上海期货交易所02月03日螺纹期权收盘行情
发布时间：2026年02月03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 |
|---|
| rb2603C2700 | | | | 396 | 396 | | | |
| rb2603C2750 | | | | 346 | 346 | | | |
| rb2603C2800 | | | | 296 | 296 | | | |
| rb2603C2850 | | | | 246 | 246 | | | 1 |
| rb2603C2900 | | | | 196.5 | 196.5 | | | 1 |
| rb2603C2950 | | | | 149 | 149 | | | 1 |
| rb2603C3000 | | | | 105 | 105 | | | 12 |
| rb2603C3050 | 55 | 55 | 55 | 55 | 67.5 | 1 | 0.055 | 9 |
| rb2603C3100 | 29 | 39 | 24.5 | 24.5 | 38.5 | 498 | 15.1655 | 394 |
| rb2603C3150 | 15 | 16.5 | 9 | 10.5 | 19.5 | 6,313 | 81.7145 | 6,683 |
| rb2603C3200 | 7 | 9 | 4.5 | 5.5 | 8.5 | 5,261 | 34.418 | 10,012 |
| rb2603C3250 | 5 | 6 | 2.5 | 3 | 3 | 513 | 1.6855 | 3,006 |
| rb2603C3300 | 2.5 | 4 | 2 | 2 | 1 | 608 | 1.7005 | 2,593 |
| rb2603C3350 | 1.5 | 5 | 1 | 2 | 0.5 | 231 | 0.5085 | 238 |
| rb2603C3400 | 1 | 1.5 | 0.5 | 1.5 | 0.5 | 132 | 0.1065 | 254 |
| rb2603C3450 | 1 | 1 | 1 | 1 | 0.5 | 27 | 0.027 | 107 |
| rb2603C3500 | 1 | 1 | 0.5 | 1 | 0.5 | 177 | 0.139 | 385 |
| rb2603C3550 | 1 | 1 | 0.5 | 1 | 0.5 | 167 | 0.11 | 403 |
| rb2603C3600 | 1 | 1.5 | 0.5 | 1 | 0.5 | 2,431 | 1.8325 | 8,847 |
| rb2603P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 43 |
| rb2603P2750 | | | | 0.5 | 0.5 | | | 14 |
| rb2603P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 25 |
| rb2603P2850 | 0.5 | 1.5 | 0.5 | 1.5 | 0.5 | 27 | 0.0375 | 154 |
| rb2603P2900 | 2.5 | 2.5 | 1 | 1 | 0.5 | 12 | 0.027 | 81 |
| rb2603P2950 | 3.5 | 4 | 2 | 2.5 | 3 | 280 | 0.794 | 595 |
| rb2603P3000 | 7 | 7 | 3.5 | 5 | 9 | 580 | 2.9565 | 1,057 |
| rb2603P3050 | 17 | 17 | 6.5 | 13 | 21.5 | 2,932 | 34.2365 | 1,727 |
| rb2603P3100 | 37.5 | 37.5 | 24.5 | 31 | 42.5 | 324 | 9.8475 | 981 |
| rb2603P3150 | 61.5 | 62 | 61.5 | 62 | 73.5 | 4 | 0.2475 | 256 |
| rb2603P3200 | | | | 112.5 | 112.5 | | | 4 |
| rb2603P3250 | | | | 157 | 157 | | | 3 |
| rb2603P3300 | | | | 205 | 205 | | | 2 |
| rb2603P3350 | | | | 254 | 254 | | | 1 |
| rb2603P3400 | | | | 304 | 304 | | | 2 |
| rb2603P3450 | | | | 354 | 354 | | | 1 |
| rb2603P3500 | | | | 404 | 404 | | | |
| rb2603P3550 | | | | 454 | 454 | | | |
| rb2603P3600 | | | | 504 | 504 | | | 2 |
| rb2604C2750 | | | | 339 | 339 | | | |
| rb2604C2800 | | | | 292 | 292 | | | |
| rb2604C2850 | | | | 246.5 | 246.5 | | | |
| rb2604C2900 | | | | 203.5 | 203.5 | | | |
