上海期货交易所07月21日螺纹期权收盘行情
发布时间：2026年07月21日 15:05
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| rb2608C2800 | | | | 269 | 269 | | | |
| rb2608C2850 | | | | 219 | 219 | | | |
| rb2608C2900 | | | | 169 | 169 | | | |
| rb2608C2950 | | | | 119 | 119 | | | |
| rb2608C3000 | | | | 70 | 70 | | | 15 |
| rb2608C3050 | 26 | 30 | 18 | 30 | 29 | 79 | 2.0885 | 504 |
| rb2608C3100 | 5 | 6.5 | 3 | 5 | 6.5 | 2,744 | 12.269 | 3,904 |
| rb2608C3150 | 1.5 | 2 | 0.5 | 1 | 0.5 | 818 | 0.9565 | 2,163 |
| rb2608C3200 | 0.5 | 1 | 0.5 | 1 | 0.5 | 539 | 0.32 | 1,051 |
| rb2608C3250 | 7 | 7 | 0.5 | 0.5 | 0.5 | 22 | 0.036 | 46 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 79 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | 1 |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 88 |
| rb2608C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 70 | 0.035 | 355 |
| rb2608P2800 | | | | 0.5 | 0.5 | | | 200 |
| rb2608P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 31 |
| rb2608P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 12 | 0.006 | 41 |
| rb2608P2950 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 42 | 0.0235 | 58 |
| rb2608P3000 | 2.5 | 2.5 | 0.5 | 0.5 | 1 | 856 | 1.332 | 1,756 |
| rb2608P3050 | 9 | 12 | 4 | 5.5 | 10 | 937 | 7.9715 | 1,181 |
| rb2608P3100 | 38 | 79 | 26.5 | 31.5 | 37.5 | 33 | 1.2495 | 535 |
| rb2608P3150 | | | | 81.5 | 81.5 | | | 14 |
| rb2608P3200 | | | | 131 | 131 | | | 1 |
| rb2608P3250 | | | | 181 | 181 | | | |
| rb2608P3300 | | | | 231 | 231 | | | |
| rb2608P3350 | | | | 281 | 281 | | | |
| rb2608P3400 | | | | 331 | 331 | | | |
| rb2608P3450 | | | | 381 | 381 | | | |
| rb2609C2750 | | | | 326 | 326 | | | |
| rb2609C2800 | | | | 276.5 | 276.5 | | | |
| rb2609C2850 | | | | 228 | 228 | | | |
| rb2609C2900 | | | | 181.5 | 181.5 | | | |
| rb2609C2950 | | | | 138.5 | 138.5 | | | 3 |
| rb2609C3000 | | | | 100.5 | 100.5 | | | 9 |
| rb2609C3050 | 40 | 49 | 40 | 49 | 69 | 20 | 0.838 | 31 |
| rb2609C3100 | 28.5 | 28.5 | 24 | 25.5 | 44.5 | 3 | 0.078 | 81 |
| rb2609C3150 | | | | 26.5 | 26.5 | | | 25 |
| rb2609C3200 | 6.5 | 6.5 | 5 | 5 | 14.5 | 3 | 0.0175 | 55 |
| rb2609C3250 | 4.5 | 4.5 | 4.5 | 4.5 | 7.5 | 3 | 0.0135 | 19 |
| rb2609C3300 | 4 | 4 | 4 | 4 | 3.5 | 3 | 0.012 | 17 |
| rb2609C3350 | | | | 1.5 | 1.5 | | | 10 |
| rb2609C3400 | 0.5 | 3 | 0.5 | 3 | 0.5 | 4 | 0.007 | 20 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 73 |
| rb2609C3500 | 2 | 2 | 1.5 | 1.5 | 0.5 | 81 | 0.122 | 141 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 131 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 282 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 246 |
| rb2609P2750 | | | | 0.5 | 0.5 | | | 23 |
| rb2609P2800 | | | | 0.5 | 0.5 | | | 28 |
| rb2609P2850 | 1.5 | 4 | 1.5 | 1.5 | 2.5 | 6 | 0.014 | 86 |
| rb2609P2900 | | | | 6 | 6 | | | 40 |
| rb2609P2950 | | | | 13 | 13 | | | 43 |
| rb2609P3000 | 8.5 | 9.5 | 7.5 | 7.5 | 24.5 | 31 | 0.2715 | 88 |
| rb2609P3050 | 20 | 30 | 19 | 27.5 | 43 | 21 | 0.5005 | 232 |
