上海期货交易所07月09日螺纹期权收盘行情
发布时间：2026年07月09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 | | | | 255 | 255 | | | |
| rb2608C2850 | | | | 205 | 205 | | | |
| rb2608C2900 | | | | 155 | 155 | | | |
| rb2608C2950 | | | | 106 | 106 | | | |
| rb2608C3000 | | | | 61.5 | 61.5 | | | 15 |
| rb2608C3050 | 25.5 | 29 | 21 | 26 | 27.5 | 58 | 1.545 | 399 |
| rb2608C3100 | 10 | 13 | 7.5 | 9 | 9 | 872 | 7.8705 | 2,154 |
| rb2608C3150 | 5 | 6 | 3.5 | 3.5 | 2 | 120 | 0.485 | 1,625 |
| rb2608C3200 | 4 | 7 | 2 | 2.5 | 0.5 | 118 | 0.3405 | 762 |
| rb2608C3250 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 1 | 0.0015 | 34 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 103 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | 0.5 | 1.5 | 0.5 | 1.5 | 0.5 | 2 | 0.002 | 86 |
| rb2608C3450 | 1 | 1 | 1 | 1 | 0.5 | 4 | 0.004 | 285 |
| rb2608P2800 | | | | 0.5 | 0.5 | | | 99 |
| rb2608P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 17 |
| rb2608P2900 | 0.5 | 1 | 0.5 | 1 | 0.5 | 14 | 0.0105 | 32 |
| rb2608P2950 | | | | 1 | 1 | | | 47 |
| rb2608P3000 | 5 | 7 | 3 | 4 | 6.5 | 630 | 3.1435 | 1,509 |
| rb2608P3050 | 21.5 | 22 | 17.5 | 17.5 | 22.5 | 326 | 6.6375 | 916 |
| rb2608P3100 | | | | 54 | 54 | | | 586 |
| rb2608P3150 | 101 | 101 | 97 | 97 | 96.5 | 6 | 0.594 | 11 |
| rb2608P3200 | | | | 145 | 145 | | | 1 |
| rb2608P3250 | | | | 195 | 195 | | | |
| rb2608P3300 | | | | 245 | 245 | | | |
| rb2608P3350 | | | | 295 | 295 | | | |
| rb2608P3400 | | | | 345 | 345 | | | |
| rb2608P3450 | | | | 395 | 395 | | | |
| rb2609C2750 | | | | 330 | 330 | | | |
| rb2609C2800 | | | | 282.5 | 282.5 | | | |
| rb2609C2850 | | | | 236 | 236 | | | |
| rb2609C2900 | | | | 192.5 | 192.5 | | | |
| rb2609C2950 | | | | 152.5 | 152.5 | | | 3 |
| rb2609C3000 | | | | 117.5 | 117.5 | | | 9 |
| rb2609C3050 | 61 | 61 | 61 | 61 | 87 | 1 | 0.061 | 14 |
| rb2609C3100 | | | | 62 | 62 | | | 19 |
| rb2609C3150 | | | | 43 | 43 | | | 12 |
| rb2609C3200 | 15.5 | 15.5 | 15.5 | 15.5 | 28 | 1 | 0.0155 | 60 |
| rb2609C3250 | | | | 18 | 18 | | | 17 |
| rb2609C3300 | | | | 11 | 11 | | | 13 |
| rb2609C3350 | | | | 6 | 6 | | | 10 |
| rb2609C3400 | | | | 3.5 | 3.5 | | | 19 |
| rb2609C3450 | | | | 1.5 | 1.5 | | | 55 |
| rb2609C3500 | | | | 1 | 1 | | | 77 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 130 |
| rb2609C3600 | 4 | 4 | 3 | 3 | 0.5 | 22 | 0.078 | 284 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 194 |
| rb2609P2750 | 3.5 | 3.5 | 3 | 3 | 1.5 | 2 | 0.0065 | 23 |
| rb2609P2800 | 4.5 | 4.5 | 4.5 | 4.5 | 3.5 | 2 | 0.009 | 26 |
| rb2609P2850 | 1 | 2 | 1 | 2 | 7.5 | 5 | 0.008 | 89 |
| rb2609P2900 | 5 | 5 | 4.5 | 4.5 | 14 | 8 | 0.0385 | 36 |
| rb2609P2950 | 10 | 10 | 9.5 | 9.5 | 24 | 2 | 0.0195 | 43 |
| rb2609P3000 | 15.5 | 15.5 | 15.5 | 15.5 | 38.5 | 1 | 0.0155 | 46 |
| rb2609P3050 | 30.5 | 34 | 30.5 | 32 | 58 | 9 | 0.291 | 206 |
| rb2609P3100 | 55 | 58 | 55 | 57.5 | 83 | 4 | 0.2265 | 47 |
| rb2609P3150 | | | | 113.5 | 113.5 | | | 13 |
| rb2609P3200 | | | | 149 | 149 | | | 10 |
| rb2609P3250 | | | | 188.5 | 188.5 | | | 8 |
| rb2609P3300 | | | | 231.5 | 231.5 | | | 4 |
| rb2609P3350 | | | | 277 | 277 | | | 1 |
| rb2609P3400 | | | | 324 | 324 | | | |
