上海期货交易所05月15日螺纹期权收盘行情
发布时间：2026年05月15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 | | | | 436 | 436 | | | 1 |
| rb2606C2800 | | | | 386 | 386 | | | |
| rb2606C2850 | | | | 336 | 336 | | | |
| rb2606C2900 | | | | 286 | 286 | | | |
| rb2606C2950 | | | | 236 | 236 | | | |
| rb2606C3000 | | | | 186 | 186 | | | 1 |
| rb2606C3050 | | | | 138 | 138 | | | 4 |
| rb2606C3100 | | | | 93.5 | 93.5 | | | 16 |
| rb2606C3150 | 58 | 59 | 32.5 | 32.5 | 56.5 | 53 | 2.8515 | 369 |
| rb2606C3200 | 21 | 65 | 13.5 | 14.5 | 29 | 1,545 | 32.5835 | 1,290 |
| rb2606C3250 | 6 | 14 | 4 | 7 | 12.5 | 1,096 | 10.2175 | 976 |
| rb2606C3300 | 3.5 | 10 | 2 | 2 | 4.5 | 7,917 | 41.673 | 5,100 |
| rb2606C3350 | 3.5 | 6 | 1 | 1.5 | 1 | 152 | 0.5085 | 290 |
| rb2606C3400 | 2 | 2 | 1 | 1.5 | 0.5 | 3 | 0.0045 | 77 |
| rb2606C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 90 |
| rb2606C3500 | 1 | 2 | 0.5 | 1 | 0.5 | 1,317 | 1.379 | 10,528 |
| rb2606C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 84 |
| rb2606P2750 | | | | 0.5 | 0.5 | | | 37 |
| rb2606P2800 | | | | 0.5 | 0.5 | | | 95 |
| rb2606P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 21 |
| rb2606P2900 | 1 | 1 | 0.5 | 0.5 | 0.5 | 22 | 0.0115 | 42 |
| rb2606P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 40 | 0.02 | 49 |
| rb2606P3000 | 1 | 1 | 0.5 | 0.5 | 0.5 | 254 | 0.2375 | 982 |
| rb2606P3050 | 1 | 2 | 1 | 1.5 | 2 | 205 | 0.2965 | 329 |
| rb2606P3100 | 4 | 5.5 | 3 | 5.5 | 7.5 | 1,043 | 4.091 | 1,361 |
| rb2606P3150 | 12 | 16 | 9.5 | 14.5 | 20.5 | 1,553 | 19.344 | 1,004 |
| rb2606P3200 | 30.5 | 35 | 29 | 35 | 43 | 31 | 0.97 | 285 |
| rb2606P3250 | | | | 76.5 | 76.5 | | | |
| rb2606P3300 | 120 | 120 | 120 | 120 | 118.5 | 1 | 0.12 | 1 |
| rb2606P3350 | | | | 165 | 165 | | | |
| rb2606P3400 | | | | 214 | 214 | | | 2 |
| rb2606P3450 | | | | 264 | 264 | | | |
| rb2606P3500 | | | | 314 | 314 | | | |
| rb2606P3550 | | | | 364 | 364 | | | |
| rb2607C2600 | | | | 630 | 630 | | | |
| rb2607C2650 | | | | 580 | 580 | | | |
| rb2607C2700 | | | | 530 | 530 | | | |
| rb2607C2750 | | | | 480 | 480 | | | |
| rb2607C2800 | | | | 430 | 430 | | | 2 |
| rb2607C2850 | | | | 380 | 380 | | | 3 |
| rb2607C2900 | | | | 330 | 330 | | | 237 |
| rb2607C2950 | | | | 280 | 280 | | | 146 |
