{"o_IMChangeDate":"20150813","showlength":"1","o_day":"06","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":32905,"HIGHESTPRICE":108400,"TURNOVER":1336326.1,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106830,"VOLUME":24995,"OPENINTERESTCHG":-5830,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1080,"OPENPRICE":108080,"ZD1_CHG":-1170,"SETTLEMENTPRICE":106920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108000,"LOWESTPRICE":106300},{"OPENINTEREST":205726,"HIGHESTPRICE":107080,"TURNOVER":10161291.08,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104260,"VOLUME":193345,"OPENINTERESTCHG":9880,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1210,"OPENPRICE":106490,"ZD1_CHG":-2060,"SETTLEMENTPRICE":105110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106320,"LOWESTPRICE":104120},{"OPENINTEREST":167093,"HIGHESTPRICE":106260,"TURNOVER":6053800.55,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103080,"VOLUME":116384,"OPENINTERESTCHG":11318,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1460,"OPENPRICE":105780,"ZD1_CHG":-2410,"SETTLEMENTPRICE":104030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":105490,"LOWESTPRICE":102900},{"OPENINTEREST":67317,"HIGHESTPRICE":105680,"TURNOVER":1787540.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102440,"VOLUME":34567,"OPENINTERESTCHG":5711,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1530,"OPENPRICE":105100,"ZD1_CHG":-2510,"SETTLEMENTPRICE":103420,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104950,"LOWESTPRICE":102270},{"OPENINTEREST":53626,"HIGHESTPRICE":105570,"TURNOVER":828397.79,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102330,"VOLUME":16054,"OPENINTERESTCHG":3163,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1690,"OPENPRICE":105010,"ZD1_CHG":-2560,"SETTLEMENTPRICE":103200,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104890,"LOWESTPRICE":102200},{"OPENINTEREST":27794,"HIGHESTPRICE":105560,"TURNOVER":328179.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102350,"VOLUME":6355,"OPENINTERESTCHG":1814,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1730,"OPENPRICE":104940,"ZD1_CHG":-2660,"SETTLEMENTPRICE":103280,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105010,"LOWESTPRICE":102220},{"OPENINTEREST":17724,"HIGHESTPRICE":105500,"TURNOVER":229020.88,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102330,"VOLUME":4437,"OPENINTERESTCHG":1207,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1680,"OPENPRICE":105040,"ZD1_CHG":-2580,"SETTLEMENTPRICE":103230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":104910,"LOWESTPRICE":102140},{"OPENINTEREST":15144,"HIGHESTPRICE":105420,"TURNOVER":212157.715,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102260,"VOLUME":4128,"OPENINTERESTCHG":711,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2030,"OPENPRICE":104840,"ZD1_CHG":-2550,"SETTLEMENTPRICE":102780,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":104810,"LOWESTPRICE":102060},{"OPENINTEREST":9325,"HIGHESTPRICE":105320,"TURNOVER":89560.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102210,"VOLUME":1744,"OPENINTERESTCHG":287,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2090,"OPENPRICE":104870,"ZD1_CHG":-2580,"SETTLEMENTPRICE":102700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":104790,"LOWESTPRICE":102000},{"OPENINTEREST":8247,"HIGHESTPRICE":105230,"TURNOVER":74906.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102070,"VOLUME":1460,"OPENINTERESTCHG":125,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2180,"OPENPRICE":104890,"ZD1_CHG":-2720,"SETTLEMENTPRICE":102610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":104790,"LOWESTPRICE":101880},{"OPENINTEREST":7627,"HIGHESTPRICE":105030,"TURNOVER":141681.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":101940,"VOLUME":2762,"OPENINTERESTCHG":541,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2170,"OPENPRICE":104740,"ZD1_CHG":-2820,"SETTLEMENTPRICE":102590,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":104760,"LOWESTPRICE":101610},{"OPENINTEREST":4742,"HIGHESTPRICE":105110,"TURNOVER":108569.36,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":101800,"VOLUME":2123,"OPENINTERESTCHG":893,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2240,"OPENPRICE":104570,"ZD1_CHG":-2710,"SETTLEMENTPRICE":102270,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":104510,"LOWESTPRICE":101470},{"OPENINTEREST":617270,"HIGHESTPRICE":"","TURNOVER":21351430.295,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":408354,"OPENINTERESTCHG":29820,"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":95210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-770,"OPENPRICE":"","ZD1_CHG":-770,"SETTLEMENTPRICE":95210,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95980,"LOWESTPRICE":""},{"OPENINTEREST":13968,"HIGHESTPRICE":95670,"TURNOVER":720317.495,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92970,"VOLUME":15368,"OPENINTERESTCHG":62,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1110,"OPENPRICE":95180,"ZD1_CHG":-1880,"SETTLEMENTPRICE":93740,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94850,"LOWESTPRICE":92810},{"OPENINTEREST":5276,"HIGHESTPRICE":94980,"TURNOVER":162592.215,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92060,"VOLUME":3494,"OPENINTERESTCHG":607,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1130,"OPENPRICE":94390,"ZD1_CHG":-2130,"SETTLEMENTPRICE":93060,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94190,"LOWESTPRICE":91880},{"OPENINTEREST":279,"HIGHESTPRICE":94500,"TURNOVER":4949.39,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91390,"VOLUME":107,"OPENINTERESTCHG":33,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1320,"OPENPRICE":94500,"ZD1_CHG":-2440,"SETTLEMENTPRICE":92510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93830,"LOWESTPRICE":91340},{"OPENINTEREST":191,"HIGHESTPRICE":94320,"TURNOVER":1107.67,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91410,"VOLUME":24,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1590,"OPENPRICE":94320,"ZD1_CHG":-2480,"SETTLEMENTPRICE":92300,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93890,"LOWESTPRICE":91400},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-2450,"OPENPRICE":"","ZD1_CHG":-2450,"SETTLEMENTPRICE":91700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":94150,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93170,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1560,"OPENPRICE":"","ZD1_CHG":-1560,"SETTLEMENTPRICE":93170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":94730,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1700,"OPENPRICE":"","ZD1_CHG":-1700,"SETTLEMENTPRICE":93100,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":94800,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1600,"OPENPRICE":"","ZD1_CHG":-1600,"SETTLEMENTPRICE":93240,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":94840,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-2180,"OPENPRICE":"","ZD1_CHG":-2180,"SETTLEMENTPRICE":93240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95420,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1620,"OPENPRICE":"","ZD1_CHG":-1620,"SETTLEMENTPRICE":93320,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":94940,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-2220,"OPENPRICE":"","ZD1_CHG":-2220,"SETTLEMENTPRICE":93320,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":95540,"LOWESTPRICE":""},{"OPENINTEREST":19891,"HIGHESTPRICE":"","TURNOVER":888966.77,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18993,"OPENINTERESTCHG":708,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20840,"HIGHESTPRICE":23600,"TURNOVER":104692.5625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":8965,"OPENINTERESTCHG":-4270,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23550,"ZD1_CHG":-10,"SETTLEMENTPRICE":23355,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23345,"LOWESTPRICE":23220},{"OPENINTEREST":227071,"HIGHESTPRICE":23330,"TURNOVER":2389951.42,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23030,"VOLUME":207059,"OPENINTERESTCHG":-2368,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23230,"ZD1_CHG":15,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23015,"LOWESTPRICE":22895},{"OPENINTEREST":200907,"HIGHESTPRICE":23125,"TURNOVER":1411125.0775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22805,"VOLUME":123360,"OPENINTERESTCHG":7125,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23025,"ZD1_CHG":-5,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22810,"LOWESTPRICE":22705},{"OPENINTEREST":89596,"HIGHESTPRICE":23030,"TURNOVER":467797.79,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22700,"VOLUME":41030,"OPENINTERESTCHG":1256,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":22935,"ZD1_CHG":5,"SETTLEMENTPRICE":22800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22695,"LOWESTPRICE":22625},{"OPENINTEREST":62296,"HIGHESTPRICE":23045,"TURNOVER":230620.21,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22680,"VOLUME":20249,"OPENINTERESTCHG":-262,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23000,"ZD1_CHG":10,"SETTLEMENTPRICE":22775,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22670,"LOWESTPRICE":22610},{"OPENINTEREST":30618,"HIGHESTPRICE":23040,"TURNOVER":73110.51,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22675,"VOLUME":6421,"OPENINTERESTCHG":449,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":22895,"ZD1_CHG":-15,"SETTLEMENTPRICE":22770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22690,"LOWESTPRICE":22620},{"OPENINTEREST":19956,"HIGHESTPRICE":23030,"TURNOVER":53350.6175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22685,"VOLUME":4680,"OPENINTERESTCHG":-187,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":22900,"ZD1_CHG":0,"SETTLEMENTPRICE":22795,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22685,"LOWESTPRICE":22630},{"OPENINTEREST":10931,"HIGHESTPRICE":23030,"TURNOVER":16256.67,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22690,"VOLUME":1428,"OPENINTERESTCHG":331,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":22900,"ZD1_CHG":0,"SETTLEMENTPRICE":22765,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22690,"LOWESTPRICE":22630},{"OPENINTEREST":6958,"HIGHESTPRICE":23000,"TURNOVER":5735.73,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22695,"VOLUME":504,"OPENINTERESTCHG":53,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":22970,"ZD1_CHG":-20,"SETTLEMENTPRICE":22760,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22715,"LOWESTPRICE":22625},{"OPENINTEREST":4397,"HIGHESTPRICE":22955,"TURNOVER":3406.2325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22670,"VOLUME":300,"OPENINTERESTCHG":15,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":22870,"ZD1_CHG":-25,"SETTLEMENTPRICE":22705,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":22695,"LOWESTPRICE":22625},{"OPENINTEREST":3919,"HIGHESTPRICE":22940,"TURNOVER":4522.5975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22635,"VOLUME":399,"OPENINTERESTCHG":53,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":22885,"ZD1_CHG":20,"SETTLEMENTPRICE":22665,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":22615,"LOWESTPRICE":22580},{"OPENINTEREST":2562,"HIGHESTPRICE":22910,"TURNOVER":6500.4025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22610,"VOLUME":574,"OPENINTERESTCHG":173,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":22900,"ZD1_CHG":15,"SETTLEMENTPRICE":22645,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22595,"LOWESTPRICE":22555},{"OPENINTEREST":680051,"HIGHESTPRICE":"","TURNOVER":4767069.82,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":414969,"OPENINTERESTCHG":2368,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4710,"HIGHESTPRICE":25895,"TURNOVER":51974.1625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25280,"VOLUME":4085,"OPENINTERESTCHG":-745,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-180,"OPENPRICE":25850,"ZD1_CHG":-345,"SETTLEMENTPRICE":25445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25625,"LOWESTPRICE":25270},{"OPENINTEREST":94578,"HIGHESTPRICE":25920,"TURNOVER":2498045.165,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25270,"VOLUME":195784,"OPENINTERESTCHG":-