| rb2604C2950 | | | | 164 | 164 | | | |
| rb2604C3000 | 161.5 | 161.5 | 161.5 | 161.5 | 129 | 1 | 0.1615 | 2 |
| rb2604C3050 | 127 | 127 | 127 | 127 | 98.5 | 1 | 0.127 | 3 |
| rb2604C3100 | 97 | 97 | 97 | 97 | 73 | 1 | 0.097 | 3 |
| rb2604C3150 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 1 | 0.0525 | 27 |
| rb2604C3200 | 52 | 52 | 29 | 29 | 36.5 | 6 | 0.199 | 12 |
| rb2604C3250 | 19 | 27 | 19 | 27 | 24.5 | 6 | 0.122 | 28 |
| rb2604C3300 | 21.5 | 21.5 | 21.5 | 21.5 | 16 | 1 | 0.0215 | 4 |
| rb2604C3350 | | | | 10 | 10 | | | 10 |
| rb2604C3400 | 11.5 | 11.5 | 11.5 | 11.5 | 6 | 1 | 0.0115 | 73 |
| rb2604C3450 | 13 | 13 | 13 | 13 | 3.5 | 1 | 0.013 | 2 |
| rb2604C3500 | 11.5 | 11.5 | 11.5 | 11.5 | 2 | 1 | 0.0115 | 16 |
| rb2604P2750 | 7.5 | 7.5 | 2 | 2 | 2.5 | 2 | 0.0095 | 2 |
| rb2604P2800 | 9 | 9 | 3 | 3 | 5 | 3 | 0.0165 | 4 |
| rb2604P2850 | 3.5 | 11.5 | 3.5 | 5.5 | 9.5 | 3 | 0.0205 | 6 |
| rb2604P2900 | 7.5 | 15 | 7.5 | 9 | 17 | 3 | 0.0315 | 4 |
| rb2604P2950 | 14.5 | 22 | 14.5 | 15 | 27.5 | 3 | 0.0515 | 4 |
| rb2604P3000 | 33 | 33 | 33 | 33 | 42 | 1 | 0.033 | 3 |
| rb2604P3050 | 51 | 51 | 51 | 51 | 61.5 | 1 | 0.051 | 3 |
| rb2604P3100 | 77.5 | 77.5 | 77.5 | 77.5 | 86 | 1 | 0.0775 | 4 |
| rb2604P3150 | 114.5 | 114.5 | 114.5 | 114.5 | 115.5 | 1 | 0.1145 | 3 |
| rb2604P3200 | 153 | 153 | 153 | 153 | 149 | 1 | 0.153 | 1 |
| rb2604P3250 | | | | 187 | 187 | | | |
| rb2604P3300 | | | | 228.5 | 228.5 | | | |
| rb2604P3350 | | | | 272.5 | 272.5 | | | |
| rb2604P3400 | | | | 318.5 | 318.5 | | | |
| rb2604P3450 | | | | 366 | 366 | | | |
| rb2604P3500 | | | | 414.5 | 414.5 | | | |
| rb2605C2750 | | | | 361 | 361 | | | 253 |
| rb2605C2800 | | | | 315 | 315 | | | 285 |
| rb2605C2850 | | | | 271 | 271 | | | 373 |
| rb2605C2900 | 236 | 237 | 221 | 222 | 229.5 | 327 | 75.901 | 256 |
| rb2605C2950 | 196 | 196.5 | 180 | 180 | 191 | 373 | 69.739 | 991 |
| rb2605C3000 | 157.5 | 159.5 | 141.5 | 142 | 156.5 | 907 | 134.776 | 1,702 |
| rb2605C3050 | 125 | 126 | 107 | 108.5 | 125.5 | 653 | 77.738 | 1,890 |
| rb2605C3100 | 90 | 105 | 81.5 | 83 | 99 | 4,454 | 405.7945 | 5,014 |
| rb2605C3150 | 72 | 77 | 62.5 | 62.5 | 76.5 | 3,414 | 236.5155 | 7,464 |
| rb2605C3200 | 56 | 61.5 | 50.5 | 52.5 | 57.5 | 8,683 | 480.1915 | 22,862 |
| rb2605C3250 | 42 | 45 | 37.5 | 37.5 | 42.5 | 2,771 | 114.3525 | 11,629 |