| rb2607C3000 | 246 | 246 | 231.5 | 231.5 | 231 | 22 | 5.237 | 160 |
| rb2607C3050 | 194.5 | 194.5 | 172 | 172 | 183.5 | 70 | 12.855 | 260 |
| rb2607C3100 | 152 | 152 | 120 | 120.5 | 139 | 446 | 63.272 | 704 |
| rb2607C3150 | 90 | 105.5 | 79.5 | 80.5 | 99.5 | 404 | 37.722 | 2,783 |
| rb2607C3200 | 59 | 71 | 48.5 | 52 | 66.5 | 3,427 | 202.302 | 10,095 |
| rb2607C3250 | 38.5 | 42 | 27.5 | 29.5 | 41 | 3,762 | 121.741 | 4,810 |
| rb2607C3300 | 24 | 26 | 16 | 18 | 23.5 | 9,720 | 197.827 | 11,530 |
| rb2607C3350 | 13.5 | 15.5 | 8.5 | 8.5 | 12 | 2,008 | 23.145 | 4,356 |
| rb2607C3400 | 9 | 9.5 | 5 | 6 | 5.5 | 1,531 | 10.3315 | 4,024 |
| rb2607C3450 | 7.5 | 7.5 | 3.5 | 4 | 2.5 | 826 | 4.0465 | 2,440 |
| rb2607C3500 | 5.5 | 5.5 | 2.5 | 3.5 | 1 | 1,102 | 4.0035 | 2,301 |
| rb2607C3550 | 4 | 4 | 1.5 | 1.5 | 0.5 | 772 | 2.0195 | 1,800 |
| rb2607C3600 | 3.5 | 3.5 | 2 | 2 | 0.5 | 2,908 | 7.62 | 11,918 |
| rb2607P2600 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 450 | 0.281 | 13,309 |
| rb2607P2650 | 0.5 | 1 | 0.5 | 1 | 0.5 | 27 | 0.014 | 5,546 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 987 | 0.968 | 3,645 |
| rb2607P2750 | 1 | 1 | 1 | 1 | 0.5 | 81 | 0.076 | 2,802 |
| rb2607P2800 | 1 | 1 | 1 | 1 | 0.5 | 19 | 0.0145 | 1,205 |
| rb2607P2850 | 1 | 1 | 0.5 | 1 | 0.5 | 361 | 0.3255 | 1,666 |
| rb2607P2900 | 1.5 | 1.5 | 1 | 1 | 0.5 | 132 | 0.164 | 784 |
| rb2607P2950 | 2 | 2 | 1.5 | 2 | 0.5 | 496 | 0.697 | 1,273 |
| rb2607P3000 | 2.5 | 3 | 2 | 3 | 1 | 637 | 1.644 | 4,783 |
| rb2607P3050 | 4 | 4.5 | 4 | 4.5 | 3.5 | 560 | 2.477 | 6,853 |
| rb2607P3100 | 6 | 9 | 6 | 8.5 | 9.5 | 2,024 | 14.793 | 6,953 |
| rb2607P3150 | 11.5 | 17.5 | 9.5 | 16 | 19.5 | 2,665 | 34.235 | 7,795 |
| rb2607P3200 | 23 | 37 | 20 | 34.5 | 36.5 | 5,323 | 150.672 | 7,475 |
| rb2607P3250 | 49.5 | 66 | 40 | 63 | 61 | 2,086 | 103.859 | 4,171 |
| rb2607P3300 | 78 | 102 | 77 | 101.5 | 93.5 | 475 | 40.602 | 1,149 |
| rb2607P3350 | 119 | 144 | 119 | 144 | 132 | 30 | 3.821 | 175 |
| rb2607P3400 | 186 | 186 | 186 | 186 | 175.5 | 10 | 1.86 | 297 |
| rb2607P3450 | | | | 222 | 222 | | | 155 |
| rb2607P3500 | 275 | 275 | 275 | 275 | 270.5 | 1 | 0.275 | 1 |
| rb2607P3550 | | | | 320 | 320 | | | 7 |
| rb2607P3600 | | | | 370 | 370 | | | |
| rb2609C2750 | | | | 485 | 485 | | | |
| rb2609C2800 | | | | 437.5 | 437.5 | | | |