| rb2609P3100 | 60 | 60 | 60 | 60 | 68.5 | 2 | 0.12 | 53 |
| rb2609P3150 | | | | 100.5 | 100.5 | | | 14 |
| rb2609P3200 | | | | 138.5 | 138.5 | | | 10 |
| rb2609P3250 | | | | 181.5 | 181.5 | | | 8 |
| rb2609P3300 | | | | 227 | 227 | | | 4 |
| rb2609P3350 | | | | 275 | 275 | | | 1 |
| rb2609P3400 | | | | 324 | 324 | | | |
| rb2609P3450 | | | | 374 | 374 | | | |
| rb2609P3500 | | | | 424 | 424 | | | |
| rb2609P3550 | | | | 474 | 474 | | | |
| rb2609P3600 | | | | 524 | 524 | | | |
| rb2609P3650 | | | | 574 | 574 | | | |
| rb2610C2600 | | | | 484 | 484 | | | 35 |
| rb2610C2650 | | | | 434 | 434 | | | |
| rb2610C2700 | | | | 384 | 384 | | | |
| rb2610C2750 | | | | 334 | 334 | | | |
| rb2610C2800 | | | | 285 | 285 | | | 76 |
| rb2610C2850 | | | | 237 | 237 | | | 838 |
| rb2610C2900 | 191.5 | 211 | 177 | 197.5 | 191.5 | 1,478 | 281.3995 | 1,095 |
| rb2610C2950 | 146 | 164.5 | 133 | 157.5 | 149.5 | 625 | 91.3005 | 888 |
| rb2610C3000 | 106 | 121 | 92 | 109.5 | 112 | 2,529 | 268.592 | 1,851 |
| rb2610C3050 | 75 | 83 | 61 | 74.5 | 80 | 1,297 | 89.768 | 1,726 |
| rb2610C3100 | 50 | 55 | 39 | 50 | 54.5 | 4,750 | 215.611 | 11,185 |
| rb2610C3150 | 31.5 | 36.5 | 25 | 33.5 | 35 | 5,827 | 171.9225 | 12,775 |
| rb2610C3200 | 20.5 | 25 | 17 | 23.5 | 21.5 | 5,860 | 113.65 | 25,045 |
| rb2610C3250 | 13.5 | 17.5 | 11.5 | 16 | 12.5 | 1,830 | 24.553 | 10,744 |
| rb2610C3300 | 10 | 13 | 8.5 | 12.5 | 6.5 | 4,740 | 45.934 | 18,779 |
| rb2610C3350 | 7.5 | 10 | 6.5 | 9.5 | 3.5 | 2,381 | 18.0005 | 12,256 |
| rb2610C3400 | 6.5 | 8 | 5.5 | 8 | 1.5 | 1,515 | 9.0845 | 11,850 |
| rb2610C3450 | 5.5 | 6.5 | 4.5 | 6.5 | 0.5 | 556 | 2.859 | 4,296 |
| rb2610C3500 | 4.5 | 6 | 3.5 | 6 | 0.5 | 1,131 | 4.843 | 11,022 |
| rb2610C3550 | 3.5 | 4 | 2.5 | 4 | 0.5 | 1,314 | 3.734 | 3,224 |
| rb2610C3600 | 2.5 | 3.5 | 2 | 3.5 | 0.5 | 1,324 | 3.385 | 13,930 |
| rb2610C3650 | 2 | 3 | 1.5 | 3 | 0.5 | 2,637 | 5.382 | 7,589 |
| rb2610P2600 | 2 | 2.5 | 1.5 | 2 | 0.5 | 690 | 1.6425 | 23,520 |
| rb2610P2650 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 545 | 1.336 | 6,278 |
| rb2610P2700 | 2.5 | 3 | 2.5 | 2.5 | 0.5 | 582 | 1.434 | 4,888 |
| rb2610P2750 | 3 | 3.5 | 3 | 3 | 0.5 | 627 | 1.882 | 3,710 |
| rb2610P2800 | 4.5 | 4.5 | 3.5 | 3.5 | 1.5 | 865 | 3.16 | 5,895 |
| rb2610P2850 | 5.5 | 6.5 | 4 | 4.5 | 3.5 | 1,467 | 7.853 | 2,346 |
| rb2610P2900 | 7.5 | 9 | 5 | 7 | 8 | 2,017 | 15.3615 | 6,849 |
| rb2610P2950 | 10.5 | 14 | 8 | 10 | 15.5 | 3,543 | 42.6135 | 7,485 |
| rb2610P3000 | 18 | 25 | 13.5 | 16 | 28 | 10,400 | 206.528 | 17,923 |
| rb2610P3050 | 34 | 42.5 | 26 | 31.5 | 46 | 6,840 | 238.642 | 14,314 |
| rb2610P3100 | 58 | 71 | 47 | 55 | 70.5 | 3,095 | 188.5525 | 14,667 |
| rb2610P3150 | 91.5 | 107.5 | 80 | 89.5 | 101 | 2,788 | 264.4365 | 10,389 |
| rb2610P3200 | 131 | 149.5 | 118 | 131 | 137 | 954 | 128.029 | 5,862 |
| rb2610P3250 | 178 | 193 | 161 | 174 | 178 | 635 | 112.3335 | 1,117 |
| rb2610P3300 | 222.5 | 240 | 207 | 216 | 222 | 696 | 158.3155 | 816 |