5773,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-95,"OPENPRICE":25800,"ZD1_CHG":-340,"SETTLEMENTPRICE":25515,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25610,"LOWESTPRICE":25255},{"OPENINTEREST":83531,"HIGHESTPRICE":25940,"TURNOVER":1192008.1575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25280,"VOLUME":93428,"OPENINTERESTCHG":-1670,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":25920,"ZD1_CHG":-360,"SETTLEMENTPRICE":25515,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25640,"LOWESTPRICE":25270},{"OPENINTEREST":23897,"HIGHESTPRICE":25935,"TURNOVER":180531.26,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25280,"VOLUME":14140,"OPENINTERESTCHG":56,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":25880,"ZD1_CHG":-370,"SETTLEMENTPRICE":25530,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25650,"LOWESTPRICE":25275},{"OPENINTEREST":5295,"HIGHESTPRICE":25940,"TURNOVER":41483.9425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25290,"VOLUME":3253,"OPENINTERESTCHG":385,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-145,"OPENPRICE":25860,"ZD1_CHG":-360,"SETTLEMENTPRICE":25505,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25650,"LOWESTPRICE":25280},{"OPENINTEREST":2475,"HIGHESTPRICE":25950,"TURNOVER":14042.85,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25315,"VOLUME":1095,"OPENINTERESTCHG":357,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":25820,"ZD1_CHG":-315,"SETTLEMENTPRICE":25645,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25630,"LOWESTPRICE":25295},{"OPENINTEREST":626,"HIGHESTPRICE":25920,"TURNOVER":2914.115,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25300,"VOLUME":229,"OPENINTERESTCHG":94,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-145,"OPENPRICE":25865,"ZD1_CHG":-295,"SETTLEMENTPRICE":25450,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25595,"LOWESTPRICE":25270},{"OPENINTEREST":150,"HIGHESTPRICE":25900,"TURNOVER":648.7925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25265,"VOLUME":51,"OPENINTERESTCHG":-14,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-165,"OPENPRICE":25875,"ZD1_CHG":-340,"SETTLEMENTPRICE":25440,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25265},{"OPENINTEREST":119,"HIGHESTPRICE":25900,"TURNOVER":229.115,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25290,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-145,"OPENPRICE":25900,"ZD1_CHG":-310,"SETTLEMENTPRICE":25455,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25600,"LOWESTPRICE":25290},{"OPENINTEREST":139,"HIGHESTPRICE":25890,"TURNOVER":787.315,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25290,"VOLUME":62,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-260,"OPENPRICE":25875,"ZD1_CHG":-365,"SETTLEMENTPRICE":25395,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25655,"LOWESTPRICE":25265},{"OPENINTEREST":101,"HIGHESTPRICE":25910,"TURNOVER":204.29,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25340,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":25910,"ZD1_CHG":-265,"SETTLEMENTPRICE":25535,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25305},{"OPENINTEREST":4,"HIGHESTPRICE":25875,"TURNOVER":25.8425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25810,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":140,"OPENPRICE":25875,"ZD1_CHG":110,"SETTLEMENTPRICE":25840,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":25700,"LOWESTPRICE":25810},{"OPENINTEREST":215625,"HIGHESTPRICE":"","TURNOVER":3982895.0075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":312163,"OPENINTERESTCHG":-7307,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":875,"HIGHESTPRICE":16175,"TURNOVER":644.45,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":80,"OPENINTERESTCHG":-65,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16175,"ZD1_CHG":-5,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16025},{"OPENINTEREST":51044,"HIGHESTPRICE":16275,"TURNOVER":558960.635,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":69382,"OPENINTERESTCHG":-5951,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16110,"ZD1_CHG":-30,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":15955},{"OPENINTEREST":56809,"HIGHESTPRICE":16145,"TURNOVER":305673.4875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15835,"VOLUME":38276,"OPENINTERESTCHG":1242,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":15980,"ZD1_CHG":-50,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15825},{"OPENINTEREST":14497,"HIGHESTPRICE":16105,"TURNOVER":31705.7925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15805,"VOLUME":3977,"OPENINTERESTCHG":591,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":100,"OPENPRICE":15955,"ZD1_CHG":-35,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15795},{"OPENINTEREST":1534,"HIGHESTPRICE":16120,"TURNOVER":7802.2725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15840,"VOLUME":976,"OPENINTERESTCHG":701,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":15915,"ZD1_CHG":-40,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15815},{"OPENINTEREST":111,"HIGHESTPRICE":16085,"TURNOVER":143.915,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":18,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":150,"OPENPRICE":16020,"ZD1_CHG":20,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15855},{"OPENINTEREST":118,"HIGHESTPRICE":16055,"TURNOVER":198.985,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":25,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15965,"ZD1_CHG":5,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15850},{"OPENINTEREST":216,"HIGHESTPRICE":15935,"TURNOVER":47.705,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15850,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15935,"ZD1_CHG":5,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15850},{"OPENINTEREST":135,"HIGHESTPRICE":15935,"TURNOVER":23.8725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":180,"OPENPRICE":15935,"ZD1_CHG":170,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":15905},{"OPENINTEREST":38,"HIGHESTPRICE":16470,"TURNOVER":64.655,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":305,"OPENPRICE":16470,"ZD1_CHG":5,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15860},{"OPENINTEREST":42,"HIGHESTPRICE":16045,"TURNOVER":71.71,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":15940,"ZD1_CHG":-15,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15825},{"OPENINTEREST":13,"HIGHESTPRICE":16045,"TURNOVER":55.7675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15805,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":15950,"ZD1_CHG":-30,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15800},{"OPENINTEREST":125432,"HIGHESTPRICE":"","TURNOVER":905393.2475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":112767,"OPENINTERESTCHG":-3486,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9192,"HIGHESTPRICE":123290,"TURNOVER":11241.96,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122390,"VOLUME":918,"OPENINTERESTCHG":-174,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2630,"OPENPRICE":123000,"ZD1_CHG":2560,"SETTLEMENTPRICE":122460,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":119830,"LOWESTPRICE":121840},{"OPENINTEREST":121644,"HIGHESTPRICE":123600,"TURNOVER":3148708.855,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122740,"VOLUME":256241,"OPENINTERESTCHG":-6340,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2580,"OPENPRICE":122900,"ZD1_CHG":2440,"SETTLEMENTPRICE":122880,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":120300,"LOWESTPRICE":121880},{"OPENINTEREST":114595,"HIGHESTPRICE":123760,"TURNOVER":1004743.744,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122910,"VOLUME":81676,"OPENINTERESTCHG":-6397,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2300,"OPENPRICE":123000,"ZD1_CHG":2200,"SETTLEMENTPRICE":123010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":120710,"LOWESTPRICE":122080},{"OPENINTEREST":49073,"HIGHESTPRICE":123890,"TURNOVER":315376.204,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":122990,"VOLUME":25602,"OPENINTERESTCHG":-846,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2370,"OPENPRICE":122870,"ZD1_CHG":2180,"SETTLEMENTPRICE":123180,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":120810,"LOWESTPRICE":122260},{"OPENINTEREST":25027,"HIGHESTPRICE":124000,"TURNOVER":146853.199,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123160,"VOLUME":11912,"OPENINTERESTCHG":777,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2560,"OPENPRICE":123300,"ZD1_CHG":2440,"SETTLEMENTPRICE":123280,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":120720,"LOWESTPRICE":122420},{"OPENINTEREST":11362,"HIGHESTPRICE":124120,"TURNOVER":39540.989,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123390,"VOLUME":3205,"OPENINTERESTCHG":921,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2430,"OPENPRICE":123530,"ZD1_CHG":2450,"SETTLEMENTPRICE":123370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":120940,"LOWESTPRICE":122620},{"OPENINTEREST":10189,"HIGHESTPRICE":124380,"TURNOVER":46229.439,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123610,"VOLUME":3737,"OPENINTERESTCHG":300,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2180,"OPENPRICE":123750,"ZD1_CHG":2090,"SETTLEMENTPRICE":123700,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":121520,"LOWESTPRICE":122870},{"OPENINTEREST":1534,"HIGHESTPRICE":124560,"TURNOVER":3255.859,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123790,"VOLUME":263,"OPENINTERESTCHG":-25,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2490,"OPENPRICE":123930,"ZD1_CHG":2490,"SETTLEMENTPRICE":123790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":121300,"LOWESTPRICE":123040},{"OPENINTEREST":1060,"HIGHESTPRICE":124810,"TURNOVER":1976.943,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":123960,"VOLUME":159,"OPENINTERESTCHG":-16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3140,"OPENPRICE":124160,"ZD1_CHG":2770,"SETTLEMENTPRICE":124330,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":121190,"LOWESTPRICE":123500},{"OPENINTEREST":331,"HIGHESTPRICE":124980,"TURNOVER":646.82,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124140,"VOLUME":52,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2490,"OPENPRICE":124270,"ZD1_CHG":2250,"SETTLEMENTPRICE":124380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":121890,"LOWESTPRICE":123610},{"OPENINTEREST":1162,"HIGHESTPRICE":125860,"TURNOVER":1531.315,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124300,"VOLUME":123,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2210,"OPENPRICE":125860,"ZD1_CHG":2020,"SETTLEMENTPRICE":124490,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":122280,"LOWESTPRICE":123730},{"OPENINTEREST":61,"HIGHESTPRICE":125150,"TURNOVER":249.392,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":124040,"VOLUME":20,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2980,"OPENPRICE":125150,"ZD1_CHG":2330,"SETTLEMENTPRICE":124690,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":121710,"LOWESTPRICE":124040},{"OPENINTEREST":345230,"HIGHESTPRICE":"","TURNOVER":4720354.719,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":383908,"OPENINTERESTCHG":-11802,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":788,"HIGHESTPRICE":362500,"TURNOVER":12900.182,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":346800,"VOLUME":368,"OPENINTERESTCHG":-32,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8660,"OPENPRICE":360580,"ZD1_CHG":-12400,"SETTLEMENTPRICE":350540,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":359200,"LOWESTPRICE":343220},{"OPENINTEREST":42233,"HIGHESTPRICE":358360,"TURNOVER":11852911.357,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":343340,"VOLUME":342256,"OPENINTERESTCHG":2235,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7210,"OPENPRICE":357280,"ZD1_CHG":-10180,"SETTLEMENTPRICE":346310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":353520,"LOWESTPRICE":337400},{"OPENINTEREST":24665,"HIGHESTPRICE":355280,"TURNOVER":3440440.77,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":339610,"VOLUME":100266,"OPENINTERESTCHG":2710,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6470,"OPENPRICE":354160,"ZD1_