| rb2609C2850 | | | | 391.5 | 391.5 | | | |
| rb2609C2900 | | | | 347 | 347 | | | |
| rb2609C2950 | | | | 304.5 | 304.5 | | | 3 |
| rb2609C3000 | | | | 264.5 | 264.5 | | | 7 |
| rb2609C3050 | | | | 227.5 | 227.5 | | | 7 |
| rb2609C3100 | | | | 193 | 193 | | | 9 |
| rb2609C3150 | | | | 161.5 | 161.5 | | | 7 |
| rb2609C3200 | | | | 134 | 134 | | | 11 |
| rb2609C3250 | 66.5 | 66.5 | 66.5 | 66.5 | 109.5 | 1 | 0.0665 | 16 |
| rb2609C3300 | | | | 88.5 | 88.5 | | | 12 |
| rb2609C3350 | | | | 70 | 70 | | | 7 |
| rb2609C3400 | | | | 55 | 55 | | | 8 |
| rb2609C3450 | 27 | 27 | 27 | 27 | 42.5 | 1 | 0.027 | 17 |
| rb2609C3500 | 22.5 | 22.5 | 22.5 | 22.5 | 32.5 | 1 | 0.0225 | 40 |
| rb2609C3550 | 24.5 | 24.5 | 19 | 19 | 24.5 | 11 | 0.2545 | 32 |
| rb2609C3600 | 24 | 26 | 16.5 | 17 | 18 | 28 | 0.5575 | 62 |
| rb2609C3650 | 24 | 24 | 14 | 14.5 | 13.5 | 26 | 0.5045 | 53 |
| rb2609P2750 | 5 | 5.5 | 5 | 5.5 | 4 | 2 | 0.0105 | 16 |
| rb2609P2800 | | | | 6.5 | 6.5 | | | 25 |
| rb2609P2850 | 10 | 10 | 10 | 10 | 10.5 | 1 | 0.01 | 26 |
| rb2609P2900 | | | | 16 | 16 | | | 29 |
| rb2609P2950 | 15 | 15 | 15 | 15 | 23.5 | 1 | 0.015 | 32 |
| rb2609P3000 | | | | 33.5 | 33.5 | | | 35 |
| rb2609P3050 | 22.5 | 24.5 | 22.5 | 24.5 | 46 | 9 | 0.2125 | 38 |
| rb2609P3100 | | | | 61.5 | 61.5 | | | 14 |
| rb2609P3150 | | | | 80 | 80 | | | 11 |
| rb2609P3200 | | | | 102 | 102 | | | 9 |
| rb2609P3250 | | | | 127.5 | 127.5 | | | 8 |
| rb2609P3300 | | | | 156 | 156 | | | 4 |
| rb2609P3350 | | | | 188 | 188 | | | |
| rb2609P3400 | | | | 222.5 | 222.5 | | | |
| rb2609P3450 | | | | 260 | 260 | | | |
| rb2609P3500 | | | | 299.5 | 299.5 | | | |
| rb2609P3550 | | | | 341.5 | 341.5 | | | |
| rb2609P3600 | | | | 385 | 385 | | | |
| rb2609P3650 | | | | 430.5 | 430.5 | | | |
| rb2610C2600 | | | | 649 | 649 | | | 2 |
| rb2610C2650 | | | | 599 | 599 | | | |
| rb2610C2700 | | | | 549 | 549 | | | |
| rb2610C2750 | | | | 499.5 | 499.5 | | | |
| rb2610C2800 | | | | 450.5 | 450.5 | | | 53 |
| rb2610C2850 | | | | 402.5 | 402.5 | | | 2 |
| rb2610C2900 | | | | 356 | 356 | | | 378 |
| rb2610C2950 | | | | 311.5 | 311.5 | | | 96 |
| rb2610C3000 | 292.5 | 292.5 | 237 | 237 | 268.5 | 10 | 2.467 | 365 |
| rb2610C3050 | 218.5 | 218.5 | 210.5 | 210.5 | 228.5 | 76 | 16.4995 | 217 |
