上海期货交易所05月14日螺纹期权收盘行情
发布时间：2026年05月14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 |
|---|
| rb2606C2750 | | | | 429 | 429 | | | 1 |
| rb2606C2800 | | | | 379 | 379 | | | |
| rb2606C2850 | | | | 329 | 329 | | | |
| rb2606C2900 | | | | 279 | 279 | | | |
| rb2606C2950 | | | | 229 | 229 | | | |
| rb2606C3000 | | | | 179.5 | 179.5 | | | 1 |
| rb2606C3050 | | | | 131.5 | 131.5 | | | 4 |
| rb2606C3100 | | | | 87.5 | 87.5 | | | 16 |
| rb2606C3150 | 36.5 | 36.5 | 36.5 | 36.5 | 51.5 | 2 | 0.073 | 373 |
| rb2606C3200 | 17 | 27 | 14.5 | 19.5 | 26 | 566 | 9.9935 | 993 |
| rb2606C3250 | 8 | 10 | 4.5 | 6 | 10.5 | 586 | 4.3755 | 638 |
| rb2606C3300 | 5.5 | 5.5 | 2.5 | 3.5 | 3.5 | 3,571 | 12.0015 | 4,047 |
| rb2606C3350 | 2 | 4.5 | 1.5 | 1.5 | 1 | 97 | 0.2725 | 238 |
| rb2606C3400 | | | | 0.5 | 0.5 | | | 76 |
| rb2606C3450 | | | | 0.5 | 0.5 | | | 91 |
| rb2606C3500 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 1,023 | 0.9885 | 10,849 |
| rb2606C3550 | | | | 0.5 | 0.5 | | | 74 |
| rb2606P2750 | | | | 0.5 | 0.5 | | | 37 |
| rb2606P2800 | | | | 0.5 | 0.5 | | | 95 |
| rb2606P2850 | | | | 0.5 | 0.5 | | | 21 |
| rb2606P2900 | | | | 0.5 | 0.5 | | | 21 |
| rb2606P2950 | | | | 0.5 | 0.5 | | | 9 |
| rb2606P3000 | 2 | 2.5 | 0.5 | 0.5 | 0.5 | 318 | 0.3395 | 849 |
| rb2606P3050 | 3 | 3 | 1.5 | 2 | 2.5 | 100 | 0.1615 | 323 |
| rb2606P3100 | 3.5 | 6.5 | 3.5 | 5 | 8.5 | 599 | 2.8415 | 1,161 |
| rb2606P3150 | 14 | 17.5 | 7.5 | 12.5 | 22.5 | 873 | 11.8315 | 834 |
| rb2606P3200 | 40 | 40 | 30.5 | 34.5 | 47 | 26 | 0.9835 | 276 |
| rb2606P3250 | | | | 81.5 | 81.5 | | | |
| rb2606P3300 | | | | 124.5 | 124.5 | | | 1 |
| rb2606P3350 | | | | 172 | 172 | | | |
| rb2606P3400 | 173.5 | 173.5 | 173.5 | 173.5 | 221 | 2 | 0.347 | 2 |
| rb2606P3450 | | | | 271 | 271 | | | |
| rb2606P3500 | | | | 321 | 321 | | | |
| rb2606P3550 | | | | 371 | 371 | | | |
| rb2607C2600 | | | | 618 | 618 | | | |
| rb2607C2650 | | | | 568 | 568 | | | |
| rb2607C2700 | | | | 518 | 518 | | | |
| rb2607C2750 | | | | 468 | 468 | | | |
| rb2607C2800 | | | | 418 | 418 | | | 2 |
| rb2607C2850 | | | | 368 | 368 | | | 3 |
| rb2607C2900 | | | | 318 | 318 | | | 237 |
| rb2607C2950 | | | | 268 | 268 | | | 146 |
| rb2607C3000 | 220 | 235.5 | 205.5 | 229 | 219.5 | 292 | 63.6805 | 152 |
