{"showlength":"1","o_day":"23","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":1330,"HIGHESTPRICE":734.5,"TURNOVER":23686.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":725.7,"VOLUME":327,"OPENINTERESTCHG":-38,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.7,"OPENPRICE":714.3,"ZD1_CHG":21.1,"SETTLEMENTPRICE":724.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":704.6,"LOWESTPRICE":708.2},{"OPENINTEREST":34232,"HIGHESTPRICE":734,"TURNOVER":12573908.36,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":724.9,"VOLUME":175350,"OPENINTERESTCHG":611,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15,"OPENPRICE":721,"ZD1_CHG":22.9,"SETTLEMENTPRICE":717,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":702,"LOWESTPRICE":703.3},{"OPENINTEREST":15605,"HIGHESTPRICE":725.7,"TURNOVER":2088970.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":716.8,"VOLUME":29402,"OPENINTERESTCHG":446,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.3,"OPENPRICE":707.2,"ZD1_CHG":21.7,"SETTLEMENTPRICE":710.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":695.1,"LOWESTPRICE":694},{"OPENINTEREST":7348,"HIGHESTPRICE":717.2,"TURNOVER":419227.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":707.8,"VOLUME":5965,"OPENINTERESTCHG":1044,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15,"OPENPRICE":695.5,"ZD1_CHG":20,"SETTLEMENTPRICE":702.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":687.8,"LOWESTPRICE":684.4},{"OPENINTEREST":3019,"HIGHESTPRICE":705.9,"TURNOVER":139065.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":695.9,"VOLUME":2013,"OPENINTERESTCHG":119,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.5,"OPENPRICE":683.7,"ZD1_CHG":17.6,"SETTLEMENTPRICE":690.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":678.3,"LOWESTPRICE":674.5},{"OPENINTEREST":715,"HIGHESTPRICE":693.8,"TURNOVER":14414.22,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":682.7,"VOLUME":212,"OPENINTERESTCHG":62,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.7,"OPENPRICE":673.6,"ZD1_CHG":15.5,"SETTLEMENTPRICE":679.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":667.2,"LOWESTPRICE":665.1},{"OPENINTEREST":131,"HIGHESTPRICE":679.8,"TURNOVER":7741.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":667.6,"VOLUME":116,"OPENINTERESTCHG":-23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.9,"OPENPRICE":660,"ZD1_CHG":9.2,"SETTLEMENTPRICE":667.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":658.4,"LOWESTPRICE":660},{"OPENINTEREST":428,"HIGHESTPRICE":667,"TURNOVER":11348.78,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":659,"VOLUME":172,"OPENINTERESTCHG":67,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.8,"OPENPRICE":650,"ZD1_CHG":12,"SETTLEMENTPRICE":659.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":647,"LOWESTPRICE":645.3},{"OPENINTEREST":20,"HIGHESTPRICE":652,"TURNOVER":195.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":647,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.2,"OPENPRICE":652,"ZD1_CHG":6.9,"SETTLEMENTPRICE":650.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":640.1,"LOWESTPRICE":647},{"OPENINTEREST":11,"HIGHESTPRICE":640.5,"TURNOVER":127.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":640.5,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.7,"OPENPRICE":630,"ZD1_CHG":15,"SETTLEMENTPRICE":635.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":625.5,"LOWESTPRICE":630},{"OPENINTEREST":90,"HIGHESTPRICE":626.9,"TURNOVER":1248.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":626.9,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":624.3,"ZD1_CHG":4,"SETTLEMENTPRICE":624.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":622.9,"LOWESTPRICE":615.6},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":625.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":625.8,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":625.8,"LOWESTPRICE":""},{"OPENINTEREST":193,"HIGHESTPRICE":607.1,"TURNOVER":1925.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":606.9,"VOLUME":32,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.7,"OPENPRICE":592.8,"ZD1_CHG":7,"SETTLEMENTPRICE":601.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":599.9,"LOWESTPRICE":592.8},{"OPENINTEREST":79,"HIGHESTPRICE":601.1,"TURNOVER":119.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":597,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":601.1,"ZD1_CHG":6.6,"SETTLEMENTPRICE":599,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":590.4,"LOWESTPRICE":597},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":569.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":569.8,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":561.