| rb2605C3300 | 35.5 | 38.5 | 33 | 33 | 31 | 2,032 | 72.744 | 9,164 |
| rb2605C3350 | 31 | 32.5 | 27 | 28.5 | 21.5 | 1,615 | 46.909 | 6,597 |
| rb2605C3400 | 24.5 | 28.5 | 24.5 | 25 | 15 | 1,565 | 41.54 | 11,879 |
| rb2605C3450 | 29 | 29 | 21 | 21 | 10 | 395 | 8.7355 | 4,482 |
| rb2605C3500 | 25 | 25 | 19 | 19 | 6.5 | 695 | 14.104 | 6,772 |
| rb2605C3550 | 19 | 20.5 | 18 | 19.5 | 4 | 4,032 | 77.4895 | 32,462 |
| rb2605P2750 | 6 | 14.5 | 6 | 9.5 | 5.5 | 3,362 | 36.2365 | 10,616 |
| rb2605P2800 | 16 | 16 | 11 | 11.5 | 9.5 | 1,094 | 14.3055 | 6,287 |
| rb2605P2850 | 11 | 19 | 11 | 14.5 | 15.5 | 685 | 10.1865 | 5,522 |
| rb2605P2900 | 26.5 | 48 | 17.5 | 18.5 | 24 | 1,377 | 27.9605 | 5,506 |
| rb2605P2950 | 30.5 | 30.5 | 25 | 26 | 35.5 | 1,213 | 34.308 | 4,854 |
| rb2605P3000 | 40 | 44 | 34.5 | 36.5 | 50.5 | 3,774 | 147.7505 | 8,025 |
| rb2605P3050 | 58 | 58 | 46 | 50.5 | 70 | 2,410 | 130.7115 | 6,963 |
| rb2605P3100 | 74.5 | 82 | 69.5 | 76.5 | 93 | 3,343 | 252.14 | 9,114 |
| rb2605P3150 | 103 | 111.5 | 99 | 109.5 | 120 | 1,372 | 143.6455 | 3,246 |
| rb2605P3200 | 142 | 151 | 135.5 | 147.5 | 151.5 | 738 | 104.547 | 890 |
| rb2605P3250 | 179.5 | 190 | 173.5 | 190 | 186 | 152 | 27.016 | 796 |
| rb2605P3300 | 221.5 | 230.5 | 217.5 | 230 | 224.5 | 212 | 47.0905 | 656 |
| rb2605P3350 | | | | 265 | 265 | | | 186 |
| rb2605P3400 | | | | 308.5 | 308.5 | | | 713 |
| rb2605P3450 | | | | 353.5 | 353.5 | | | 154 |
| rb2605P3500 | | | | 400 | 400 | | | 124 |
| rb2605P3550 | 450 | 450 | 450 | 450 | 447.5 | 6 | 2.7 | 227 |
| rb2607C2800 | | | | 353 | 353 | | | 2 |
| rb2607C2850 | | | | 311 | 311 | | | 3 |
| rb2607C2900 | | | | 271 | 271 | | | 4 |
| rb2607C2950 | | | | 234 | 234 | | | 5 |
| rb2607C3000 | | | | 199.5 | 199.5 | | | 7 |
| rb2607C3050 | | | | 168.5 | 168.5 | | | 8 |
| rb2607C3100 | | | | 140.5 | 140.5 | | | 9 |
| rb2607C3150 | | | | 116 | 116 | | | 14 |
| rb2607C3200 | 95 | 95 | 84.5 | 85 | 94.5 | 5 | 0.4395 | 313 |
| rb2607C3250 | 69 | 69 | 69 | 69 | 76 | 2 | 0.138 | 15 |
| rb2607C3300 | | | | 60.5 | 60.5 | | | 28 |
| rb2607C3350 | 46 | 46 | 46 | 46 | 47.5 | 1 | 0.046 | 36 |
| rb2607C3400 | 38.5 | 38.5 | 38.5 | 38.5 | 36.5 | 1 | 0.0385 | 65 |
| rb2607C3450 | 32.5 | 38 | 32.5 | 38 | 28 | 2 | 0.0705 | 58 |
| rb2607C3500 | 28 | 28 | 28 | 28 | 21 | 1 | 0.028 | 13 |