| rb2607C3050 | 164 | 187.5 | 159.5 | 184 | 173 | 115 | 19.8685 | 280 |
| rb2607C3100 | 117.5 | 140 | 108.5 | 137 | 129.5 | 142 | 17.7805 | 697 |
| rb2607C3150 | 85.5 | 95 | 69.5 | 93 | 91.5 | 397 | 32.0095 | 2,792 |
| rb2607C3200 | 49.5 | 60 | 42.5 | 58 | 60.5 | 1,697 | 84.5745 | 8,118 |
| rb2607C3250 | 33 | 35.5 | 24.5 | 34.5 | 37 | 2,333 | 72.215 | 5,282 |
| rb2607C3300 | 21 | 24 | 16 | 23 | 21 | 7,884 | 155.9145 | 13,482 |
| rb2607C3350 | 14 | 14 | 9.5 | 13 | 10.5 | 908 | 10.1905 | 4,046 |
| rb2607C3400 | 9 | 9.5 | 6 | 8 | 5 | 718 | 5.6245 | 4,251 |
| rb2607C3450 | 7 | 7.5 | 5 | 6.5 | 2 | 714 | 4.586 | 2,417 |
| rb2607C3500 | 5.5 | 5.5 | 4 | 5 | 0.5 | 526 | 2.329 | 1,880 |
| rb2607C3550 | 4.5 | 4.5 | 3 | 3.5 | 0.5 | 642 | 2.025 | 1,486 |
| rb2607C3600 | 3 | 4 | 2 | 3.5 | 0.5 | 2,655 | 7.5445 | 11,660 |
| rb2607P2600 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 52 | 0.0265 | 13,419 |
| rb2607P2650 | 1 | 1 | 1 | 1 | 0.5 | 176 | 0.176 | 5,571 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 469 | 0.449 | 3,475 |
| rb2607P2750 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 1 | 0.0015 | 2,812 |
| rb2607P2800 | 1.5 | 1.5 | 1 | 1 | 0.5 | 110 | 0.1565 | 1,204 |
| rb2607P2850 | 1 | 1.5 | 1 | 1.5 | 0.5 | 267 | 0.3225 | 1,502 |
| rb2607P2900 | 1.5 | 2 | 1.5 | 2 | 0.5 | 42 | 0.064 | 762 |
| rb2607P2950 | 1.5 | 2 | 1.5 | 2 | 0.5 | 185 | 0.2895 | 1,187 |
| rb2607P3000 | 2 | 3.5 | 2 | 3 | 2 | 513 | 1.478 | 4,545 |
| rb2607P3050 | 4.5 | 6 | 4 | 4.5 | 5 | 558 | 2.6685 | 6,675 |
| rb2607P3100 | 9 | 9.5 | 6.5 | 7 | 12 | 1,939 | 15.7155 | 7,163 |
| rb2607P3150 | 15.5 | 18.5 | 12 | 12.5 | 24 | 3,120 | 48.291 | 7,499 |
| rb2607P3200 | 36 | 40 | 24 | 24 | 42.5 | 3,370 | 110.8295 | 6,126 |
| rb2607P3250 | 65 | 70 | 50.5 | 50.5 | 69 | 1,724 | 105.0065 | 3,354 |
| rb2607P3300 | 106.5 | 110 | 88 | 88.5 | 103 | 635 | 63.2915 | 988 |
| rb2607P3350 | 149 | 149 | 149 | 149 | 142.5 | 10 | 1.49 | 165 |
| rb2607P3400 | 196.5 | 196.5 | 184 | 184 | 186.5 | 10 | 1.89 | 292 |
| rb2607P3450 | | | | 234 | 234 | | | 155 |
| rb2607P3500 | | | | 282.5 | 282.5 | | | 1 |
| rb2607P3550 | | | | 332 | 332 | | | 7 |
| rb2607P3600 | | | | 382 | 382 | | | |
| rb2609C2750 | | | | 479 | 479 | | | |
| rb2609C2800 | | | | 431.5 | 431.5 | | | |
