上海期货交易所08月24日螺纹期权收盘行情
发布时间：2026年08月24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 |
|---|
| rb2609C2700 | | | | 321 | 321 | | | |
| rb2609C2750 | | | | 271 | 271 | | | |
| rb2609C2800 | 211.5 | 213.5 | 211.5 | 213.5 | 221 | 53 | 11.353 | |
| rb2609C2850 | 161.5 | 163.5 | 157 | 163.5 | 171 | 76 | 12.375 | 8 |
| rb2609C2900 | 111.5 | 115.5 | 107.5 | 115.5 | 121 | 137 | 15.432 | 17 |
| rb2609C2950 | 56.5 | 83 | 56.5 | 77.5 | 71 | 364 | 23.7615 | 314 |
| rb2609C3000 | 14 | 34.5 | 13 | 33 | 27 | 14,784 | 356.9055 | 3,459 |
| rb2609C3050 | 3.5 | 11.5 | 2.5 | 4.5 | 4 | 22,236 | 128.35 | 6,828 |
| rb2609C3100 | 0.5 | 2.5 | 0.5 | 0.5 | 0.5 | 8,973 | 9.293 | 6,972 |
| rb2609C3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 202 | 0.101 | 733 |
| rb2609C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 120 | 0.06 | 1,008 |
| rb2609C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 16 | 0.008 | 78 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 67 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 55 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 42 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 136 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 228 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 314 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 235 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | | | | 0.5 | 0.5 | | | 627 |
| rb2609P2800 | | | | 0.5 | 0.5 | | | 277 |
| rb2609P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 59 | 0.0295 | 435 |
| rb2609P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 68 | 0.034 | 3,034 |
| rb2609P2950 | 1 | 1 | 0.5 | 0.5 | 0.5 | 3,466 | 2.0845 | 3,575 |
| rb2609P3000 | 8 | 11 | 1.5 | 1.5 | 6 | 8,902 | 29.6285 | 5,048 |
| rb2609P3050 | 44.5 | 46 | 21 | 21 | 33 | 943 | 30.276 | 739 |
| rb2609P3100 | 90 | 94.5 | 88 | 88.5 | 79 | 96 | 8.3795 | 73 |
| rb2609P3150 | 139 | 145 | 135 | 135 | 129 | 71 | 9.6745 | 20 |
| rb2609P3200 | 188.5 | 194 | 186.5 | 186.5 | 179 | 55 | 10.4015 | 31 |
| rb2609P3250 | | | | 229 | 229 | | | 22 |
| rb2609P3300 | | | | 279 | 279 | | | 4 |
| rb2609P3350 | | | | 329 | 329 | | | 1 |
| rb2609P3400 | | | | 379 | 379 | | | |
| rb2609P3450 | | | | 429 | 429 | | | |
| rb2609P3500 | | | | 479 | 479 | | | |
| rb2609P3550 | | | | 529 | 529 | | | |
| rb2609P3600 | | | | 579 | 579 | | | |
| rb2609P3650 | | | | 629 | 629 | | | |
| rb2610C2600 | | | | 461 | 461 | 1 | 0.461 | 36 |