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":561.5,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":555,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":555,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":555,"LOWESTPRICE":""},{"OPENINTEREST":100,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":558,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":558,"LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":553,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":553,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":544.5,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":544.5,"LOWESTPRICE":""},{"OPENINTEREST":63580,"HIGHESTPRICE":"","TURNOVER":15281979.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213616,"OPENINTERESTCHG":2285,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1402,"HIGHESTPRICE":7815,"TURNOVER":25906.745,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":7466,"VOLUME":3742,"OPENINTERESTCHG":-2110,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":327,"OPENPRICE":6675,"ZD1_CHG":870,"SETTLEMENTPRICE":6923,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":6596,"LOWESTPRICE":6654},{"OPENINTEREST":78501,"HIGHESTPRICE":6339,"TURNOVER":928925.734,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6270,"VOLUME":149693,"OPENINTERESTCHG":6668,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":274,"OPENPRICE":6111,"ZD1_CHG":339,"SETTLEMENTPRICE":6205,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5931,"LOWESTPRICE":6060},{"OPENINTEREST":74342,"HIGHESTPRICE":6107,"TURNOVER":384266.326,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6053,"VOLUME":64042,"OPENINTERESTCHG":10945,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":253,"OPENPRICE":5882,"ZD1_CHG":306,"SETTLEMENTPRICE":6000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5747,"LOWESTPRICE":5860},{"OPENINTEREST":15019,"HIGHESTPRICE":5860,"TURNOVER":122965.524,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5813,"VOLUME":21232,"OPENINTERESTCHG":4718,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":237,"OPENPRICE":5644,"ZD1_CHG":259,"SETTLEMENTPRICE":5791,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5554,"LOWESTPRICE":5644},{"OPENINTEREST":1137,"HIGHESTPRICE":5640,"TURNOVER":3806.466,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5603,"VOLUME":684,"OPENINTERESTCHG":164,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":213,"OPENPRICE":5464,"ZD1_CHG":251,"SETTLEMENTPRICE":5565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5352,"LOWESTPRICE":5443},{"OPENINTEREST":140,"HIGHESTPRICE":5482,"TURNOVER":316.584,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5447,"VOLUME":59,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":171,"OPENPRICE":5300,"ZD1_CHG":253,"SETTLEMENTPRICE":5365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5194,"LOWESTPRICE":5286},{"OPENINTEREST":107,"HIGHESTPRICE":5351,"TURNOVER":174.698,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5349,"VOLUME":33,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":134,"OPENPRICE":5172,"ZD1_CHG":190,"SETTLEMENTPRICE":5293,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5159,"LOWESTPRICE":5172},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":143,"OPENPRICE":"","ZD1_CHG":143,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4897,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":5153,"TURNOVER":25.393,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4997,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":228,"OPENPRICE":5051,"ZD1_CHG":147,"SETTLEMENTPRICE":5078,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4850,"LOWESTPRICE":4997},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4874,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":145,"OPENPRICE":"","ZD1_CHG":145,"SETTLEMENTPRICE":4874,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4729,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":4822,"TURNOVER":14.456,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":149,"OPENPRICE":4817,"ZD1_CHG":153,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4669,"LOWESTPRICE":4817},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4677,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":4677,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":4647,"LOWESTPRICE":""},{"OPENINTEREST":170899,"HIGHESTPRICE":"","TURNOVER":1466401.926,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":239493,"OPENINTERESTCHG":20400,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10339,"HIGHESTPRICE":17070,"TURNOVER":159022.885,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16915,"VOLUME":9465,"OPENINTERESTCHG":-1425,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-60,"OPENPRICE":16800,"ZD1_CHG":55,"SETTLEMENTPRICE":16800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16860,"LOWESTPRICE":16475},{"OPENINTEREST":57007,"HIGHESTPRICE":17000,"TURNOVER":1777852.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16825,"VOLUME":106167,"OPENINTERESTCHG":-8153,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":16655,"ZD1_CHG":40,"SETTLEMENTPRICE":16745,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16785,"LOWESTPRICE":16390},{"OPENINTEREST":54158,"HIGHESTPRICE":16935,"TURNOVER":874195.