| rb2609C2850 | | | | 385 | 385 | | | |
| rb2609C2900 | | | | 340.5 | 340.5 | | | |
| rb2609C2950 | | | | 298 | 298 | | | 3 |
| rb2609C3000 | | | | 258 | 258 | | | 7 |
| rb2609C3050 | | | | 221 | 221 | | | 7 |
| rb2609C3100 | | | | 186.5 | 186.5 | | | 9 |
| rb2609C3150 | | | | 155.5 | 155.5 | | | 7 |
| rb2609C3200 | 100 | 100 | 100 | 100 | 128 | 1 | 0.1 | 11 |
| rb2609C3250 | | | | 104 | 104 | | | 16 |
| rb2609C3300 | | | | 83 | 83 | | | 12 |
| rb2609C3350 | 45 | 45 | 45 | 45 | 65.5 | 2 | 0.09 | 7 |
| rb2609C3400 | 36 | 36 | 35.5 | 35.5 | 51 | 2 | 0.0715 | 8 |
| rb2609C3450 | | | | 39 | 39 | | | 16 |
| rb2609C3500 | 24.5 | 24.5 | 24.5 | 24.5 | 29.5 | 3 | 0.0735 | 40 |
| rb2609C3550 | 24 | 24 | 24 | 24 | 22 | 1 | 0.024 | 31 |
| rb2609C3600 | 23 | 44 | 21 | 21 | 16 | 20 | 0.4775 | 49 |
| rb2609C3650 | 24 | 24 | 18 | 18 | 11.5 | 17 | 0.357 | 35 |
| rb2609P2750 | 5.5 | 5.5 | 5.5 | 5.5 | 4 | 1 | 0.0055 | 16 |
| rb2609P2800 | | | | 6.5 | 6.5 | | | 25 |
| rb2609P2850 | | | | 10 | 10 | | | 25 |
| rb2609P2900 | | | | 15.5 | 15.5 | | | 29 |
| rb2609P2950 | | | | 23 | 23 | | | 31 |
| rb2609P3000 | 19.5 | 19.5 | 19.5 | 19.5 | 33 | 2 | 0.039 | 35 |
| rb2609P3050 | 26 | 26 | 24 | 24 | 45.5 | 5 | 0.1225 | 35 |
| rb2609P3100 | 35.5 | 36.5 | 35.5 | 36 | 61 | 10 | 0.3595 | 14 |
| rb2609P3150 | | | | 79.5 | 79.5 | | | 11 |
| rb2609P3200 | | | | 102 | 102 | | | 9 |
| rb2609P3250 | | | | 128 | 128 | | | 8 |
| rb2609P3300 | | | | 157 | 157 | | | 4 |
| rb2609P3350 | | | | 189 | 189 | | | |
| rb2609P3400 | | | | 224.5 | 224.5 | | | |
| rb2609P3450 | | | | 262.5 | 262.5 | | | |
| rb2609P3500 | | | | 303 | 303 | | | |
| rb2609P3550 | | | | 345 | 345 | | | |
| rb2609P3600 | | | | 389 | 389 | | | |
| rb2609P3650 | | | | 434.5 | 434.5 | | | |
| rb2610C2600 | | | | 646 | 646 | | | 2 |
| rb2610C2650 | | | | 596 | 596 | | | |
| rb2610C2700 | | | | 546 | 546 | | | |
| rb2610C2750 | | | | 496.5 | 496.5 | | | |
| rb2610C2800 | | | | 448 | 448 | | | 53 |
| rb2610C2850 | | | | 400 | 400 | | | 2 |
| rb2610C2900 | | | | 354 | 354 | | | 378 |
| rb2610C2950 | | | | 309.5 | 309.5 | | | 96 |
| rb2610C3000 | 260 | 260 | 248.5 | 248.5 | 267 | 2 | 0.5085 | 365 |
| rb2610C3050 | 223.5 | 228 | 219.5 | 222 | 227 | 42 | 9.384 | 249 |