CHG":-9990,"SETTLEMENTPRICE":343130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":349600,"LOWESTPRICE":334030},{"OPENINTEREST":10650,"HIGHESTPRICE":352950,"TURNOVER":1148258.976,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":336580,"VOLUME":33874,"OPENINTERESTCHG":1068,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8530,"OPENPRICE":351850,"ZD1_CHG":-10920,"SETTLEMENTPRICE":338970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":347500,"LOWESTPRICE":331340},{"OPENINTEREST":4283,"HIGHESTPRICE":352010,"TURNOVER":240332.636,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":335420,"VOLUME":7101,"OPENINTERESTCHG":563,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7400,"OPENPRICE":349670,"ZD1_CHG":-10420,"SETTLEMENTPRICE":338440,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":345840,"LOWESTPRICE":330500},{"OPENINTEREST":543,"HIGHESTPRICE":351030,"TURNOVER":18002.541,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":334940,"VOLUME":533,"OPENINTERESTCHG":19,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7290,"OPENPRICE":350000,"ZD1_CHG":-10100,"SETTLEMENTPRICE":337750,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":345040,"LOWESTPRICE":330260},{"OPENINTEREST":914,"HIGHESTPRICE":350530,"TURNOVER":9236.941,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":334500,"VOLUME":274,"OPENINTERESTCHG":68,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6960,"OPENPRICE":349470,"ZD1_CHG":-9570,"SETTLEMENTPRICE":337110,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":344070,"LOWESTPRICE":330450},{"OPENINTEREST":146,"HIGHESTPRICE":347070,"TURNOVER":2419.634,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":333130,"VOLUME":72,"OPENINTERESTCHG":52,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8810,"OPENPRICE":347070,"ZD1_CHG":-11740,"SETTLEMENTPRICE":336060,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":344870,"LOWESTPRICE":330700},{"OPENINTEREST":58,"HIGHESTPRICE":338660,"TURNOVER":200.39,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":334100,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6660,"OPENPRICE":338660,"ZD1_CHG":-6540,"SETTLEMENTPRICE":333980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":340640,"LOWESTPRICE":332510},{"OPENINTEREST":48,"HIGHESTPRICE":335020,"TURNOVER":99.982,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":331420,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9760,"OPENPRICE":335020,"ZD1_CHG":-11610,"SETTLEMENTPRICE":333270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":343030,"LOWESTPRICE":331420},{"OPENINTEREST":52,"HIGHESTPRICE":348570,"TURNOVER":736.934,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":331630,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4800,"OPENPRICE":348460,"ZD1_CHG":-8140,"SETTLEMENTPRICE":334970,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":339770,"LOWESTPRICE":327520},{"OPENINTEREST":30,"HIGHESTPRICE":347200,"TURNOVER":568.024,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":331730,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9130,"OPENPRICE":347080,"ZD1_CHG":-11530,"SETTLEMENTPRICE":334130,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":343260,"LOWESTPRICE":330000},{"OPENINTEREST":84410,"HIGHESTPRICE":"","TURNOVER":16726108.367,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":484792,"OPENINTERESTCHG":6697,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2655,"HIGHESTPRICE":2673,"TURNOVER":1996.05,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2658,"VOLUME":375,"OPENINTERESTCHG":-210,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2670,"ZD1_CHG":1,"SETTLEMENTPRICE":2661,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2657,"LOWESTPRICE":2642},{"OPENINTEREST":11666,"HIGHESTPRICE":2656,"TURNOVER":21901.846,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2629,"VOLUME":4150,"OPENINTERESTCHG":-322,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2639,"ZD1_CHG":-5,"SETTLEMENTPRICE":2638,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2634,"LOWESTPRICE":2617},{"OPENINTEREST":216155,"HIGHESTPRICE":2664,"TURNOVER":950247.862,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2632,"VOLUME":179693,"OPENINTERESTCHG":-1790,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2642,"ZD1_CHG":-8,"SETTLEMENTPRICE":2644,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2640,"LOWESTPRICE":2620},{"OPENINTEREST":116634,"HIGHESTPRICE":2676,"TURNOVER":93089.246,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2643,"VOLUME":17528,"OPENINTERESTCHG":973,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2663,"ZD1_CHG":-10,"SETTLEMENTPRICE":2655,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2653,"LOWESTPRICE":2633},{"OPENINTEREST":65212,"HIGHESTPRICE":2686,"TURNOVER":33779.584,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2654,"VOLUME":6334,"OPENINTERESTCHG":-79,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2674,"ZD1_CHG":-9,"SETTLEMENTPRICE":2666,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2645},{"OPENINTEREST":39547,"HIGHESTPRICE":2700,"TURNOVER":9953.214,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2671,"VOLUME":1857,"OPENINTERESTCHG":-159,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2684,"ZD1_CHG":-7,"SETTLEMENTPRICE":2679,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2678,"LOWESTPRICE":2660},{"OPENINTEREST":12688,"HIGHESTPRICE":2708,"TURNOVER":9886.71,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2681,"VOLUME":1837,"OPENINTERESTCHG":72,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2695,"ZD1_CHG":-6,"SETTLEMENTPRICE":2690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2687,"LOWESTPRICE":2671},{"OPENINTEREST":594,"HIGHESTPRICE":2722,"TURNOVER":221.922,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":41,"OPENINTERESTCHG":-14,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2721,"ZD1_CHG":-12,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2690},{"OPENINTEREST":221,"HIGHESTPRICE":2727,"TURNOVER":32.612,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2717,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2726,"ZD1_CHG":2,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2710},{"OPENINTEREST":80,"HIGHESTPRICE":2736,"TURNOVER":21.858,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2733,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2728,"ZD1_CHG":10,"SETTLEMENTPRICE":2732,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2723,"LOWESTPRICE":2728},{"OPENINTEREST":376,"HIGHESTPRICE":2747,"TURNOVER":261.996,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2725,"VOLUME":48,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2733,"ZD1_CHG":-5,"SETTLEMENTPRICE":2729,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":2730,"LOWESTPRICE":2720},{"OPENINTEREST":61,"HIGHESTPRICE":2757,"TURNOVER":87.676,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2732,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2752,"ZD1_CHG":-8,"SETTLEMENTPRICE":2739,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":2740,"LOWESTPRICE":2730},{"OPENINTEREST":465889,"HIGHESTPRICE":"","TURNOVER":1121480.576,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":211889,"OPENINTERESTCHG":-1524,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":582,"HIGHESTPRICE":22900,"TURNOVER":3157.725,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22810,"VOLUME":138,"OPENINTERESTCHG":-126,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":22855,"ZD1_CHG":25,"SETTLEMENTPRICE":22880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22785,"LOWESTPRICE":22770},{"OPENINTEREST":5328,"HIGHESTPRICE":22940,"TURNOVER":26195.26,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22610,"VOLUME":1153,"OPENINTERESTCHG":-57,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":40,"OPENPRICE":22810,"ZD1_CHG":-65,"SETTLEMENTPRICE":22715,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22675,"LOWESTPRICE":22590},{"OPENINTEREST":17070,"HIGHESTPRICE":22760,"TURNOVER":220935.785,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22400,"VOLUME":9809,"OPENINTERESTCHG":-201,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":22710,"ZD1_CHG":-95,"SETTLEMENTPRICE":22520,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22495,"LOWESTPRICE":22370},{"OPENINTEREST":892,"HIGHESTPRICE":22660,"TURNOVER":69463.09,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22335,"VOLUME":3095,"OPENINTERESTCHG":70,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":22660,"ZD1_CHG":-40,"SETTLEMENTPRICE":22440,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22375,"LOWESTPRICE":22300},{"OPENINTEREST":238,"HIGHESTPRICE":22510,"TURNOVER":3964.435,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22275,"VOLUME":177,"OPENINTERESTCHG":22,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":22450,"ZD1_CHG":-45,"SETTLEMENTPRICE":22395,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22320,"LOWESTPRICE":22255},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22320,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22320,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22145,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-140,"OPENPRICE":"","ZD1_CHG":-140,"SETTLEMENTPRICE":22145,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22285,"LOWESTPRICE":""},{"OPENINTEREST":8,"HIGHESTPRICE":22245,"TURNOVER":44.36,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22245,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":22115,"ZD1_CHG":-70,"SETTLEMENTPRICE":22180,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22315,"LOWESTPRICE":22115},{"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":22245,"TURNOVER":44.425,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22245,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":140,"OPENPRICE":22180,"ZD1_CHG":175,"SETTLEMENTPRICE":22210,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":22070,"LOWESTPRICE":22180},{"OPENINTEREST":24153,"HIGHESTPRICE":"","TURNOVER":323805.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14376,"OPENINTERESTCHG":-291,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1002,"HIGHESTPRICE":886.62,"TURNOVER":14681.562,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":869.1,"VOLUME":168,"OPENINTERESTCHG":-54,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.68,"OPENPRICE":886.44,"ZD1_CHG":-13.48,"SETTLEMENTPRICE":873.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":882.58,"LOWESTPRICE":867.7},{"OPENINTEREST":149549,"HIGHESTPRICE":888.66,"TURNOVER":30471735.922,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":869.86,"VOLUME":346570,"OPENINTERESTCHG":-2462,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.04,"OPENPRICE":886.22,"ZD1_CHG":-9.4,"SETTLEMENTPRICE":879.22,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":879.26,"LOWESTPRICE":867.1},{"OPENINTEREST":3344,"HIGHESTPRICE":889.96,"TURNOVER":295399.082,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":871.44,"VOLUME":3364,"OPENINTERESTCHG":32,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.54,"OPENPRICE":886.92,"ZD1_CHG":-13.2,"SETTLEMENTPRICE":878.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":884.64,"LOWESTPRICE":868.3},{"OPENINTEREST":113090,"HIGHESTPRICE":891.02,"TURNOVER":7751352.928,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":872.22,"VOLUME":88052,"OPENINTERESTCHG":-1894,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.16,"OPENPRICE":887.96,"ZD1_CHG":-11.24,"SETTLEMENTPRICE":880.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":883.46,"LOWESTPRICE":869.56},{"OPENINTEREST":45151,"HIGHESTPRICE":893.1,"TURNOVER":1598705.632,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":874.22,"VOLUME":18124,"OPENINTERESTCHG":1452,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.68,"OPENPRICE":891,"ZD1_CHG":-12.54,"SETTLEMENTPRICE":882.08,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":886.76,"LOWESTPRICE":871.5},{"OPENINTEREST":13258,"HIGHESTPRICE":894.86,"TURNOVER":257188.936,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":876.12,"VOLUME":2910,"OPENINTERESTCHG":208,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.9,"OPENPRICE":892.4,"ZD1_CHG":-13.58,"SETTLEMENTPRICE":883.