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16770,"VOLUME":52372,"OPENINTERESTCHG":1139,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":16675,"ZD1_CHG":40,"SETTLEMENTPRICE":16690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16730,"LOWESTPRICE":16355},{"OPENINTEREST":9423,"HIGHESTPRICE":16900,"TURNOVER":88900.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16760,"VOLUME":5314,"OPENINTERESTCHG":959,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":16605,"ZD1_CHG":-10,"SETTLEMENTPRICE":16725,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16770,"LOWESTPRICE":16365},{"OPENINTEREST":1805,"HIGHESTPRICE":16890,"TURNOVER":11864.055,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16775,"VOLUME":710,"OPENINTERESTCHG":39,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-120,"OPENPRICE":16540,"ZD1_CHG":-50,"SETTLEMENTPRICE":16705,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16825,"LOWESTPRICE":16385},{"OPENINTEREST":52,"HIGHESTPRICE":16790,"TURNOVER":382.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16790,"VOLUME":23,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-125,"OPENPRICE":16400,"ZD1_CHG":25,"SETTLEMENTPRICE":16640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16765,"LOWESTPRICE":16400},{"OPENINTEREST":292,"HIGHESTPRICE":16895,"TURNOVER":1307.615,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":78,"OPENINTERESTCHG":31,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-110,"OPENPRICE":16530,"ZD1_CHG":-20,"SETTLEMENTPRICE":16760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16870,"LOWESTPRICE":16405},{"OPENINTEREST":44,"HIGHESTPRICE":16920,"TURNOVER":150.33,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-325,"OPENPRICE":16465,"ZD1_CHG":-175,"SETTLEMENTPRICE":16700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17025,"LOWESTPRICE":16445},{"OPENINTEREST":17,"HIGHESTPRICE":16950,"TURNOVER":50.65,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16875,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":16825,"ZD1_CHG":145,"SETTLEMENTPRICE":16880,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16730,"LOWESTPRICE":16825},{"OPENINTEREST":31,"HIGHESTPRICE":16950,"TURNOVER":134.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16920,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":16845,"ZD1_CHG":170,"SETTLEMENTPRICE":16840,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16750,"LOWESTPRICE":16720},{"OPENINTEREST":15,"HIGHESTPRICE":16885,"TURNOVER":67.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16885,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":16805,"ZD1_CHG":90,"SETTLEMENTPRICE":16835,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":16795,"LOWESTPRICE":16775},{"OPENINTEREST":3,"HIGHESTPRICE":16820,"TURNOVER":16.82,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16820,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":16820,"ZD1_CHG":125,"SETTLEMENTPRICE":16820,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":16695,"LOWESTPRICE":16820},{"OPENINTEREST":133186,"HIGHESTPRICE":"","TURNOVER":2913945.355,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":174154,"OPENINTERESTCHG":-7404,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11426,"HIGHESTPRICE":97400,"TURNOVER":409101.82,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97050,"VOLUME":8487,"OPENINTERESTCHG":-1993,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-770,"OPENPRICE":95970,"ZD1_CHG":-120,"SETTLEMENTPRICE":96400,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":97170,"LOWESTPRICE":95850},{"OPENINTEREST":8470,"HIGHESTPRICE":96600,"TURNOVER":234281.425,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96320,"VOLUME":4894,"OPENINTERESTCHG":788,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-900,"OPENPRICE":95400,"ZD1_CHG":-320,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":95080},{"OPENINTEREST":287,"HIGHESTPRICE":95940,"TURNOVER":3703.865,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95940,"VOLUME":78,"OPENINTERESTCHG":42,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1340,"OPENPRICE":95020,"ZD1_CHG":-370,"SETTLEMENTPRICE":94970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96310,"LOWESTPRICE":94560},{"OPENINTEREST":200,"HIGHESTPRICE":95500,"TURNOVER":3452.435,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95500,"VOLUME":73,"OPENINTERESTCHG":-9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1480,"OPENPRICE":94740,"ZD1_CHG":-560,"SETTLEMENTPRICE":94580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96060,"LOWESTPRICE":94360},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":96230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96290,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96290,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96290,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96560,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96560,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":96560,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96900,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95140,