| rb2610C2650 | | | | 411 | 411 | | | |
| rb2610C2700 | | | | 361 | 361 | | | |
| rb2610C2750 | | | | 311 | 311 | | | |
| rb2610C2800 | 259 | 265 | 259 | 265 | 261 | 11 | 2.873 | 1,004 |
| rb2610C2850 | 197 | 228 | 197 | 216 | 212 | 792 | 175.3935 | 964 |
| rb2610C2900 | 144.5 | 179.5 | 144.5 | 170 | 165 | 1,414 | 239.2125 | 1,155 |
| rb2610C2950 | 99 | 131.5 | 98.5 | 119.5 | 121.5 | 1,424 | 173.885 | 1,918 |
| rb2610C3000 | 55.5 | 85 | 54.5 | 72.5 | 83.5 | 6,194 | 459.033 | 8,759 |
| rb2610C3050 | 28.5 | 47 | 26 | 40 | 53 | 13,602 | 542.8145 | 13,186 |
| rb2610C3100 | 15 | 26 | 14.5 | 22 | 30.5 | 25,033 | 538.981 | 29,813 |
| rb2610C3150 | 8.5 | 16 | 8.5 | 13 | 16 | 14,189 | 185.0575 | 24,314 |
| rb2610C3200 | 7 | 12.5 | 6.5 | 10 | 7.5 | 20,773 | 208.495 | 41,056 |
| rb2610C3250 | 5 | 9 | 5 | 6.5 | 3 | 5,975 | 43.664 | 13,939 |
| rb2610C3300 | 4 | 8 | 4 | 6.5 | 1 | 6,783 | 44.103 | 21,501 |
| rb2610C3350 | 3.5 | 6.5 | 3.5 | 5.5 | 0.5 | 2,731 | 14.917 | 10,999 |
| rb2610C3400 | 2 | 5 | 2 | 3.5 | 0.5 | 1,513 | 5.2285 | 9,197 |
| rb2610C3450 | 2 | 4 | 2 | 3 | 0.5 | 1,425 | 3.978 | 3,677 |
| rb2610C3500 | 2 | 3 | 1.5 | 2 | 0.5 | 1,736 | 3.862 | 9,444 |
| rb2610C3550 | 1.5 | 2.5 | 1.5 | 1.5 | 0.5 | 815 | 1.512 | 2,185 |
| rb2610C3600 | 1.5 | 2.5 | 1.5 | 1.5 | 0.5 | 3,185 | 6.1895 | 16,464 |
| rb2610C3650 | 1.5 | 2 | 1 | 1.5 | 0.5 | 1,612 | 2.412 | 13,355 |
| rb2610P2600 | 1 | 1.5 | 1 | 1 | 0.5 | 1,915 | 1.918 | 26,297 |
| rb2610P2650 | 1 | 1.5 | 1 | 1.5 | 0.5 | 877 | 0.843 | 4,498 |
| rb2610P2700 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 31 | 0.032 | 4,788 |
| rb2610P2750 | 2 | 2 | 1.5 | 2 | 0.5 | 598 | 1.1915 | 5,447 |
| rb2610P2800 | 3 | 3 | 2 | 2 | 0.5 | 3,486 | 7.885 | 9,198 |
| rb2610P2850 | 2.5 | 3.5 | 2 | 3 | 1 | 2,153 | 5.265 | 8,108 |
| rb2610P2900 | 5 | 5.5 | 3 | 3.5 | 4 | 5,944 | 23.358 | 14,146 |
| rb2610P2950 | 9 | 9 | 4.5 | 5.5 | 10.5 | 7,128 | 44.445 | 15,646 |
| rb2610P3000 | 18.5 | 19.5 | 8.5 | 9.5 | 22.5 | 13,115 | 144.241 | 25,034 |
| rb2610P3050 | 40 | 40.5 | 21 | 25 | 42 | 6,593 | 172.338 | 11,402 |
| rb2610P3100 | 73.5 | 73.5 | 48.5 | 56 | 69.5 | 3,022 | 160.8 | 12,803 |
| rb2610P3150 | 118 | 118 | 89.5 | 98 | 105 | 1,587 | 151.0135 | 6,408 |
| rb2610P3200 | 165 | 165 | 134.5 | 146.5 | 146 | 1,696 | 244.491 | 2,480 |
| rb2610P3250 | 215 | 215 | 184 | 194.5 | 192 | 2,221 | 433.743 | 1,115 |
| rb2610P3300 | 240 | 240 | 239 | 239 | 240 | 7 | 1.678 | 852 |