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":889.7,"LOWESTPRICE":873.72},{"OPENINTEREST":15226,"HIGHESTPRICE":896.94,"TURNOVER":208338.238,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":878.24,"VOLUME":2352,"OPENINTERESTCHG":-1,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.8,"OPENPRICE":894.06,"ZD1_CHG":-14.34,"SETTLEMENTPRICE":885.78,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":892.58,"LOWESTPRICE":875.36},{"OPENINTEREST":6630,"HIGHESTPRICE":899.78,"TURNOVER":88711.336,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.48,"VOLUME":997,"OPENINTERESTCHG":149,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.92,"OPENPRICE":896.68,"ZD1_CHG":-11.22,"SETTLEMENTPRICE":889.78,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":892.7,"LOWESTPRICE":879.14},{"OPENINTEREST":347250,"HIGHESTPRICE":"","TURNOVER":40686113.636,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":462537,"OPENINTERESTCHG":-2570,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5486,"HIGHESTPRICE":12741,"TURNOVER":21084.183,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12349,"VOLUME":1130,"OPENINTERESTCHG":-212,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-246,"OPENPRICE":12633,"ZD1_CHG":-336,"SETTLEMENTPRICE":12439,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12685,"LOWESTPRICE":12291},{"OPENINTEREST":170002,"HIGHESTPRICE":12772,"TURNOVER":11242546.53,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12367,"VOLUME":597707,"OPENINTERESTCHG":-10689,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-53,"OPENPRICE":12658,"ZD1_CHG":-225,"SETTLEMENTPRICE":12539,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12592,"LOWESTPRICE":12273},{"OPENINTEREST":23764,"HIGHESTPRICE":12789,"TURNOVER":817526.7465,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12389,"VOLUME":43450,"OPENINTERESTCHG":468,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-71,"OPENPRICE":12690,"ZD1_CHG":-225,"SETTLEMENTPRICE":12543,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12614,"LOWESTPRICE":12288},{"OPENINTEREST":235765,"HIGHESTPRICE":12808,"TURNOVER":11529999.075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12402,"VOLUME":611260,"OPENINTERESTCHG":2546,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-54,"OPENPRICE":12686,"ZD1_CHG":-227,"SETTLEMENTPRICE":12575,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12629,"LOWESTPRICE":12308},{"OPENINTEREST":6603,"HIGHESTPRICE":12822,"TURNOVER":215072.259,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12410,"VOLUME":11418,"OPENINTERESTCHG":52,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-115,"OPENPRICE":12730,"ZD1_CHG":-262,"SETTLEMENTPRICE":12557,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12672,"LOWESTPRICE":12321},{"OPENINTEREST":64783,"HIGHESTPRICE":12832,"TURNOVER":1768568.295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12424,"VOLUME":93665,"OPENINTERESTCHG":3206,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-68,"OPENPRICE":12717,"ZD1_CHG":-231,"SETTLEMENTPRICE":12587,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12655,"LOWESTPRICE":12333},{"OPENINTEREST":9792,"HIGHESTPRICE":12843,"TURNOVER":108431.9985,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12449,"VOLUME":5736,"OPENINTERESTCHG":63,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-102,"OPENPRICE":12676,"ZD1_CHG":-255,"SETTLEMENTPRICE":12602,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12704,"LOWESTPRICE":12350},{"OPENINTEREST":12732,"HIGHESTPRICE":12858,"TURNOVER":147865.542,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12457,"VOLUME":7828,"OPENINTERESTCHG":293,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-119,"OPENPRICE":12770,"ZD1_CHG":-254,"SETTLEMENTPRICE":12592,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12711,"LOWESTPRICE":12361},{"OPENINTEREST":6400,"HIGHESTPRICE":12870,"TURNOVER":54865.0125,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12460,"VOLUME":2900,"OPENINTERESTCHG":-35,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-83,"OPENPRICE":12790,"ZD1_CHG":-235,"SETTLEMENTPRICE":12612,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12695,"LOWESTPRICE":12377},{"OPENINTEREST":9306,"HIGHESTPRICE":12886,"TURNOVER":255117.093,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12478,"VOLUME":13461,"OPENINTERESTCHG":-51,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-102,"OPENPRICE":12765,"ZD1_CHG":-258,"SETTLEMENTPRICE":12634,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":12736,"LOWESTPRICE":12387},{"OPENINTEREST":2754,"HIGHESTPRICE":12896,"TURNOVER":50501.007,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12492,"VOLUME":2667,"OPENINTERESTCHG":137,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-133,"OPENPRICE":12785,"ZD1_CHG":-264,"SETTLEMENTPRICE":12623,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":12756,"LOWESTPRICE":12393},{"OPENINTEREST":1665,"HIGHESTPRICE":12921,"TURNOVER":47828.3805,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":12500,"VOLUME":2519,"OPENINTERESTCHG":139,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-102,"OPENPRICE":12834,"ZD1_CHG":-260,"SETTLEMENTPRICE":12658,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":12760,"LOWESTPRICE":12420},{"OPENINTEREST":549052,"HIGHESTPRICE":"","TURNOVER":26259406.122,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1393741,"OPENINTERESTCHG":-4083,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2040,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3015,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3015,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3015,"LOWESTPRICE":""},{"OPENINTEREST":7301,"HIGHESTPRICE":3071,"TURNOVER":6502.746,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3048,"VOLUME":2129,"OPENINTERESTCHG":-94,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3058,"ZD1_CHG":3,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3045,"LOWESTPRICE":3046},{"OPENINTEREST":1681929,"HIGHESTPRICE":3059,"TURNOVER":2148687.788,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3038,"VOLUME":706345,"OPENINTERESTCHG":-49525,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3042,"ZD1_CHG":8,"SETTLEMENTPRICE":3041,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3030,"LOWESTPRICE":3030},{"OPENINTEREST":1909,"HIGHESTPRICE":3039,"TURNOVER":1319.27,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3018,"VOLUME":436,"OPENINTERESTCHG":15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3021,"ZD1_CHG":9,"SETTLEMENTPRICE":3025,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3009,"LOWESTPRICE":3014},{"OPENINTEREST":466444,"HIGHESTPRICE":3051,"TURNOVER":195320.451,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3028,"VOLUME":64354,"OPENINTERESTCHG":-411,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3034,"ZD1_CHG":10,"SETTLEMENTPRICE":3035,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3018,"LOWESTPRICE":3027},{"OPENINTEREST":19681,"HIGHESTPRICE":3058,"TURNOVER":307.781,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3039,"VOLUME":101,"OPENINTERESTCHG":-31,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3049,"ZD1_CHG":8,"SETTLEMENTPRICE":3047,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3031,"LOWESTPRICE":3038},{"OPENINTEREST":390054,"HIGHESTPRICE":3064,"TURNOVER":217510.665,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3044,"VOLUME":71353,"OPENINTERESTCHG":11101,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3060,"ZD1_CHG":9,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3035,"LOWESTPRICE":3038},{"OPENINTEREST":1741,"HIGHESTPRICE":3088,"TURNOVER":24.539,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3060,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":24,"OPENPRICE":3056,"ZD1_CHG":17,"SETTLEMENTPRICE":3067,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3043,"LOWESTPRICE":3056},{"OPENINTEREST":1758,"HIGHESTPRICE":3085,"TURNOVER":242.274,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3055,"VOLUME":79,"OPENINTERESTCHG":-25,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3082,"ZD1_CHG":0,"SETTLEMENTPRICE":3066,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3055,"LOWESTPRICE":3055},{"OPENINTEREST":171,"HIGHESTPRICE":3087,"TURNOVER":58.417,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":19,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3077,"ZD1_CHG":6,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3065,"LOWESTPRICE":3069},{"OPENINTEREST":430,"HIGHESTPRICE":3097,"TURNOVER":209.937,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":68,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3089,"ZD1_CHG":0,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3075},{"OPENINTEREST":1813,"HIGHESTPRICE":3095,"TURNOVER":2980.164,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":967,"OPENINTERESTCHG":271,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3084,"ZD1_CHG":-2,"SETTLEMENTPRICE":3081,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3073,"LOWESTPRICE":3071},{"OPENINTEREST":2575271,"HIGHESTPRICE":"","TURNOVER":2573164.032,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":845859,"OPENINTERESTCHG":-38694,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":""},{"OPENINTEREST":51,"HIGHESTPRICE":3318,"TURNOVER":69.553,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3302,"ZD1_CHG":-6,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3302},{"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":1,"HIGHESTPRICE":3322,"TURNOVER":6.644,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":3322,"ZD1_CHG":-7,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":3322},{"OPENINTEREST":4,"HIGHESTPRICE":3319,"TURNOVER":13.274,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-32,"OPENPRICE":3319,"ZD1_CHG":-32,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3350,"LOWESTPRICE":3318},{"OPENINTEREST":8,"HIGHESTPRICE":3339,"TURNOVER":13.356,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":2,"OPENPRICE":3339,"ZD1_CHG":2,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3339},{"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":78,"HIGHESTPRICE":"","TURNOVER":102.827,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":31,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3390,"HIGHESTPRICE":3164,"TURNOVER":284.46,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3164,"VOLUME":90,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":32,"OPENPRICE":3160,"ZD1_CHG":36,"SETTLEMENTPRICE":3160,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3158},{"OPENINTEREST":3248,"HIGHESTPRICE":3170,"TURNOVER":3354.473,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3144,"VOLUME":1063,"OPENINTERESTCHG":46,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3161,"ZD1_CHG":2,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3142,"LOWESTPRICE":3144},{"OPENINTEREST":1611519,"HIGHESTPRICE":3225,"TURNOVER":1791955.491,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3195,"VOLUME":558792,"OPENINTERESTCHG":-72687,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3201,"ZD1_CHG":9,"SETTLEMENTPRICE":3206,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3186,"LOWESTPRICE":3194},{"OPENINTEREST":769,"HIGHESTPRICE":3230,"TURNOVER":993.168,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":309,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3203,"ZD1_CHG":13,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3187,"LOWESTPRICE":3199},{"OPENINTEREST":433526,"HIGHESTPRICE":3230,"TURNOVER":278592.215,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3203,"VOLUME":86675,"OPENINTERESTCHG":-2458,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3211,"ZD1_CHG":11,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3192,"LOWESTPRICE":3202},{"OPENINTEREST":506,"HIGHESTPRICE":3227,"TURNOVER":32.174,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3217,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3227,"ZD1_CHG":25,"SETTLEMENTPRICE":3217,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3192,"LOWESTPRICE":3215},{"OPENINTEREST":178256,"HIGHESTPRICE":3240,"TURNOVER":171842.888,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3213,"VOLUME":53332,"OPENINTERESTCHG":8189,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3219,"ZD1_CHG":4,"SETTLEMENTPRICE":3222,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3211},{"OPENINTEREST":140,"HIGHESTPRICE":3241,"TURNOVER":9.718,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3241