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95140,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96610,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96610,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96540,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96230,"DELIVERYMONTH":"2710","PRESETTLEMENTPRICE":96230,"LOWESTPRICE":""},{"OPENINTEREST":20396,"HIGHESTPRICE":"","TURNOVER":650539.545,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13532,"OPENINTERESTCHG":-1172,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2759,"HIGHESTPRICE":2218,"TURNOVER":2235.92,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2216.5,"VOLUME":202,"OPENINTERESTCHG":-120,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":2210,"ZD1_CHG":11,"SETTLEMENTPRICE":2213.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2205.5,"LOWESTPRICE":2209},{"OPENINTEREST":12257,"HIGHESTPRICE":2473.5,"TURNOVER":128211.675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2443,"VOLUME":10543,"OPENINTERESTCHG":-2434,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-19.5,"OPENPRICE":2470,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":2432,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2451.5,"LOWESTPRICE":2384},{"OPENINTEREST":7250,"HIGHESTPRICE":3071.5,"TURNOVER":76185.8875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3013.5,"VOLUME":5119,"OPENINTERESTCHG":52,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-55.5,"OPENPRICE":3050,"ZD1_CHG":-18.5,"SETTLEMENTPRICE":2976.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3032,"LOWESTPRICE":2930},{"OPENINTEREST":2542,"HIGHESTPRICE":3015,"TURNOVER":13767.235,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2966,"VOLUME":936,"OPENINTERESTCHG":-49,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-35.5,"OPENPRICE":3000,"ZD1_CHG":-11,"SETTLEMENTPRICE":2941.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2977,"LOWESTPRICE":2905},{"OPENINTEREST":1606,"HIGHESTPRICE":1798,"TURNOVER":2123.33,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1767.5,"VOLUME":241,"OPENINTERESTCHG":-53,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-16.5,"OPENPRICE":1780.5,"ZD1_CHG":-11,"SETTLEMENTPRICE":1762,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1778.5,"LOWESTPRICE":1740},{"OPENINTEREST":551,"HIGHESTPRICE":2254,"TURNOVER":1421.3125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2194.5,"VOLUME":129,"OPENINTERESTCHG":21,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-43.5,"OPENPRICE":2236,"ZD1_CHG":-52.5,"SETTLEMENTPRICE":2203.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2247,"LOWESTPRICE":2184},{"OPENINTEREST":292,"HIGHESTPRICE":1811,"TURNOVER":699.5725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1785.5,"VOLUME":79,"OPENINTERESTCHG":-13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-42.5,"OPENPRICE":1806,"ZD1_CHG":-28,"SETTLEMENTPRICE":1771,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":1813.5,"LOWESTPRICE":1745},{"OPENINTEREST":27257,"HIGHESTPRICE":"","TURNOVER":224644.9325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17249,"OPENINTERESTCHG":-2596,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":415318,"HIGHESTPRICE":"","TURNOVER":20537511.4685,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":658044,"OPENINTERESTCHG":11513,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"193","o_code":"0000","update_date":"20261023 15:26:36","o_curmetalindex":[{"PRECLOSEPRICE":5361.55,"HIGHESTPRICE":5396.25,"LASTPRICE":5378.68,"SETTLEMENTPRICE":5350.9,"CLOSEPRICE":5378.68,"TRADINGDAY":"20261023","UPDOWN1":-7.17,"LOWESTPRICE":5305.26,"UPDOWN2":-34.95,"AVGPRICE":5348.83,"OPENPRICE":5343.51,"UPDOWN":17.13}],"o_year":"2026","o_month":"10","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":734.5,"TURNOVER":1528.197971,"PRODUCTGROUPID":"sc","YEARVOLUME":3398.917,"YEARTURNOVER":209876.16532,"VOLUME":213616,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":592.8,"AVGPRICE":715.395},{"HIGHESTPRICE":7815,"TURNOVER":146.6401926,"PRODUCTGROUPID":"lu","YEARVOLUME":3211.013,"YEARTURNOVER":14625.4972804,"VOLUME":239493,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4817,"AVGPRICE":6122.943},{"HIGHESTPRICE":17070,"TURNOVER":291.3945355,"PRODUCTGROUPID":"nr","YEARVOLUME":2550.1556,"YEARTURNOVER":38021.172592,"VOLUME":174154,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16355,"AVGPRICE":16732.004},{"HIGHESTPRICE":97400,"TURNOVER":65.0539545,"PRODUCTGROUPID":"bc","YEARVOLUME":184.4244,"YEARTURNOVER":8572.941385,"VOLUME":13532,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94360,"AVGPRICE":96148.322},{"HIGHESTPRICE":3071.5,"TURNOVER":22.46449325,"PRODUCTGROUPID":"ec","YEARVOLUME":643.0811,"YEARTURNOVER":6743.9974139,"VOLUME":17249,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1740,"AVGPRICE":2604.73},{"HIGHESTPRICE":"","TURNOVER":2053.75114685,"PRODUCTGROUPID":"","YEARVOLUME":9987.5911,"YEARTURNOVER":277839.7739913,"VOLUME":658044,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"2081","o_trade_day":"2081","report_date":"20261023"}