":15572.003},{"HIGHESTPRICE":19155,"TURNOVER":644.5656215,"PRODUCTGROUPID":"ru","YEARVOLUME":7218.9991,"YEARTURNOVER":127540.765174,"VOLUME":340162,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18205,"AVGPRICE":18948.784},{"HIGHESTPRICE":16190,"TURNOVER":164.9272285,"PRODUCTGROUPID":"nr","YEARVOLUME":2669.9801,"YEARTURNOVER":39982.4413675,"VOLUME":102978,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15885,"AVGPRICE":16015.773},{"HIGHESTPRICE":4800,"TURNOVER":242.5016876,"PRODUCTGROUPID":"sp","YEARVOLUME":7074.7553,"YEARTURNOVER":35067.0298232,"VOLUME":522275,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4510,"AVGPRICE":4643.18},{"HIGHESTPRICE":3682,"TURNOVER":13.7477472,"PRODUCTGROUPID":"op","YEARVOLUME":162.5046,"YEARTURNOVER":2548.7925808,"VOLUME":9567,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3530,"AVGPRICE":3592.492},{"HIGHESTPRICE":2614.5,"TURNOVER":19.3491355,"PRODUCTGROUPID":"ec","YEARVOLUME":659.358,"YEARTURNOVER":6947.04172115,"VOLUME":16298,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1584,"AVGPRICE":2374.418},{"HIGHESTPRICE":"","TURNOVER":16352.2626118,"PRODUCTGROUPID":"","YEARVOLUME":181195.1853,"YEARTURNOVER":3122559.3573877,"VOLUME":10183646,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8266","o_trade_day":"8274","report_date":"20261105"}