,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3236,"ZD1_CHG":29,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3236},{"OPENINTEREST":92,"HIGHESTPRICE":3235,"TURNOVER":16.16,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3234,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3235,"ZD1_CHG":17,"SETTLEMENTPRICE":3232,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3217,"LOWESTPRICE":3228},{"OPENINTEREST":77,"HIGHESTPRICE":3250,"TURNOVER":84.243,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3231,"VOLUME":26,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":19,"OPENPRICE":3237,"ZD1_CHG":10,"SETTLEMENTPRICE":3240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3221,"LOWESTPRICE":3227},{"OPENINTEREST":66,"HIGHESTPRICE":3249,"TURNOVER":22.704,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3237,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":29,"OPENPRICE":3231,"ZD1_CHG":23,"SETTLEMENTPRICE":3243,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3214,"LOWESTPRICE":3231},{"OPENINTEREST":830,"HIGHESTPRICE":3250,"TURNOVER":1226.056,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":378,"OPENINTERESTCHG":127,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3247,"ZD1_CHG":12,"SETTLEMENTPRICE":3243,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3230,"LOWESTPRICE":3232},{"OPENINTEREST":2232419,"HIGHESTPRICE":"","TURNOVER":2248413.75,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":700690,"OPENINTERESTCHG":-66847,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2160,"HIGHESTPRICE":14185,"TURNOVER":1273.47,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14175,"VOLUME":180,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":14110,"ZD1_CHG":145,"SETTLEMENTPRICE":14145,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14030,"LOWESTPRICE":14105},{"OPENINTEREST":100668,"HIGHESTPRICE":14200,"TURNOVER":1205422.7475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":170341,"OPENINTERESTCHG":-873,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":135,"OPENPRICE":14145,"ZD1_CHG":120,"SETTLEMENTPRICE":14150,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14015,"LOWESTPRICE":14095},{"OPENINTEREST":103939,"HIGHESTPRICE":14225,"TURNOVER":730066.51,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":103014,"OPENINTERESTCHG":7411,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":14165,"ZD1_CHG":120,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14050,"LOWESTPRICE":14125},{"OPENINTEREST":9322,"HIGHESTPRICE":14250,"TURNOVER":67178.8975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14195,"VOLUME":9465,"OPENINTERESTCHG":2860,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":14180,"ZD1_CHG":115,"SETTLEMENTPRICE":14195,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14080,"LOWESTPRICE":14145},{"OPENINTEREST":2185,"HIGHESTPRICE":14255,"TURNOVER":13594.07,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14200,"VOLUME":1914,"OPENINTERESTCHG":263,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":14190,"ZD1_CHG":105,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14095,"LOWESTPRICE":14160},{"OPENINTEREST":387,"HIGHESTPRICE":14235,"TURNOVER":397.535,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":56,"OPENINTERESTCHG":-13,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":160,"OPENPRICE":14215,"ZD1_CHG":145,"SETTLEMENTPRICE":14195,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":14135},{"OPENINTEREST":943,"HIGHESTPRICE":14250,"TURNOVER":1042.48,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":147,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":130,"OPENPRICE":14225,"ZD1_CHG":165,"SETTLEMENTPRICE":14180,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14050,"LOWESTPRICE":14110},{"OPENINTEREST":54,"HIGHESTPRICE":14210,"TURNOVER":28.36,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14145,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14210,"ZD1_CHG":0,"SETTLEMENTPRICE":14180,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14145,"LOWESTPRICE":14145},{"OPENINTEREST":63,"HIGHESTPRICE":14265,"TURNOVER":85.15,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14185,"ZD1_CHG":65,"SETTLEMENTPRICE":14190,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14105,"LOWESTPRICE":14135},{"OPENINTEREST":31,"HIGHESTPRICE":14180,"TURNOVER":35.425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":5,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14170,"ZD1_CHG":105,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":14165},{"OPENINTEREST":32,"HIGHESTPRICE":14285,"TURNOVER":28.505,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":205,"OPENPRICE":14285,"ZD1_CHG":175,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14045,"LOWESTPRICE":14220},{"OPENINTEREST":10,"HIGHESTPRICE":14230,"TURNOVER":35.55,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":145,"OPENPRICE":14230,"ZD1_CHG":130,"SETTLEMENTPRICE":14220,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":14205},{"OPENINTEREST":219794,"HIGHESTPRICE":"","TURNOVER":2019188.7,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285147,"OPENINTERESTCHG":9646,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18762,"HIGHESTPRICE":652.5,"TURNOVER":8151393.91,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":644,"VOLUME":127996,"OPENINTERESTCHG":-3174,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.6,"OPENPRICE":640,"ZD1_CHG":5.6,"SETTLEMENTPRICE":636.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":638.4,"LOWESTPRICE":628.2},{"OPENINTEREST":21464,"HIGHESTPRICE":645.9,"TURNOVER":3625674.59,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":639.8,"VOLUME":57386,"OPENINTERESTCHG":265,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.2,"OPENPRICE":635,"ZD1_CHG":9.2,"SETTLEMENTPRICE":631.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":630.6,"LOWESTPRICE":621.2},{"OPENINTEREST":9934,"HIGHESTPRICE":635.2,"TURNOVER":637627.55,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":629.1,"VOLUME":10233,"OPENINTERESTCHG":446,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":628,"ZD1_CHG":6.4,"SETTLEMENTPRICE":623.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":622.7,"LOWESTPRICE":611.9},{"OPENINTEREST":5115,"HIGHESTPRICE":619.9,"TURNOVER":174674.66,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":614.5,"VOLUME":2869,"OPENINTERESTCHG":181,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":611.6,"ZD1_CHG":7.3,"SETTLEMENTPRICE":608.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":607.2,"LOWESTPRICE":599.2},{"OPENINTEREST":1411,"HIGHESTPRICE":605.4,"TURNOVER":55939.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":600.8,"VOLUME":937,"OPENINTERESTCHG":366,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":598,"ZD1_CHG":7.8,"SETTLEMENTPRICE":597,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":593,"LOWESTPRICE":587.3},{"OPENINTEREST":168,"HIGHESTPRICE":596,"TURNOVER":6710.22,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":591.5,"VOLUME":114,"OPENINTERESTCHG":22,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":585.5,"ZD1_CHG":3.1,"SETTLEMENTPRICE":588.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":588.4,"LOWESTPRICE":580},{"OPENINTEREST":338,"HIGHESTPRICE":594.3,"TURNOVER":6413.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.9,"VOLUME":110,"OPENINTERESTCHG":-10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.3,"OPENPRICE":594.3,"ZD1_CHG":-3.4,"SETTLEMENTPRICE":583,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":587.3,"LOWESTPRICE":575.4},{"OPENINTEREST":23,"HIGHESTPRICE":580.1,"TURNOVER":517.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":580,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.4,"OPENPRICE":573.1,"ZD1_CHG":0.4,"SETTLEMENTPRICE":575.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":579.6,"LOWESTPRICE":572},{"OPENINTEREST":11,"HIGHESTPRICE":571.5,"TURNOVER":114.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":571.5,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.4,"OPENPRICE":571.3,"ZD1_CHG":-4.3,"SETTLEMENTPRICE":571.4,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":575.8,"LOWESTPRICE":571.3},{"OPENINTEREST":84,"HIGHESTPRICE":568.7,"TURNOVER":396.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":566.3,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":566.9,"ZD1_CHG":1.9,"SETTLEMENTPRICE":565.9,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":564.4,"LOWESTPRICE":564.8},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":568.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1,"OPENPRICE":"","ZD1_CHG":-1,"SETTLEMENTPRICE":568.8,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":569.8,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":565.4,"DELIVERYMONTH":"2711","PRESETTLEMENTPRICE":565.4,"LOWESTPRICE":""},{"OPENINTEREST":195,"HIGHESTPRICE":561.3,"TURNOVER":668.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":557,"ZD1_CHG":0.8,"SETTLEMENTPRICE":556.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":557.2,"LOWESTPRICE":550},{"OPENINTEREST":76,"HIGHESTPRICE":549.1,"TURNOVER":274.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":549.1,"ZD1_CHG":-5.6,"SETTLEMENTPRICE":548.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":553.6,"LOWESTPRICE":548},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":"","ZD1_CHG":0.1,"SETTLEMENTPRICE":536.1,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":536,"LOWESTPRICE":""},{"OPENINTEREST":95,"HIGHESTPRICE":534.1,"TURNOVER":212.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.1,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.3,"OPENPRICE":530.6,"ZD1_CHG":2.5,"SETTLEMENTPRICE":531.9,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":531.6,"LOWESTPRICE":530.5},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":535.3,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":535.3,"LOWESTPRICE":""},{"OPENINTEREST":101,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":524.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":524.9,"LOWESTPRICE":""},{"OPENINTEREST":58,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":"","ZD1_CHG":0.4,"SETTLEMENTPRICE":510.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":510,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":"","ZD1_CHG":0.2,"SETTLEMENTPRICE":510.2,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":510,"LOWESTPRICE":""},{"OPENINTEREST":57947,"HIGHESTPRICE":"","TURNOVER":12660617.14,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":199684,"OPENINTERESTCHG":-1916,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10339,"HIGHESTPRICE":5504,"TURNOVER":124316.36,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5473,"VOLUME":23250,"OPENINTERESTCHG":-1479,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":162,"OPENPRICE":5265,"ZD1_CHG":289,"SETTLEMENTPRICE":5346,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5184,"LOWESTPRICE":5190},{"OPENINTEREST":58660,"HIGHESTPRICE":5238,"TURNOVER":813523.258,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5234,"VOLUME":158995,"OPENINTERESTCHG":-3481,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":119,"OPENPRICE":5082,"ZD1_CHG":237,"SETTLEMENTPRICE":5116,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4997,"LOWESTPRICE":5017},{"OPENINTEREST":38275,"HIGHESTPRICE":5042,"TURNOVER":242208.978,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5037,"VOLUME":48938,"OPENINTERESTCHG":-2309,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":105,"OPENPRICE":4930,"ZD1_CHG":193,"SETTLEMENTPRICE":4949,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4844,"LOWESTPRICE":4851},{"OPENINTEREST":4511,"HIGHESTPRICE":4822,"TURNOVER":16424.407,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4815,"VOLUME":3458,"OPENINTERESTCHG":411,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":4699,"ZD1_CHG":86,"SETTLEMENTPRICE":4749,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4729,"LOWESTPRICE":4654},{"OPENINTEREST":403,"HIGHESTPRICE":4656,"TURNOVER":1049.821,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4644,"VOLUME":229,"OPENINTERESTCHG":18,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":59,"OPENPRICE":4550,"ZD1_CHG":119,"SETTLEMENTPRICE":4584,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4525,"LOWESTPRICE":4513},{"OPENINTEREST":195,"HIGHESTPRICE":4547,"TURNOVER":325.541,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4547,"VOLUME":73,"OPENINTERESTCHG":-34,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":114,"OPENPRICE":4317,"ZD1_CHG":202,"SETTLEMENTPRICE":4459,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4345,"LOWESTPRICE":4317},{"OPENINTEREST":22,"HIGHESTPRICE":4272,"TURNOVER":4.272,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4272,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-7,"OPENPRICE":4272,"ZD1_CHG":-7,"SETTLEMENTPRICE":4272,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4279,"LOWESTPRICE":4272},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4360,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4360,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4360,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":4277,"TURNOVER":8.554,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4277,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":126,"OPENPRICE":4277,"ZD1_CHG":126,"SETTLEMENTPRICE":4277,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4151,"LOWESTPRICE":4277},{"OPENINTEREST":44,"HIGHESTPRICE":4275,"TURNOVER":16.977,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4230,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":147,"OPENPRICE":4275,"ZD1_CHG":133,"SETTLEMENTPRICE":4244,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":4230},{"OPENINTEREST":77,"HIGHESTPRICE":4166,"TURNOVER":24.787,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4107,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":91,"OPENPRICE":4166,"ZD1_CHG":67,"SETTLEMENTPRICE":4131,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4040,"LOWESTPRICE":4107},{"OPENINTEREST":6,"HIGHESTPRICE":4119,"TURNOVER":12.303,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4119,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":139,"OPENPRICE":4082,"ZD1_CHG":157,"SETTLEMENTPRICE":4101,"DELIVERYMONTH":"2711","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":4082},{"OPENINTEREST":112600,"HIGHESTPRICE":"","TURNOVER":1197915.258,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234959,"OPENINTERESTCHG":-6875,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29889,"HIGHESTPRICE":4668,"TURNOVER":661780.591,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4595,"VOLUME":146248,"OPENINTERESTCHG":1567,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":10,"OPENPRICE":4487,"ZD1_CHG":80,"SETTLEMENTPRICE":4525,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4515,"LOWESTPRICE":4421},{"OPENINTEREST":158032,"HIGHESTPRICE":4407,"TURNOVER":3999660.58,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4357,"VOLUME":933832,"OPENINTERESTCHG":-19596,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-24,"OPENPRICE":4260,"ZD1_CHG":50,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4307,"LOWESTPRICE":4188},{"OPENINTEREST":60280,"HIGHESTPRICE":4235,"TURNOVER":535272.008,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4185,"VOLUME":129395,"OPENINTERESTCHG":-6750,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-40,"OPENPRICE":4130,"ZD1_CHG":9,"SETTLEMENTPRICE":4136,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4176,"LOWESTPRICE":4055},{"OPENINTEREST":31244,"HIGHESTPRICE":4070,"TURNOVER":197437.424,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4026,"VOLUME":49485,"OPENINTERESTCHG":-1616,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-21,"OPENPRICE":3998,"ZD1_CHG":16,"SETTLEMENTPRICE":3989,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":3915},{"OPENINTEREST":10163,"HIGHESTPRICE":3909,"TURNOVER":36365.319,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3875,"VOLUME":9454,"OPENINTERESTCHG":-1392,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-21,"OPENPRICE":3830,"ZD1_CHG":8,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3867,"LOWESTPRICE":3785},{"OPENINTEREST":30790,"HIGHESTPRICE":3785,"TURNOVER":85185.445,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3760,"VOLUME":22809,"OPENINTERESTCHG":-469,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3783,"ZD1_CHG":26,"SETTLEMENTPRICE":3734,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3734,"LOWESTPRICE":3689},{"OPENINTEREST":665,"HIGHESTPRICE":3691,"TURNOVER":866.979,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":237,"OPENINTERESTCHG":24,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-10,"OPENPRICE":3670,"ZD1_CHG":2,"SETTLEMENTPRICE":3658,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3668,"LOWESTPRICE":3613},{"OPENINTEREST":1786,"HIGHESTPRICE":3676,"TURNOVER":2836.177,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3604,"VOLUME":790,"OPENINTERESTCHG":83,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":31,"OPENPRICE":3656,"ZD1_CHG":45,"SETTLEMENTPRICE":3590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3559,"LOWESTPRICE":3544},{"OPENINTEREST":356,"HIGHESTPRICE":3600,"TURNOVER":248.913,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3555,"VOLUME":70,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":35,"OPENPRICE":3600,"ZD1_CHG":35,"SETTLEMENTPRICE":3555,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3520,"LOWESTPRICE":3527},{"OPENINTEREST":3683,"HIGHESTPRICE":3555,"TURNOVER":7189.549,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3509,"VOLUME":2047,"OPENINTERESTCHG":31,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":28,"OPENPRICE":3525,"ZD1_CHG":25,"SETTLEMENTPRICE":3512,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3484,"LOWESTPRICE":3481},{"OPENINTEREST":659,"HIGHESTPRICE":3534,"TURNOVER":1634.867,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3484,"VOLUME":468,"OPENINTERESTCHG":-107,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":39,"OPENPRICE":3505,"ZD1_CHG":30,"SETTLEMENTPRICE":3493,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":3454,"LOWESTPRICE":3466},{"OPENINTEREST":878,"HIGHESTPRICE":3504,"TURNOVER":1490.275,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3457,"VOLUME":429,"OPENINTERESTCHG":105,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3499,"ZD1_CHG":18,"SETTLEMENTPRICE":3473,"DELIVERYMONTH":"2711","PRESETTLEMENTPRICE":3439,"LOWESTPRICE":3450},{"OPENINTEREST":328425,"HIGHESTPRICE":"","TURNOVER":5529968.127,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1295264,"OPENINTERESTCHG":-28110,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9062,"HIGHESTPRICE":5183,"TURNOVER":19284.443,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5121,"VOLUME":3772,"OPENINTERESTCHG":-959,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":5131,"ZD1_CHG":41,"SETTLEMENTPRICE":5112,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5080,"LOWESTPRICE":5050},{"OPENINTEREST":63441,"HIGHESTPRICE":4770,"TURNOVER":336670.494,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4735,"VOLUME":71360,"OPENINTERESTCHG":-5277,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-18,"OPENPRICE":4767,"ZD1_CHG":0,"SETTLEMENTPRICE":4717,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4735,"LOWESTPRICE":4669},{"OPENINTEREST":184152,"HIGHESTPRICE":4614,"TURNOVER":1698799.396,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4570,"VOLUME":372923,"OPENINTERESTCHG":-6649,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":4573,"ZD1_CHG":-17,"SETTLEMENTPRICE":4555,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4587,"LOWESTPRICE":4501},{"OPENINTEREST":92340,"HIGHESTPRICE":4550,"TURNOVER":234871.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4509,"VOLUME":52248,"OPENINTERESTCHG":672,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-30,"OPENPRICE":4550,"ZD1_CHG":-16,"SETTLEMENTPRICE":4495,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4525,"LOWESTPRICE":4443},{"OPENINTEREST":75199,"HIGHESTPRICE":4493,"TURNOVER":143420.753,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4453,"VOLUME":32318,"OPENINTERESTCHG":1406,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-34,"OPENPRICE":4456,"ZD1_CHG":-18,"SETTLEMENTPRICE":4437,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4471,"LOWESTPRICE":4382},{"OPENINTEREST":23578,"HIGHESTPRICE":4427,"TURNOVER":29077.82,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4384,"VOLUME":6636,"OPENINTERESTCHG":1685,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":4395,"ZD1_CHG":3,"SETTLEMENTPRICE":4381,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4381,"LOWESTPRICE":4322},{"OPENINTEREST":2093,"HIGHESTPRICE":4360,"TURNOVER":8659.863,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4320,"VOLUME":2010,"OPENINTERESTCHG":38,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-18,"OPENPRICE":4332,"ZD1_CHG":-6,"SETTLEMENTPRICE":4308,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4326,"LOWESTPRICE":4257},{"OPENINTEREST":7823,"HIGHESTPRICE":4304,"TURNOVER":9739.395,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4264,"VOLUME":2286,"OPENINTERESTCHG":-82,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":4250,"ZD1_CHG":5,"SETTLEMENTPRICE":4260,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4259,"LOWESTPRICE":4206},{"OPENINTEREST":36,"HIGHESTPRICE":4235,"TURNOVER":25.245,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4235,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":4205,"ZD1_CHG":39,"SETTLEMENTPRICE":4207,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4196,"LOWESTPRICE":4188},{"OPENINTEREST":6,"HIGHESTPRICE":4170,"TURNOVER":37.248,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4170,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":4152,"ZD1_CHG":34,"SETTLEMENTPRICE":4138,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4136,"LOWESTPRICE":4104},{"OPENINTEREST":962,"HIGHESTPRICE":4121,"TURNOVER":600.407,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4096,"VOLUME":147,"OPENINTERESTCHG":-49,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":4066,"ZD1_CHG":14,"SETTLEMENTPRICE":4084,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4082,"LOWESTPRICE":4034},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":418,"HIGHESTPRICE":3881,"TURNOVER":54.098,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":3873,"ZD1_CHG":41,"SETTLEMENTPRICE":3864,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3827,"LOWESTPRICE":3842},{"OPENINTEREST":161,"HIGHESTPRICE":3855,"TURNOVER":19.228,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3855,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":61,"OPENPRICE":3825,"ZD1_CHG":71,"SETTLEMENTPRICE":3845,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3784,"LOWESTPRICE":3825},{"OPENINTEREST":153,"HIGHESTPRICE":3810,"TURNOVER":18.959,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":25,"OPENPRICE":3769,"ZD1_CHG":34,"SETTLEMENTPRICE":3791,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3766,"LOWESTPRICE":3769},{"OPENINTEREST":167,"HIGHESTPRICE":3799,"TURNOVER":41.556,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3796,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":3739,"ZD1_CHG":41,"SETTLEMENTPRICE":3777,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":3755,"LOWESTPRICE":3737},{"OPENINTEREST":459599,"HIGHESTPRICE":"","TURNOVER":2481320.856,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":543750,"OPENINTERESTCHG":-9215,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":708,"HIGHESTPRICE":16395,"TURNOVER":1050.535,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":16395,"VOLUME":130,"OPENINTERESTCHG":-54,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":16265,"ZD1_CHG":300,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":15965},{"OPENINTEREST":30788,"HIGHESTPRICE":15785,"TURNOVER":1026833.3425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15735,"VOLUME":132248,"OPENINTERESTCHG":-3611,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-130,"OPENPRICE":15700,"ZD1_CHG":80,"SETTLEMENTPRICE":15525,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15655,"LOWESTPRICE":15315},{"OPENINTEREST":49889,"HIGHESTPRICE":15630,"TURNOVER":669850.4725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15575,"VOLUME":87067,"OPENINTERESTCHG":2075,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-85,"OPENPRICE":15630,"ZD1_CHG":105,"SETTLEMENTPRICE":15385,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15470,"LOWESTPRICE":15165},{"OPENINTEREST":19239,"HIGHESTPRICE":15435,"TURNOVER":67946.8775