| rb2610P3350 | | | | 289 | 289 | | | 365 |
| rb2610P3400 | | | | 339 | 339 | 1 | 0.339 | 340 |
| rb2610P3450 | | | | 389 | 389 | | | 198 |
| rb2610P3500 | | | | 439 | 439 | | | 203 |
| rb2610P3550 | | | | 489 | 489 | | | 1 |
| rb2610P3600 | | | | 539 | 539 | | | 1 |
| rb2610P3650 | | | | 589 | 589 | | | 2 |
| rb2611C2750 | | | | 329.5 | 329.5 | | | |
| rb2611C2800 | | | | 284 | 284 | | | |
| rb2611C2850 | | | | 240.5 | 240.5 | | | |
| rb2611C2900 | | | | 199.5 | 199.5 | | | |
| rb2611C2950 | | | | 162.5 | 162.5 | | | 1 |
| rb2611C3000 | | | | 129.5 | 129.5 | | | 1 |
| rb2611C3050 | | | | 100.5 | 100.5 | | | 4 |
| rb2611C3100 | | | | 76.5 | 76.5 | | | 6 |
| rb2611C3150 | 24.5 | 24.5 | 24.5 | 24.5 | 56.5 | 1 | 0.0245 | 6 |
| rb2611C3200 | 6 | 38.5 | 6 | 31 | 40.5 | 4 | 0.1065 | 10 |
| rb2611C3250 | 13 | 13 | 8.5 | 8.5 | 28.5 | 2 | 0.0215 | 19 |
| rb2611C3300 | | | | 19.5 | 19.5 | | | 8 |
| rb2611C3350 | 6.5 | 6.5 | 5 | 5 | 13 | 3 | 0.018 | 18 |
| rb2611C3400 | 5 | 34 | 5 | 5.5 | 8.5 | 11 | 0.2075 | 19 |
| rb2611C3450 | 7 | 7 | 7 | 7 | 5 | 1 | 0.007 | 18 |
| rb2611P2750 | | | | 5 | 5 | | | 1 |
| rb2611P2800 | | | | 9.5 | 9.5 | | | 40 |
| rb2611P2850 | | | | 15.5 | 15.5 | | | 26 |
| rb2611P2900 | | | | 25 | 25 | | | 30 |
| rb2611P2950 | 12 | 12 | 12 | 12 | 37.5 | 1 | 0.012 | 25 |
| rb2611P3000 | | | | 54.5 | 54.5 | | | 20 |
| rb2611P3050 | | | | 75.5 | 75.5 | | | 6 |
| rb2611P3100 | | | | 101.5 | 101.5 | | | |
| rb2611P3150 | | | | 131.5 | 131.5 | | | 3 |
| rb2611P3200 | | | | 165.5 | 165.5 | | | 1 |
| rb2611P3250 | | | | 203.5 | 203.5 | | | 1 |
| rb2611P3300 | | | | 244 | 244 | | | |
| rb2611P3350 | | | | 287.5 | 287.5 | | | |
| rb2611P3400 | | | | 333 | 333 | | | |
| rb2611P3450 | | | | 379.5 | 379.5 | | | |
| rb2701C2750 | | | | 361.5 | 361.5 | | | 3 |
| rb2701C2800 | | | | 314 | 314 | | | 31 |
| rb2701C2850 | | | | 268.5 | 268.5 | | | 370 |
| rb2701C2900 | 204.5 | 236 | 204.5 | 227 | 225 | 313 | 70.3085 | 453 |
| rb2701C2950 | 162 | 192.5 | 161 | 187 | 185 | 215 | 38.939 | 458 |
| rb2701C3000 | 130.5 | 151.5 | 130.5 | 143.5 | 148.5 | 97 | 13.753 | 539 |
| rb2701C3050 | 99 | 119 | 98.5 | 113.5 | 116 | 511 | 56.964 | 826 |
| rb2701C3100 | 70 | 89.5 | 53 | 80.5 | 88.5 | 1,633 | 120.659 | 1,788 |
| rb2701C3150 | 48 | 63 | 48 | 59.5 | 66 | 1,130 | 65.7835 | 1,707 |
| rb2701C3200 | 37 | 48 | 37 | 45 | 47.5 | 912 | 39.025 | 2,352 |