| rb2610P3350 | | | | 269 | 269 | | | 365 |
| rb2610P3400 | 330.5 | 330.5 | 330.5 | 330.5 | 317 | 1 | 0.3305 | 497 |
| rb2610P3450 | | | | 366 | 366 | | | 258 |
| rb2610P3500 | | | | 416 | 416 | | | 224 |
| rb2610P3550 | | | | 466 | 466 | | | 1 |
| rb2610P3600 | | | | 516 | 516 | | | 1 |
| rb2610P3650 | 446.5 | 547 | 446.5 | 544.5 | 566 | 3 | 1.538 | 29 |
| rb2611C2800 | | | | 281 | 281 | | | |
| rb2611C2850 | | | | 235 | 235 | | | |
| rb2611C2900 | | | | 192.5 | 192.5 | | | |
| rb2611C2950 | | | | 153 | 153 | | | |
| rb2611C3000 | | | | 118 | 118 | | | |
| rb2611C3050 | | | | 88.5 | 88.5 | | | |
| rb2611C3100 | | | | 64 | 64 | | | 2 |
| rb2611C3150 | | | | 44.5 | 44.5 | | | 1 |
| rb2611C3200 | | | | 30 | 30 | | | 5 |
| rb2611C3250 | | | | 19.5 | 19.5 | | | 2 |
| rb2611C3300 | | | | 12 | 12 | | | 8 |
| rb2611C3350 | 14 | 14 | 14 | 14 | 7 | 1 | 0.014 | 17 |
| rb2611C3400 | | | | 4 | 4 | | | 13 |
| rb2611C3450 | | | | 2 | 2 | | | 24 |
| rb2611P2800 | | | | 4.5 | 4.5 | | | 1 |
| rb2611P2850 | | | | 9 | 9 | | | 4 |
| rb2611P2900 | 12 | 12 | 12 | 12 | 16 | 1 | 0.012 | 3 |
| rb2611P2950 | 17.5 | 17.5 | 17.5 | 17.5 | 26.5 | 1 | 0.0175 | 5 |
| rb2611P3000 | | | | 41.5 | 41.5 | | | 5 |
| rb2611P3050 | 72 | 72 | 56.5 | 56.5 | 61.5 | 2 | 0.1285 | 2 |
| rb2611P3100 | | | | 87 | 87 | | | |
| rb2611P3150 | | | | 117.5 | 117.5 | | | 2 |
| rb2611P3200 | | | | 152.5 | 152.5 | | | 1 |
| rb2611P3250 | | | | 192 | 192 | | | 1 |
| rb2611P3300 | | | | 234.5 | 234.5 | | | |
| rb2611P3350 | | | | 279.5 | 279.5 | | | |
| rb2611P3400 | | | | 326.5 | 326.5 | | | |
| rb2611P3450 | | | | 374.5 | 374.5 | | | |
| rb2701C2850 | | | | 273 | 273 | | | |
| rb2701C2900 | | | | 231.5 | 231.5 | | | |
| rb2701C2950 | | | | 194 | 194 | | | |
| rb2701C3000 | | | | 159.5 | 159.5 | | | 1 |
| rb2701C3050 | | | | 129 | 129 | | | 1 |
| rb2701C3100 | | | | 102 | 102 | | | 5 |
| rb2701C3150 | | | | 79.5 | 79.5 | | | 17 |
| rb2701C3200 | 50 | 54 | 50 | 54 | 60.5 | 4 | 0.2065 | 32 |
| rb2701C3250 | | | | 45 | 45 | | | 10 |
| rb2701C3300 | | | | 33.5 | 33.5 | | | 21 |
| rb2701C3350 | 24 | 29 | 24 | 29 | 24 | 2 | 0.053 | 8 |
| rb2701C3400 | 25 | 25 | 25 | 25 | 16.5 | 1 | 0.025 | 254 |
| rb2701C3450 | 22 | 22.5 | 21.5 | 22.5 | 11.5 | 4 | 0.0875 | 157 |
| rb2701C3500 | 21 | 24 | 19 | 20 | 8 | 156 | 3.2065 | 1,104 |
| rb2701P2850 | 14 | 14 | 12 | 12 | 17 | 5 | 0.0675 | 25 |
| rb2701P2900 | | | | 25.5 | 25.5 | | | 26 |
| rb2701P2950 | | | | 37.5 | 37.5 | | | 26 |
| rb2701P3000 | 28 | 35 | 28 | 30 | 53 | 161 | 4.798 | 467 |
| rb2701P3050 | | | | 72 | 72 | | | 20 |
| rb2701P3100 | | | | 95 | 95 | | | 29 |
| rb2701P3150 | | | | 122.5 | 122.5 | | | 11 |
| rb2701P3200 | | | | 153.5 | 153.5 | | | 2 |
| rb2701P3250 | | | | 187.5 | 187.5 | | | |
| rb2701P3300 | | | | 225.5 | 225.5 | | | |
| rb2701P3350 | | | | 266 | 266 | | | |
| rb2701P3400 | | | | 308.5 | 308.5 | | | |
| rb2701P3450 | | | | 353 | 353 | | | |
| rb2701P3500 | | | | 399.5 | 399.5 | | | |
打印