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15375,"VOLUME":8932,"OPENINTERESTCHG":847,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-65,"OPENPRICE":15345,"ZD1_CHG":100,"SETTLEMENTPRICE":15210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15275,"LOWESTPRICE":15005},{"OPENINTEREST":241,"HIGHESTPRICE":15305,"TURNOVER":2451.59,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15260,"VOLUME":324,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":15250,"ZD1_CHG":155,"SETTLEMENTPRICE":15130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15105,"LOWESTPRICE":14915},{"OPENINTEREST":121,"HIGHESTPRICE":15205,"TURNOVER":516.5075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15205,"VOLUME":69,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-335,"OPENPRICE":15055,"ZD1_CHG":-100,"SETTLEMENTPRICE":14970,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15305,"LOWESTPRICE":14835},{"OPENINTEREST":642,"HIGHESTPRICE":15100,"TURNOVER":2291.0775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15085,"VOLUME":307,"OPENINTERESTCHG":-41,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-80,"OPENPRICE":15065,"ZD1_CHG":80,"SETTLEMENTPRICE":14925,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15005,"LOWESTPRICE":14730},{"OPENINTEREST":61,"HIGHESTPRICE":15010,"TURNOVER":74.5675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15010,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14940,"ZD1_CHG":130,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":14800},{"OPENINTEREST":34,"HIGHESTPRICE":14850,"TURNOVER":36.97,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-40,"OPENPRICE":14850,"ZD1_CHG":-30,"SETTLEMENTPRICE":14785,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14685},{"OPENINTEREST":45,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":"","ZD1_CHG":215,"SETTLEMENTPRICE":14700,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14485,"LOWESTPRICE":""},{"OPENINTEREST":178,"HIGHESTPRICE":14630,"TURNOVER":181.5,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":25,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-80,"OPENPRICE":14600,"ZD1_CHG":-10,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14400},{"OPENINTEREST":33,"HIGHESTPRICE":14600,"TURNOVER":50.6175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-55,"OPENPRICE":14490,"ZD1_CHG":85,"SETTLEMENTPRICE":14460,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14400},{"OPENINTEREST":101979,"HIGHESTPRICE":"","TURNOVER":1771284.0575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":229124,"OPENINTERESTCHG":-782,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":711,"HIGHESTPRICE":18220,"TURNOVER":1477.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18050,"VOLUME":82,"OPENINTERESTCHG":-9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-340,"OPENPRICE":18215,"ZD1_CHG":-310,"SETTLEMENTPRICE":18020,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18360,"LOWESTPRICE":17840},{"OPENINTEREST":122822,"HIGHESTPRICE":18975,"TURNOVER":6810137.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18585,"VOLUME":365665,"OPENINTERESTCHG":-2121,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-320,"OPENPRICE":18880,"ZD1_CHG":-355,"SETTLEMENTPRICE":18620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18940,"LOWESTPRICE":18360},{"OPENINTEREST":1290,"HIGHESTPRICE":18980,"TURNOVER":22992.205,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18615,"VOLUME":1235,"OPENINTERESTCHG":141,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-340,"OPENPRICE":18960,"ZD1_CHG":-340,"SETTLEMENTPRICE":18615,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18955,"LOWESTPRICE":18395},{"OPENINTEREST":87,"HIGHESTPRICE":18985,"TURNOVER":1039.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18515,"VOLUME":56,"OPENINTERESTCHG":25,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-400,"OPENPRICE":18965,"ZD1_CHG":-445,"SETTLEMENTPRICE":18560,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18960,"LOWESTPRICE":18410},{"OPENINTEREST":45477,"HIGHESTPRICE":19020,"TURNOVER":1090465.89,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18640,"VOLUME":58445,"OPENINTERESTCHG":382,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-325,"OPENPRICE":18890,"ZD1_CHG":-340,"SETTLEMENTPRICE":18655,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18980,"LOWESTPRICE":18420},{"OPENINTEREST":85,"HIGHESTPRICE":18815,"TURNOVER":352.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18610,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-370,"OPENPRICE":18815,"ZD1_CHG":-335,"SETTLEMENTPRICE":18575,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18945,"LOWESTPRICE":18415},{"OPENINTEREST":184,"HIGHESTPRICE":19025,"TURNOVER":899.075,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18600,"VOLUME":48,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-250,"OPENPRICE":18995,"ZD1_CHG":-380,"SETTLEMENTPRICE":18730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18980,"LOWESTPRICE":18485},{"OPENINTEREST":77,"HIGHESTPRICE":18905,"TURNOVER":372.345,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18620,"VOLUME":20,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-410,"OPENPRICE":18890,"ZD1_CHG":-405,"SETTLEMENTPRICE":18615,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19025,"LOWESTPRICE":18475},{"OPENINTEREST":3476,"HIGHESTPRICE":19045,"TURNOVER":62592.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18655,"VOLUME":3346,"OPENINTERESTCHG":949,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-310,"OPENPRICE":18980,"ZD1_CHG":-360,"SETTLEMENTPRICE":18705,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":19015,"LOWESTPRICE":18470},{"OPENINTEREST":29,"HIGHESTPRICE":18765,"TURNOVER":186.495,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18600,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-370,"OPENPRICE":18765,"ZD1_CHG":-415,"SETTLEMENTPRICE":18645,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":19015,"LOWESTPRICE":18530},{"OPENINTEREST":174238,"HIGHESTPRICE":"","TURNOVER":7990516.27,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":428926,"OPENINTERESTCHG":-634,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":470,"HIGHESTPRICE":15995,"TURNOVER":4125.75,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":260,"OPENINTERESTCHG":-80,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-180,"OPENPRICE":15990,"ZD1_CHG":-295,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":15550},{"OPENINTEREST":20344,"HIGHESTPRICE":16070,"TURNOVER":322554.38,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":20505,"OPENINTERESTCHG":-2964,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-285,"OPENPRICE":16050,"ZD1_CHG":-310,"SETTLEMENTPRICE":15730,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15455},{"OPENINTEREST":65361,"HIGHESTPRICE":16070,"TURNOVER":1538064.32,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15685,"VOLUME":97981,"OPENINTERESTCHG":-456,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":15920,"ZD1_CHG":-325,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15435},{"OPENINTEREST":12121,"HIGHESTPRICE":16070,"TURNOVER":219799.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":13989,"OPENINTERESTCHG":1161,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":15970,"ZD1_CHG":-330,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":15455},{"OPENINTEREST":3019,"HIGHESTPRICE":16055,"TURNOVER":40638.24,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15685,"VOLUME":2590,"OPENINTERESTCHG":-68,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-325,"OPENPRICE":16020,"ZD1_CHG":-330,"SETTLEMENTPRICE":15690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15460},{"OPENINTEREST":305,"HIGHESTPRICE":16880,"TURNOVER":2139.075,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":136,"OPENINTERESTCHG":-15,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-305,"OPENPRICE":16050,"ZD1_CHG":-325,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":15475},{"OPENINTEREST":375,"HIGHESTPRICE":15960,"TURNOVER":1475.645,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":94,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-350,"OPENPRICE":15910,"ZD1_CHG":-410,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":15500},{"OPENINTEREST":30,"HIGHESTPRICE":15755,"TURNOVER":392.58,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15745,"VOLUME":25,"OPENINTERESTCHG":-7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-375,"OPENPRICE":15650,"ZD1_CHG":-330,"SETTLEMENTPRICE":15700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":15650},{"OPENINTEREST":14,"HIGHESTPRICE":15865,"TURNOVER":63.26,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15805,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-280,"OPENPRICE":15865,"ZD1_CHG":-290,"SETTLEMENTPRICE":15815,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":15790},{"OPENINTEREST":26,"HIGHESTPRICE":15900,"TURNOVER":63.11,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-375,"OPENPRICE":15900,"ZD1_CHG":-410,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":15710},{"OPENINTEREST":16,"HIGHESTPRICE":15845,"TURNOVER":15.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-395,"OPENPRICE":15845,"ZD1_CHG":-395,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":15845},{"OPENINTEREST":7,"HIGHESTPRICE":15805,"TURNOVER":78.815,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15770,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-615,"OPENPRICE":15805,"ZD1_CHG":-605,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16375,"LOWESTPRICE":15665},{"OPENINTEREST":102088,"HIGHESTPRICE":"","TURNOVER":2129410.52,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":135594,"OPENINTERESTCHG":-2426,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4986,"HIGHESTPRICE":4582,"TURNOVER":4564.004,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4514,"VOLUME":1004,"OPENINTERESTCHG":-478,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":4578,"ZD1_CHG":-10,"SETTLEMENTPRICE":4544,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4524,"LOWESTPRICE":4514},{"OPENINTEREST":4744,"HIGHESTPRICE":4610,"TURNOVER":12705.02,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4540,"VOLUME":2779,"OPENINTERESTCHG":-289,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4582,"ZD1_CHG":-12,"SETTLEMENTPRICE":4570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4552,"LOWESTPRICE":4524},{"OPENINTEREST":340375,"HIGHESTPRICE":4724,"TURNOVER":2034944.296,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4626,"VOLUME":436078,"OPENINTERESTCHG":-6742,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":4690,"ZD1_CHG":-12,"SETTLEMENTPRICE":4666,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4638,"LOWESTPRICE":4610},{"OPENINTEREST":157,"HIGHESTPRICE":4726,"TURNOVER":149.636,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4644,"VOLUME":32,"OPENINTERESTCHG":-13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4690,"ZD1_CHG":-14,"SETTLEMENTPRICE":4676,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4658,"LOWESTPRICE":4642},{"OPENINTEREST":111482,"HIGHESTPRICE":4754,"TURNOVER":285292.686,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4662,"VOLUME":60719,"OPENINTERESTCHG":2051,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":4728,"ZD1_CHG":-10,"SETTLEMENTPRICE":4698,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4672,"LOWESTPRICE":4646},{"OPENINTEREST":296,"HIGHESTPRICE":4760,"TURNOVER":203.958,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4688,"VOLUME":43,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4744,"ZD1_CHG":0,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4688,"LOWESTPRICE":4674},{"OPENINTEREST":42130,"HIGHESTPRICE":4786,"TURNOVER":77109.81,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4700,"VOLUME":16276,"OPENINTERESTCHG":835,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":4760,"ZD1_CHG":-10,"SETTLEMENTPRICE":4736,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4710,"LOWESTPRICE":4684},{"OPENINTEREST":146,"HIGHESTPRICE":4818,"TURNOVER":397.456,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4750,"VOLUME":83,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":82,"OPENPRICE":4792,"ZD1_CHG":44,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4706,"LOWESTPRICE":4750},{"OPENINTEREST":1035,"HIGHESTPRICE":4804,"TURNOVER":1726.066,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4734,"VOLUME":362,"OPENINTERESTCHG":-42,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4782,"ZD1_CHG":2,"SETTLEMENTPRICE":4768,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4732,"LOWESTPRICE":4712},{"OPENINTEREST":105,"HIGHESTPRICE":4798,"TURNOVER":9.596,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4798,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":4798,"ZD1_CHG":48,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4750,"LOWESTPRICE":4798},{"OPENINTEREST":1502,"HIGHESTPRICE":4834,"TURNOVER":1938.07,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4750,"VOLUME":405,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4800,"ZD1_CHG":2,"SETTLEMENTPRICE":4784,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4748,"LOWESTPRICE":4740},{"OPENINTEREST":31,"HIGHESTPRICE":4822,"TURNOVER":33.664,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4788,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":44,"OPENPRICE":4814,"ZD1_CHG":24,"SETTLEMENTPRICE":4808,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4764,"LOWESTPRICE":4788},{"OPENINTEREST":506989,"HIGHESTPRICE":"","TURNOVER":2419074.262,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":517790,"OPENINTERESTCHG":-4698,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":3542,"TURNOVER":56.