| rb2701C3250 | 28 | 35 | 28 | 33 | 33.5 | 780 | 25.066 | 1,496 |
| rb2701C3300 | 19 | 29 | 16 | 25.5 | 22.5 | 1,064 | 26.287 | 2,810 |
| rb2701C3350 | 17.5 | 22.5 | 17.5 | 20.5 | 15 | 723 | 14.847 | 1,346 |
| rb2701C3400 | 13.5 | 17 | 13.5 | 15.5 | 9.5 | 768 | 11.842 | 2,498 |
| rb2701C3450 | 11.5 | 14.5 | 11.5 | 13.5 | 6 | 584 | 7.682 | 1,114 |
| rb2701C3500 | 9 | 12.5 | 9 | 10.5 | 3.5 | 1,246 | 13.4375 | 3,542 |
| rb2701P2750 | 7.5 | 7.5 | 6 | 6.5 | 2.5 | 487 | 2.9875 | 944 |
| rb2701P2800 | 10 | 10 | 8 | 8 | 5 | 578 | 4.822 | 1,023 |
| rb2701P2850 | 13 | 13 | 10.5 | 10.5 | 9 | 350 | 4.0595 | 1,389 |
| rb2701P2900 | 20 | 20 | 14 | 14 | 16 | 451 | 7.2895 | 1,257 |
| rb2701P2950 | 26 | 27.5 | 21 | 21 | 25.5 | 560 | 13.857 | 664 |
| rb2701P3000 | 38 | 39.5 | 30 | 31 | 39 | 2,484 | 84.2185 | 2,359 |
| rb2701P3050 | 54 | 56.5 | 43 | 45 | 56.5 | 658 | 31.887 | 880 |
| rb2701P3100 | 81.5 | 81.5 | 65 | 66.5 | 78.5 | 540 | 39.042 | 865 |
| rb2701P3150 | 108.5 | 108.5 | 90.5 | 92.5 | 105.5 | 209 | 20.499 | 275 |
| rb2701P3200 | 147.5 | 147.5 | 127.5 | 130 | 137 | 145 | 20.224 | 495 |
| rb2701P3250 | 188.5 | 188.5 | 164.5 | 167.5 | 173 | 248 | 43.55 | 631 |
| rb2701P3300 | 229 | 229 | 209.5 | 209.5 | 212 | 96 | 20.614 | 96 |
| rb2701P3350 | | | | 254 | 254 | | | |
| rb2701P3400 | | | | 298.5 | 298.5 | | | |
| rb2701P3450 | | | | 345 | 345 | | | |
| rb2701P3500 | | | | 392.5 | 392.5 | | | |
| rb2703C2800 | | | | 331.5 | 331.5 | | | |
| rb2703C2850 | | | | 288.5 | 288.5 | | | |
| rb2703C2900 | | | | 247.5 | 247.5 | | | |
| rb2703C2950 | | | | 209.5 | 209.5 | | | |
| rb2703C3000 | | | | 175 | 175 | | | |
| rb2703C3050 | | | | 143.5 | 143.5 | | | |
| rb2703C3100 | | | | 116.5 | 116.5 | | | 1 |
| rb2703C3150 | | | | 92.5 | 92.5 | | | 1 |
| rb2703C3200 | | | | 72.5 | 72.5 | | | |
| rb2703C3250 | 56 | 56 | 56 | 56 | 55.5 | 1 | 0.056 | 1 |
| rb2703C3300 | | | | 42 | 42 | | | |
| rb2703C3350 | | | | 31.5 | 31.5 | | | |
| rb2703P2800 | | | | 12 | 12 | | | |
| rb2703P2850 | | | | 18.5 | 18.5 | | | |
| rb2703P2900 | | | | 27.5 | 27.5 | | | |
| rb2703P2950 | | | | 39.5 | 39.5 | | | |
| rb2703P3000 | | | | 54.5 | 54.5 | | | 1 |
| rb2703P3050 | | | | 73 | 73 | | | 3 |
| rb2703P3100 | | | | 95.5 | 95.5 | | | 2 |
| rb2703P3150 | | | | 121.5 | 121.5 | | | |
| rb2703P3200 | | | | 151 | 151 | | | 2 |
| rb2703P3250 | | | | 184 | 184 | | | |
| rb2703P3300 | | | | 220 | 220 | | | |
| rb2703P3350 | | | | 259 | 259 | | | |
打印