上海期货交易所07月08日螺纹期权收盘行情
发布时间：2026年07月08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 | | | | 259 | 259 | | | |
| rb2608C2850 | | | | 209 | 209 | | | |
| rb2608C2900 | | | | 159 | 159 | | | |
| rb2608C2950 | | | | 110 | 110 | | | |
| rb2608C3000 | 61.5 | 61.5 | 61.5 | 61.5 | 65.5 | 1 | 0.0615 | 15 |
| rb2608C3050 | 24.5 | 33.5 | 20.5 | 27 | 31 | 222 | 5.567 | 390 |
| rb2608C3100 | 10 | 13 | 8.5 | 10 | 11 | 1,073 | 10.805 | 2,082 |
| rb2608C3150 | 5 | 6 | 3.5 | 5 | 2.5 | 208 | 1.1015 | 1,572 |
| rb2608C3200 | 2.5 | 4 | 2 | 2 | 0.5 | 275 | 0.825 | 765 |
| rb2608C3250 | | | | 0.5 | 0.5 | | | 33 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 103 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 86 |
| rb2608C3450 | | | | 0.5 | 0.5 | | | 282 |
| rb2608P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 99 |
| rb2608P2850 | 1 | 1 | 1 | 1 | 0.5 | 3 | 0.003 | 17 |
| rb2608P2900 | | | | 0.5 | 0.5 | | | 25 |
| rb2608P2950 | 2 | 2 | 1.5 | 1.5 | 1 | 6 | 0.0115 | 47 |
| rb2608P3000 | 9 | 9 | 4 | 5 | 6.5 | 632 | 3.7095 | 1,489 |
| rb2608P3050 | 24 | 25 | 16 | 21.5 | 22 | 238 | 4.8865 | 682 |
| rb2608P3100 | | | | 52 | 52 | | | 586 |
| rb2608P3150 | | | | 93.5 | 93.5 | | | 9 |
| rb2608P3200 | | | | 141 | 141 | | | 1 |
| rb2608P3250 | | | | 191 | 191 | | | |
| rb2608P3300 | | | | 241 | 241 | | | |
| rb2608P3350 | | | | 291 | 291 | | | |
| rb2608P3400 | | | | 341 | 341 | | | |
| rb2608P3450 | | | | 391 | 391 | | | |
| rb2609C2750 | | | | 323.5 | 323.5 | | | |
| rb2609C2800 | | | | 276 | 276 | | | |
| rb2609C2850 | | | | 230.5 | 230.5 | | | |
| rb2609C2900 | | | | 188 | 188 | | | |
| rb2609C2950 | | | | 149 | 149 | | | 3 |
| rb2609C3000 | | | | 114.5 | 114.5 | | | 9 |
| rb2609C3050 | | | | 85 | 85 | | | 13 |
| rb2609C3100 | 40 | 40 | 40 | 40 | 61 | 2 | 0.08 | 19 |
| rb2609C3150 | | | | 42 | 42 | | | 12 |
| rb2609C3200 | 34 | 34 | 4 | 17.5 | 28 | 30 | 0.4495 | 60 |
| rb2609C3250 | | | | 18 | 18 | | | 17 |
| rb2609C3300 | | | | 11 | 11 | | | 13 |
| rb2609C3350 | | | | 6.5 | 6.5 | | | 10 |
| rb2609C3400 | | | | 3.5 | 3.5 | | | 19 |
| rb2609C3450 | | | | 2 | 2 | | | 55 |
| rb2609C3500 | 1 | 1 | 1 | 1 | 1 | 4 | 0.004 | 77 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 130 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 262 |
| rb2609C3650 | 1.5 | 4 | 1.5 | 1.5 | 0.5 | 42 | 0.0705 | 194 |
| rb2609P2750 | 3.5 | 3.5 | 3.5 | 3.5 | 2 | 1 | 0.0035 | 23 |
| rb2609P2800 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1 | 0.0045 | 26 |
| rb2609P2850 | | | | 9 | 9 | | | 89 |
| rb2609P2900 | | | | 16 | 16 | | | 37 |
| rb2609P2950 | | | | 27 | 27 | | | 41 |
| rb2609P3000 | 24.5 | 24.5 | 24.5 | 24.5 | 42.5 | 1 | 0.0245 | 46 |
| rb2609P3050 | 51 | 51 | 29.5 | 29.5 | 63 | 10 | 0.3855 | 203 |
| rb2609P3100 | 74.5 | 74.5 | 52 | 55 | 88.5 | 10 | 0.6425 | 44 |
| rb2609P3150 | | | | 120 | 120 | | | 13 |