| rb2610C3100 | 195.5 | 200 | 167 | 167 | 191.5 | 66 | 12.3375 | 1,196 |
| rb2610C3150 | 153 | 162 | 132.5 | 133 | 158 | 81 | 11.53 | 2,743 |
| rb2610C3200 | 130 | 132.5 | 102.5 | 105.5 | 128 | 503 | 57.019 | 6,035 |
| rb2610C3250 | 96.5 | 104 | 76.5 | 81 | 102 | 760 | 69.5425 | 4,136 |
| rb2610C3300 | 70 | 80.5 | 57.5 | 60.5 | 80 | 2,382 | 168.5445 | 5,889 |
| rb2610C3350 | 63 | 64.5 | 44 | 49 | 61.5 | 604 | 30.601 | 3,917 |
| rb2610C3400 | 51.5 | 52.5 | 33.5 | 36 | 46.5 | 2,404 | 100.441 | 5,408 |
| rb2610C3450 | 41.5 | 43 | 26 | 32 | 34.5 | 721 | 24.1025 | 1,708 |
| rb2610C3500 | 34.5 | 36 | 21 | 23 | 25 | 3,473 | 94.9995 | 7,560 |
| rb2610C3550 | 30 | 30 | 17 | 18.5 | 18 | 311 | 6.634 | 2,271 |
| rb2610C3600 | 26 | 26.5 | 13 | 16 | 12.5 | 3,935 | 72.2175 | 11,579 |
| rb2610C3650 | 21 | 23.5 | 11.5 | 13 | 8.5 | 1,463 | 24.2425 | 1,106 |
| rb2610P2600 | 3 | 3 | 2.5 | 3 | 0.5 | 589 | 1.554 | 12,510 |
| rb2610P2650 | 3 | 3.5 | 3 | 3 | 0.5 | 373 | 1.0665 | 1,902 |
| rb2610P2700 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 338 | 1.057 | 1,677 |
| rb2610P2750 | 5 | 5 | 4.5 | 5 | 1.5 | 166 | 0.7745 | 1,105 |
| rb2610P2800 | 6.5 | 6.5 | 5 | 6 | 2.5 | 270 | 1.5675 | 2,093 |
| rb2610P2850 | 8 | 11 | 7 | 7 | 5 | 541 | 3.7965 | 2,013 |
| rb2610P2900 | 10 | 10 | 8.5 | 10 | 8 | 626 | 5.841 | 3,058 |
| rb2610P2950 | 11 | 12.5 | 11 | 12.5 | 13.5 | 86 | 0.967 | 1,649 |
| rb2610P3000 | 16 | 18 | 14.5 | 18 | 20.5 | 747 | 12.0525 | 8,060 |
| rb2610P3050 | 20.5 | 25.5 | 17.5 | 24.5 | 30.5 | 183 | 4.383 | 5,535 |
| rb2610P3100 | 30.5 | 38 | 29.5 | 37 | 43 | 1,083 | 36.966 | 5,750 |
| rb2610P3150 | 44.5 | 54 | 42 | 51.5 | 59.5 | 1,346 | 66.1665 | 6,369 |
| rb2610P3200 | 61 | 75 | 59.5 | 74.5 | 79.5 | 2,009 | 136.739 | 4,065 |
| rb2610P3250 | 80 | 97.5 | 80 | 97.5 | 103 | 1,225 | 115.3415 | 2,394 |
| rb2610P3300 | 121 | 130.5 | 112 | 128.5 | 131 | 344 | 43.3785 | 830 |
| rb2610P3350 | 141 | 164 | 141 | 163.5 | 162 | 17 | 2.755 | 418 |
| rb2610P3400 | 202.5 | 203 | 202.5 | 203 | 197 | 19 | 3.853 | 587 |
| rb2610P3450 | 241 | 245.5 | 241 | 245 | 234.5 | 55 | 13.469 | 254 |
| rb2610P3500 | 270.5 | 289 | 270 | 289 | 275 | 66 | 18.3745 | 233 |
| rb2610P3550 | | | | 318 | 318 | | | 1 |
| rb2610P3600 | | | | 362.5 | 362.5 | | | 1 |
| rb2610P3650 | | | | 408.5 | 408.5 | | | |
打印