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3530,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3530,"ZD1_CHG":-18,"SETTLEMENTPRICE":3532,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3548,"LOWESTPRICE":3530},{"OPENINTEREST":5832,"HIGHESTPRICE":3616,"TURNOVER":11123.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3608,"VOLUME":771,"OPENINTERESTCHG":-19,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3616,"ZD1_CHG":6,"SETTLEMENTPRICE":3606,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3602,"LOWESTPRICE":3588},{"OPENINTEREST":20155,"HIGHESTPRICE":3610,"TURNOVER":97756.208,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":6804,"OPENINTERESTCHG":232,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3608,"ZD1_CHG":12,"SETTLEMENTPRICE":3590,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3588,"LOWESTPRICE":3570},{"OPENINTEREST":306,"HIGHESTPRICE":3618,"TURNOVER":31635.904,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3612,"VOLUME":2195,"OPENINTERESTCHG":17,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3616,"ZD1_CHG":12,"SETTLEMENTPRICE":3602,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3600,"LOWESTPRICE":3582},{"OPENINTEREST":65,"HIGHESTPRICE":3622,"TURNOVER":173.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3616,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3622,"ZD1_CHG":0,"SETTLEMENTPRICE":3614,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3616,"LOWESTPRICE":3600},{"OPENINTEREST":6,"HIGHESTPRICE":3616,"TURNOVER":14.464,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3616,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":3616,"ZD1_CHG":-30,"SETTLEMENTPRICE":3616,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3646,"LOWESTPRICE":3616},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3624,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3624,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3624,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3640,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3640,"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":26384,"HIGHESTPRICE":"","TURNOVER":140760.288,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9787,"OPENINTERESTCHG":225,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2059,"HIGHESTPRICE":2190.5,"TURNOVER":8528.605,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2160,"VOLUME":787,"OPENINTERESTCHG":-319,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6,"OPENPRICE":2153,"ZD1_CHG":-1,"SETTLEMENTPRICE":2167,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2161,"LOWESTPRICE":2142},{"OPENINTEREST":17790,"HIGHESTPRICE":2434,"TURNOVER":138691.435,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2326,"VOLUME":11797,"OPENINTERESTCHG":235,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-38,"OPENPRICE":2430,"ZD1_CHG":-63,"SETTLEMENTPRICE":2351,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2389,"LOWESTPRICE":2300},{"OPENINTEREST":6836,"HIGHESTPRICE":2580,"TURNOVER":34240.175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2498,"VOLUME":2733,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-74,"OPENPRICE":2580,"ZD1_CHG":-81.5,"SETTLEMENTPRICE":2505.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2579.5,"LOWESTPRICE":2460},{"OPENINTEREST":2126,"HIGHESTPRICE":1697,"TURNOVER":5983.0325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1651,"VOLUME":728,"OPENINTERESTCHG":-3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":1649.5,"ZD1_CHG":15.5,"SETTLEMENTPRICE":1643.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1635.5,"LOWESTPRICE":1610},{"OPENINTEREST":98,"HIGHESTPRICE":1647.5,"TURNOVER":241.0925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1612.5,"VOLUME":30,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":7.5,"OPENPRICE":1610.5,"ZD1_CHG":13,"SETTLEMENTPRICE":1607,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1599.5,"LOWESTPRICE":1579},{"OPENINTEREST":582,"HIGHESTPRICE":2120.5,"TURNOVER":664.8475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2050,"VOLUME":65,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8.5,"OPENPRICE":2032.5,"ZD1_CHG":13,"SETTLEMENTPRICE":2045.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2037,"LOWESTPRICE":2022},{"OPENINTEREST":363,"HIGHESTPRICE":1706.5,"TURNOVER":281.8875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1676,"VOLUME":34,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3,"OPENPRICE":1627.5,"ZD1_CHG":21,"SETTLEMENTPRICE":1658,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1655,"LOWESTPRICE":1627.5},{"OPENINTEREST":29854,"HIGHESTPRICE":"","TURNOVER":188631.075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16174,"OPENINTERESTCHG":-74,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10401918,"HIGHESTPRICE":"","TURNOVER":165083390.8025,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9661268,"OPENINTERESTCHG":-141872,"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":"203","o_code":"0000","update_date":"20261106 15:26:49","o_curmetalindex":[{"PRECLOSEPRICE":5319.64,"HIGHESTPRICE":5343.43,"LASTPRICE":5218.81,"SETTLEMENTPRICE":5258.24,"CLOSEPRICE":5218.81,"TRADINGDAY":"20261106","UPDOWN1":-73.77,"LOWESTPRICE":5213.01,"UPDOWN2":-34.34,"AVGPRICE":5264.82,"OPENPRICE":5328.48,"UPDOWN":-100.83}],"o_year":"2026","o_month":"11","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108400,"TURNOVER":2135.1430295,"PRODUCTGROUPID":"cu","YEARVOLUME":5279.8076,"YEARTURNOVER":273978.87847,"VOLUME":408354,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":101470,"AVGPRICE":104573.141},{"HIGHESTPRICE":95670,"TURNOVER":88.896677,"PRODUCTGROUPID":"bc","YEARVOLUME":197.5106,"YEARTURNOVER":9200.7237605,"VOLUME":18993,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":91340,"AVGPRICE":93609.937},{"HIGHESTPRICE":23600,"TURNOVER":476.706982,"PRODUCTGROUPID":"al","YEARVOLUME":10137.8905,"YEARTURNOVER":122399.40666825,"VOLUME":414969,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22555,"AVGPRICE":22975.547},{"HIGHESTPRICE":25950,"TURNOVER":398.28950075,"PRODUCTGROUPID":"zn","YEARVOLUME":4487.4351,"YEARTURNOVER":56208.22244375,"VOLUME":312163,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25255,"AVGPRICE":25518.047},{"HIGHESTPRICE":16470,"TURNOVER":90.53932475,"PRODUCTGROUPID":"pb","YEARVOLUME":1919.517,"YEARTURNOVER":15719.1356915,"VOLUME":112767,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15795,"AVGPRICE":16057.77},{"HIGHESTPRICE":125860,"TURNOVER":472.0354719,"PRODUCTGROUPID":"ni","YEARVOLUME":10144.5785,"YEARTURNOVER":139218.403245,"VOLUME":383908,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":121840,"AVGPRICE":122955.362},{"HIGHESTPRICE":362500,"TURNOVER":1672.6108367,"PRODUCTGROUPID":"sn","YEARVOLUME":6589.2973,"YEARTURNOVER":263858.7488762,"VOLUME":484792,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":327520,"AVGPRICE":345016.179},{"HIGHESTPRICE":2757,"TURNOVER":112.1480576,"PRODUCTGROUPID":"ao","YEARVOLUME":8930.1028,"YEARTURNOVER":50035.109075,"VOLUME":211889,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2617,"AVGPRICE":2646.387},{"HIGHESTPRICE":22940,"TURNOVER":32.380508,"PRODUCTGROUPID":"ad","YEARVOLUME":271.869,"YEARTURNOVER":6288.343388,"VOLUME":14376,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22115,"AVGPRICE":22524.004},{"HIGHESTPRICE":899.78,"TURNOVER":4068.6113636,"PRODUCTGROUPID":"au","YEARVOLUME":7327.1841,"YEARTURNOVER":731915.0428094,"VOLUME":462537,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":867.1,"AVGPRICE":879.629},{"HIGHESTPRICE":12921,"TURNOVER":2625.9406122,"PRODUCTGROUPID":"ag","YEARVOLUME":24924.1212,"YEARTURNOVER":685540.46581845,"VOLUME":1393741,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":12273,"AVGPRICE":12560.634},{"HIGHESTPRICE":3097,"TURNOVER":257.3164032,"PRODUCTGROUPID":"rb","YEARVOLUME":18305.0663,"YEARTURNOVER":57014.7485961,"VOLUME":845859,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3014,"AVGPRICE":3042.072},{"HIGHESTPRICE":3339,"TURNOVER":0.0102827,"PRODUCTGROUPID":"wr","YEARVOLUME":1.5105,"YEARTURNOVER":5.0844609,"VOLUME":31,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3302,"AVGPRICE":3317},{"HIGHESTPRICE":3250,"TURNOVER":224.841375,"PRODUCTGROUPID":"hc","YEARVOLUME":10268.2695,"YEARTURNOVER":33984.7534816,"VOLUME":700690,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3144,"AVGPRICE":3208.857},{"HIGHESTPRICE":14285,"TURNOVER":201.91887,"PRODUCTGROUPID":"ss","YEARVOLUME":5606.6025,"YEARTURNOVER":40300.09216,"VOLUME":285147,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14095,"AVGPRICE":14162.44},{"HIGHESTPRICE":652.5,"TURNOVER":1266.061714,"PRODUCTGROUPID":"sc","YEARVOLUME":3625.0821,"YEARTURNOVER":225675.56384,"VOLUME":199684,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":530.5,"AVGPRICE":634.033},{"HIGHESTPRICE":5504,"TURNOVER":119.7915258,"PRODUCTGROUPID":"lu","YEARVOLUME":3450.3659,"YEARTURNOVER":16021.4702196,"VOLUME":234959,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4082,"AVGPRICE":5098.401},{"HIGHESTPRICE":4668,"TURNOVER":552.9968127,"PRODUCTGROUPID":"fu","YEARVOLUME":20838.2966,"YEARTURNOVER":79895.5025608,"VOLUME":1295264,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3450,"AVGPRICE":4269.375},{"HIGHESTPRICE":5183,"TURNOVER":248.1320856,"PRODUCTGROUPID":"bu","YEARVOLUME":14675.8162,"YEARTURNOVER":64306.6243695,"VOLUME":543750,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3737,"AVGPRICE":4563.349},{"HIGHESTPRICE":16395,"TURNOVER":177.12840575,"PRODUCTGROUPID":"br","YEARVOLUME":7284.5646,"YEARTURNOVER":54128.46662525,"VOLUME":229124,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14400,"AVGPRICE":15461.358},{"HIGHESTPRICE":19045,"TURNOVER":799.051627,"PRODUCTGROUPID":"ru","YEARVOLUME":7261.8917,"YEARTURNOVER":128339.816801,"VOLUME":428926,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17840,"AVGPRICE":18629.125},{"HIGHESTPRICE":16880,"TURNOVER":212.941052,"PRODUCTGROUPID":"nr","YEARVOLUME":2683.5395,"YEARTURNOVER":40195.3824195,"VOLUME":135594,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15435,"AVGPRICE":15704.312},{"HIGHESTPRICE":4834,"TURNOVER":241.9074262,"PRODUCTGROUPID":"sp","YEARVOLUME":7126.5343,"YEARTURNOVER":35308.9372494,"VOLUME":517790,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4514,"AVGPRICE":4671.922},{"HIGHESTPRICE":3622,"TURNOVER":14.0760288,"PRODUCTGROUPID":"op","YEARVOLUME":163.4833,"YEARTURNOVER":2562.8686096,"VOLUME":9787,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3530,"AVGPRICE":3595.593},{"HIGHESTPRICE":2580,"TURNOVER":18.8631075,"PRODUCTGROUPID":"ec","YEARVOLUME":660.9754,"YEARTURNOVER":6965.90482865,"VOLUME":16174,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1579,"AVGPRICE":2332.522},{"HIGHESTPRICE":"","TURNOVER":16508.33908025,"PRODUCTGROUPID":"","YEARVOLUME":182161.3121,"YEARTURNOVER":3139067.69646795,"VOLUME":9661268,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8267","o_trade_day":"8275","report_date":"20261106"}