| rb2609P3200 | | | | 155.5 | 155.5 | | | 10 |
| rb2609P3250 | | | | 195.5 | 195.5 | | | 8 |
| rb2609P3300 | | | | 238.5 | 238.5 | | | 4 |
| rb2609P3350 | | | | 284 | 284 | | | 1 |
| rb2609P3400 | | | | 331 | 331 | | | |
| rb2609P3450 | | | | 379.5 | 379.5 | | | |
| rb2609P3500 | | | | 428.5 | 428.5 | | | |
| rb2609P3550 | | | | 478 | 478 | | | |
| rb2609P3600 | | | | 528 | 528 | | | |
| rb2609P3650 | | | | 578 | 578 | | | |
| rb2610C2600 | | | | 488 | 488 | | | 3 |
| rb2610C2650 | | | | 438 | 438 | | | |
| rb2610C2700 | | | | 388 | 388 | | | |
| rb2610C2750 | | | | 338.5 | 338.5 | | | |
| rb2610C2800 | 298.5 | 308.5 | 298.5 | 308.5 | 289.5 | 3 | 0.9055 | 77 |
| rb2610C2850 | 230 | 262 | 225.5 | 251 | 242.5 | 937 | 229.8995 | 634 |
| rb2610C2900 | 184 | 214.5 | 180.5 | 204 | 197.5 | 584 | 118.196 | 1,251 |
| rb2610C2950 | 137.5 | 166 | 136.5 | 158 | 156 | 433 | 65.674 | 906 |
| rb2610C3000 | 97.5 | 125 | 96 | 117.5 | 119.5 | 860 | 96.1005 | 1,698 |
| rb2610C3050 | 66 | 88.5 | 65.5 | 82.5 | 87.5 | 1,779 | 136.5075 | 1,944 |
| rb2610C3100 | 44 | 60 | 43.5 | 55 | 61.5 | 5,178 | 271.088 | 8,754 |
| rb2610C3150 | 30.5 | 40.5 | 29 | 35.5 | 41.5 | 4,894 | 176.523 | 11,657 |
| rb2610C3200 | 23 | 29.5 | 21 | 26 | 26.5 | 8,954 | 231.6365 | 25,428 |
| rb2610C3250 | 15.5 | 20.5 | 15.5 | 19 | 16.5 | 2,877 | 51.7905 | 9,913 |
| rb2610C3300 | 14 | 17 | 12.5 | 16 | 9.5 | 4,781 | 72.05 | 23,944 |
| rb2610C3350 | 11 | 13 | 10.5 | 12.5 | 5 | 1,244 | 14.147 | 11,121 |
| rb2610C3400 | 8.5 | 10 | 8 | 9.5 | 2.5 | 1,315 | 11.1085 | 11,753 |
| rb2610C3450 | 7.5 | 8.5 | 7 | 8 | 1 | 683 | 5.0445 | 3,995 |
| rb2610C3500 | 6 | 7 | 6 | 7 | 0.5 | 747 | 4.759 | 10,801 |
| rb2610C3550 | 5 | 5.5 | 5 | 5.5 | 0.5 | 548 | 2.687 | 3,816 |
| rb2610C3600 | 5 | 5 | 3.5 | 4.5 | 0.5 | 1,874 | 7.5145 | 14,648 |
| rb2610C3650 | 3 | 4 | 2.5 | 3.5 | 0.5 | 989 | 3.282 | 6,675 |
| rb2610P2600 | 2 | 2 | 1.5 | 1.5 | 0.5 | 1,120 | 1.9635 | 22,468 |
| rb2610P2650 | 2 | 2 | 1.5 | 1.5 | 0.5 | 274 | 0.547 | 5,295 |
| rb2610P2700 | 3 | 3 | 2.5 | 2.5 | 0.5 | 583 | 1.4065 | 4,652 |
| rb2610P2750 | 3.5 | 3.5 | 3 | 3 | 0.5 | 876 | 2.872 | 3,854 |
| rb2610P2800 | 5 | 5 | 3 | 4 | 2 | 402 | 1.5685 | 6,048 |
| rb2610P2850 | 6 | 6.5 | 4.5 | 5 | 5 | 1,014 | 5.4725 | 2,173 |
| rb2610P2900 | 8.5 | 9.5 | 6.5 | 7.5 | 10 | 1,525 | 11.457 | 5,217 |
| rb2610P2950 | 14 | 15 | 10.5 | 12 | 18.5 | 1,128 | 14.082 | 7,071 |
| rb2610P3000 | 22 | 28 | 16.5 | 19 | 31.5 | 5,039 | 103.364 | 16,716 |
| rb2610P3050 | 39 | 47 | 30.5 | 34 | 49.5 | 3,294 | 121.8655 | 12,904 |
| rb2610P3100 | 73.5 | 73.5 | 51.5 | 57 | 73.5 | 4,104 | 241.895 | 13,555 |
| rb2610P3150 | 107 | 108.5 | 82 | 88.5 | 103.5 | 2,015 | 189.527 | 7,669 |
| rb2610P3200 | 147.5 | 150 | 121.5 | 129 | 138.5 | 485 | 65.223 | 6,048 |
| rb2610P3250 | 195.5 | 196.5 | 163 | 171.5 | 178 | 898 | 157.583 | 1,791 |
| rb2610P3300 | | | | 221 | 221 | | | 1,155 |