| rb2610C3100 | 180.5 | 184.5 | 173.5 | 184.5 | 190.5 | 112 | 20.1505 | 1,168 |
| rb2610C3150 | 153 | 156 | 135.5 | 150 | 157.5 | 160 | 23.488 | 2,750 |
| rb2610C3200 | 122.5 | 123 | 106 | 117.5 | 128 | 907 | 106.2125 | 5,966 |
| rb2610C3250 | 96 | 96 | 83 | 91.5 | 102 | 353 | 31.9045 | 4,053 |
| rb2610C3300 | 72 | 75 | 64.5 | 72 | 80.5 | 2,163 | 149.9775 | 5,896 |
| rb2610C3350 | 61.5 | 62 | 52 | 56.5 | 62 | 115 | 6.449 | 3,930 |
| rb2610C3400 | 49 | 50 | 42.5 | 47.5 | 47 | 866 | 39.948 | 5,397 |
| rb2610C3450 | 40 | 40.5 | 35 | 38.5 | 35 | 352 | 13.347 | 1,643 |
| rb2610C3500 | 35 | 35.5 | 30 | 31.5 | 25.5 | 1,645 | 53.2815 | 8,222 |
| rb2610C3550 | 29 | 29.5 | 26 | 28 | 18.5 | 218 | 5.986 | 2,283 |
| rb2610C3600 | 25 | 28 | 23 | 24.5 | 13 | 1,731 | 42.5045 | 12,107 |
| rb2610C3650 | 23 | 23.5 | 20 | 22.5 | 9 | 1,715 | 36.8655 | 1,342 |
| rb2610P2600 | 3 | 3 | 2.5 | 3 | 0.5 | 382 | 1.02 | 12,522 |
| rb2610P2650 | 4 | 4 | 3 | 3.5 | 0.5 | 203 | 0.6195 | 1,923 |
| rb2610P2700 | 4.5 | 4.5 | 3.5 | 4 | 0.5 | 258 | 0.94 | 1,742 |
| rb2610P2750 | 5.5 | 5.5 | 5 | 5 | 1.5 | 349 | 1.6875 | 1,087 |
| rb2610P2800 | 7 | 7 | 6 | 6.5 | 3 | 393 | 2.386 | 2,043 |
| rb2610P2850 | 8 | 8 | 5 | 7.5 | 5.5 | 251 | 1.836 | 1,887 |
| rb2610P2900 | 10 | 10 | 9 | 9.5 | 9 | 257 | 2.4115 | 2,850 |
| rb2610P2950 | 12 | 12 | 11 | 11.5 | 14.5 | 139 | 1.626 | 1,670 |
| rb2610P3000 | 18 | 18 | 15.5 | 15.5 | 21.5 | 1,028 | 16.8705 | 8,006 |
| rb2610P3050 | 22 | 23 | 21 | 21 | 32 | 292 | 6.528 | 5,563 |
| rb2610P3100 | 33 | 35 | 31 | 31.5 | 45 | 822 | 27.692 | 5,758 |
| rb2610P3150 | 47 | 50.5 | 45 | 46 | 62 | 1,882 | 88.9295 | 6,349 |
| rb2610P3200 | 65 | 72.5 | 64 | 65 | 82 | 1,651 | 112.855 | 3,645 |
| rb2610P3250 | 90 | 96 | 87 | 87 | 106 | 1,008 | 93.32 | 1,904 |
| rb2610P3300 | 123.5 | 127 | 116.5 | 116.5 | 134 | 241 | 28.831 | 878 |
| rb2610P3350 | 160 | 160 | 160 | 160 | 165.5 | 1 | 0.16 | 419 |
| rb2610P3400 | 196 | 197 | 195.5 | 197 | 200 | 32 | 6.279 | 587 |
| rb2610P3450 | 238.5 | 242 | 235.5 | 235.5 | 238 | 139 | 33.176 | 225 |
| rb2610P3500 | 280.5 | 291 | 275 | 281 | 278.5 | 135 | 38.1005 | 228 |
| rb2610P3550 | | | | 321 | 321 | | | 1 |
| rb2610P3600 | | | | 365.5 | 365.5 | | | 1 |
| rb2610P3650 | | | | 411.5 | 411.5 | | | |
打印