| rb2607C3550 | 24 | 29.5 | 24 | 28 | 16 | 3 | 0.0815 | 4 |
| rb2607P2800 | 14 | 18 | 14 | 16.5 | 17.5 | 3 | 0.0485 | 15 |
| rb2607P2850 | 20 | 23.5 | 20 | 22.5 | 25 | 4 | 0.088 | 24 |
| rb2607P2900 | 28 | 28 | 28 | 28 | 35 | 1 | 0.028 | 26 |
| rb2607P2950 | | | | 48 | 48 | | | 28 |
| rb2607P3000 | | | | 63 | 63 | | | 23 |
| rb2607P3050 | | | | 81.5 | 81.5 | | | 18 |
| rb2607P3100 | | | | 103.5 | 103.5 | | | 16 |
| rb2607P3150 | | | | 129 | 129 | | | 8 |
| rb2607P3200 | | | | 157 | 157 | | | 3 |
| rb2607P3250 | | | | 188.5 | 188.5 | | | 5 |
| rb2607P3300 | | | | 222.5 | 222.5 | | | 3 |
| rb2607P3350 | | | | 259.5 | 259.5 | | | 1 |
| rb2607P3400 | | | | 298.5 | 298.5 | | | |
| rb2607P3450 | | | | 340 | 340 | | | |
| rb2607P3500 | | | | 383 | 383 | | | |
| rb2607P3550 | | | | 427.5 | 427.5 | | | |
| rb2610C2800 | | | | 398 | 398 | | | |
| rb2610C2850 | | | | 359.5 | 359.5 | | | |
| rb2610C2900 | | | | 323.5 | 323.5 | | | |
| rb2610C2950 | | | | 289 | 289 | | | |
| rb2610C3000 | | | | 257.5 | 257.5 | | | |
| rb2610C3050 | | | | 227.5 | 227.5 | | | 1 |
| rb2610C3100 | | | | 200 | 200 | | | 1 |
| rb2610C3150 | | | | 175 | 175 | | | 1 |
| rb2610C3200 | 183.5 | 183.5 | 108.5 | 108.5 | 152.5 | 3 | 0.413 | 197 |
| rb2610C3250 | | | | 132 | 132 | | | 2 |
| rb2610C3300 | 102.5 | 102.5 | 102.5 | 102.5 | 114 | 1 | 0.1025 | 21 |
| rb2610C3350 | | | | 97 | 97 | | | 4 |
| rb2610C3400 | 80 | 80 | 80 | 80 | 83 | 1 | 0.08 | 2 |
| rb2610C3450 | | | | 70.5 | 70.5 | | | 11 |
| rb2610C3500 | 72 | 85 | 58.5 | 58.5 | 59.5 | 4 | 0.2875 | 87 |
| rb2610C3550 | | | | 49.5 | 49.5 | | | 4 |
| rb2610P2800 | | | | 42 | 42 | | | |
| rb2610P2850 | | | | 53.5 | 53.5 | | | 1 |
| rb2610P2900 | | | | 67 | 67 | | | 3 |
| rb2610P2950 | | | | 82.5 | 82.5 | | | 2 |
| rb2610P3000 | | | | 100.5 | 100.5 | | | 2 |
| rb2610P3050 | | | | 120.5 | 120.5 | | | 3 |
| rb2610P3100 | | | | 142.5 | 142.5 | | | 4 |
| rb2610P3150 | | | | 167 | 167 | | | 3 |
| rb2610P3200 | | | | 194.5 | 194.5 | | | 1 |
| rb2610P3250 | | | | 223.5 | 223.5 | | | 1 |
| rb2610P3300 | | | | 255 | 255 | | | 1 |
| rb2610P3350 | | | | 288 | 288 | | | 1 |
| rb2610P3400 | | | | 323.5 | 323.5 | | | 1 |
| rb2610P3450 | | | | 360.5 | 360.5 | | | 1 |
| rb2610P3500 | | | | 399 | 399 | | | 1 |
| rb2610P3550 | | | | 439 | 439 | | | |
打印