| rb2610P3350 | | | | 266.5 | 266.5 | | | 395 |
| rb2610P3400 | | | | 314 | 314 | | | 577 |
| rb2610P3450 | | | | 362.5 | 362.5 | | | 275 |
| rb2610P3500 | | | | 412 | 412 | | | 224 |
| rb2610P3550 | | | | 462 | 462 | | | 1 |
| rb2610P3600 | | | | 512 | 512 | | | 1 |
| rb2610P3650 | | | | 562 | 562 | | | |
| rb2611C2800 | | | | 297.5 | 297.5 | | | |
| rb2611C2850 | | | | 252 | 252 | | | |
| rb2611C2900 | | | | 209 | 209 | | | |
| rb2611C2950 | | | | 169.5 | 169.5 | | | |
| rb2611C3000 | | | | 134 | 134 | | | |
| rb2611C3050 | | | | 103 | 103 | | | |
| rb2611C3100 | | | | 77 | 77 | | | 1 |
| rb2611C3150 | | | | 56 | 56 | | | |
| rb2611C3200 | | | | 39.5 | 39.5 | | | 4 |
| rb2611C3250 | | | | 26.5 | 26.5 | | | |
| rb2611C3300 | | | | 17.5 | 17.5 | | | 1 |
| rb2611C3350 | | | | 11 | 11 | | | 16 |
| rb2611C3400 | | | | 7 | 7 | | | 12 |
| rb2611C3450 | | | | 4 | 4 | | | 24 |
| rb2611P2800 | | | | 5 | 5 | | | 1 |
| rb2611P2850 | | | | 9.5 | 9.5 | | | 4 |
| rb2611P2900 | | | | 16.5 | 16.5 | | | 2 |
| rb2611P2950 | | | | 27 | 27 | | | 2 |
| rb2611P3000 | | | | 41.5 | 41.5 | | | |
| rb2611P3050 | | | | 60.5 | 60.5 | | | |
| rb2611P3100 | | | | 84 | 84 | | | |
| rb2611P3150 | | | | 112.5 | 112.5 | | | 2 |
| rb2611P3200 | | | | 146 | 146 | | | 1 |
| rb2611P3250 | | | | 183 | 183 | | | 1 |
| rb2611P3300 | | | | 224 | 224 | | | |
| rb2611P3350 | | | | 267.5 | 267.5 | | | |
| rb2611P3400 | | | | 313 | 313 | | | |
| rb2611P3450 | | | | 360 | 360 | | | |
| rb2701C2850 | | | | 300.5 | 300.5 | | | |
| rb2701C2900 | | | | 261 | 261 | | | |
| rb2701C2950 | | | | 224.5 | 224.5 | | | |
| rb2701C3000 | | | | 190.5 | 190.5 | | | 1 |
| rb2701C3050 | | | | 160 | 160 | | | 1 |
| rb2701C3100 | | | | 133 | 133 | | | 1 |
| rb2701C3150 | | | | 109 | 109 | | | 11 |
| rb2701C3200 | 65.5 | 65.5 | 65.5 | 65.5 | 88 | 1 | 0.0655 | 29 |
| rb2701C3250 | 52 | 52.5 | 52 | 52.5 | 70 | 2 | 0.1045 | 8 |
| rb2701C3300 | 108 | 108 | 44 | 44 | 55.5 | 3 | 0.26 | 20 |
| rb2701C3350 | 31.5 | 87 | 31.5 | 87 | 43 | 2 | 0.1185 | 18 |
| rb2701C3400 | | | | 33 | 33 | | | 227 |
| rb2701C3450 | 23.5 | 24 | 23.5 | 24 | 25 | 4 | 0.0945 | 135 |
| rb2701C3500 | 22 | 22.5 | 20 | 20 | 19 | 104 | 2.17 | 792 |
| rb2701P2850 | 15 | 15 | 15 | 15 | 26 | 3 | 0.045 | 19 |
| rb2701P2900 | 25 | 25 | 25 | 25 | 36 | 1 | 0.025 | 21 |
| rb2701P2950 | | | | 49 | 49 | | | 11 |
| rb2701P3000 | | | | 65 | 65 | | | 9 |
| rb2701P3050 | | | | 84.5 | 84.5 | | | 9 |
| rb2701P3100 | 82.5 | 84.5 | 75 | 75 | 107 | 10 | 0.7975 | 12 |
| rb2701P3150 | 96 | 96 | 96 | 96 | 132.5 | 1 | 0.096 | 6 |
| rb2701P3200 | 128 | 128 | 128 | 128 | 161.5 | 1 | 0.128 | 2 |
| rb2701P3250 | | | | 193.5 | 193.5 | | | |
| rb2701P3300 | | | | 228.5 | 228.5 | | | |
| rb2701P3350 | | | | 266 | 266 | | | |
| rb2701P3400 | | | | 306 | 306 | | | |
| rb2701P3450 | | | | 347.5 | 347.5 | | | |
| rb2701P3500 | | | | 391 | 391 | | | |
打印