| rb2609P3450 | | | | 372.5 | 372.5 | | | |
| rb2609P3500 | | | | 421.5 | 421.5 | | | |
| rb2609P3550 | | | | 471 | 471 | | | |
| rb2609P3600 | | | | 521 | 521 | | | |
| rb2609P3650 | | | | 571 | 571 | | | |
| rb2610C2600 | | | | 489 | 489 | | | 3 |
| rb2610C2650 | | | | 439 | 439 | | | |
| rb2610C2700 | | | | 389 | 389 | | | |
| rb2610C2750 | | | | 339.5 | 339.5 | | | |
| rb2610C2800 | | | | 290.5 | 290.5 | | | 77 |
| rb2610C2850 | | | | 243.5 | 243.5 | | | 634 |
| rb2610C2900 | 204 | 204 | 193.5 | 201.5 | 198.5 | 487 | 96.897 | 1,207 |
| rb2610C2950 | 157.5 | 158 | 148.5 | 156.5 | 157 | 322 | 49.548 | 906 |
| rb2610C3000 | 117.5 | 117.5 | 108 | 113.5 | 120 | 755 | 85.52 | 1,749 |
| rb2610C3050 | 82 | 82.5 | 73 | 80 | 88.5 | 674 | 52.5885 | 1,993 |
| rb2610C3100 | 52 | 56 | 47 | 53 | 62.5 | 2,029 | 103.7425 | 9,206 |
| rb2610C3150 | 36 | 40 | 31 | 37 | 42 | 6,673 | 229.737 | 12,112 |
| rb2610C3200 | 27.5 | 28 | 22.5 | 24.5 | 27 | 3,974 | 95.6255 | 24,910 |
| rb2610C3250 | 19.5 | 20 | 16 | 17.5 | 16.5 | 1,626 | 28.375 | 9,956 |
| rb2610C3300 | 15.5 | 16 | 11.5 | 13 | 9.5 | 4,391 | 56.7045 | 22,273 |
| rb2610C3350 | 12.5 | 12.5 | 10 | 10 | 5.5 | 533 | 5.6325 | 11,137 |
| rb2610C3400 | 10 | 10 | 7.5 | 8 | 2.5 | 563 | 4.604 | 11,691 |
| rb2610C3450 | 8.5 | 8.5 | 6.5 | 6.5 | 1 | 335 | 2.346 | 4,101 |
| rb2610C3500 | 8.5 | 8.5 | 5 | 5.5 | 0.5 | 283 | 1.665 | 10,853 |
| rb2610C3550 | 6 | 6 | 4.5 | 4.5 | 0.5 | 389 | 1.805 | 3,720 |
| rb2610C3600 | 4.5 | 4.5 | 3.5 | 3.5 | 0.5 | 861 | 3.6 | 14,376 |
| rb2610C3650 | 3.5 | 3.5 | 2.5 | 2.5 | 0.5 | 598 | 1.8095 | 6,690 |
| rb2610P2600 | 2 | 2.5 | 1.5 | 2.5 | 0.5 | 2,512 | 4.4935 | 22,469 |
| rb2610P2650 | 2 | 2 | 2 | 2 | 0.5 | 351 | 0.6525 | 5,276 |
| rb2610P2700 | 2.5 | 3 | 2.5 | 2.5 | 0.5 | 180 | 0.371 | 4,646 |
| rb2610P2750 | 3.5 | 4 | 3.5 | 3.5 | 1 | 207 | 0.657 | 3,803 |
| rb2610P2800 | 4 | 5 | 4 | 4.5 | 2 | 805 | 3.377 | 5,945 |
| rb2610P2850 | 5 | 6.5 | 4.5 | 6 | 5 | 413 | 2.4175 | 2,072 |
| rb2610P2900 | 7 | 9 | 7 | 8 | 10 | 713 | 6.1575 | 5,301 |
| rb2610P2950 | 11.5 | 14 | 11.5 | 12.5 | 18.5 | 269 | 3.5145 | 7,154 |
| rb2610P3000 | 18 | 22.5 | 18 | 21 | 31.5 | 4,806 | 101.099 | 17,025 |
| rb2610P3050 | 35 | 38.5 | 33.5 | 36 | 49.5 | 1,562 | 57.1905 | 13,180 |
| rb2610P3100 | 55 | 63 | 55 | 58.5 | 73.5 | 1,510 | 91.1435 | 13,570 |
| rb2610P3150 | 89 | 96.5 | 89 | 91 | 103 | 970 | 89.3705 | 7,604 |
| rb2610P3200 | 129 | 135.5 | 128 | 129.5 | 138 | 613 | 81.073 | 6,163 |
| rb2610P3250 | 172.5 | 180.5 | 171.5 | 172.5 | 177.5 | 689 | 121.193 | 1,789 |
| rb2610P3300 | 217.5 | 228 | 217.5 | 218 | 220 | 417 | 92.886 | 1,176 |
| rb2610P3350 | | | | 266 | 266 | | | 395 |
| rb2610P3400 | | | | 313 | 313 | | | 577 |
| rb2610P3450 | | | | 362 | 362 | | | 275 |
| rb2610P3500 | | | | 411 | 411 | | | 224 |
| rb2610P3550 | | | | 461 | 461 | | | 1 |
| rb2610P3600 | | | | 511 | 511 | | | 1 |
| rb2610P3650 | | | | 561 | 561 | | | |
| rb2611C2800 | | | | 298 | 298 | | | |
| rb2611C2850 | | | | 251.5 | 251.5 | | | |
| rb2611C2900 | | | | 208 | 208 | | | |
| rb2611C2950 | | | | 167 | 167 | | | |
| rb2611C3000 | | | | 131 | 131 | | | |
| rb2611C3050 | | | | 99.5 | 99.5 | | | |
| rb2611C3100 | | | | 73 | 73 | | | 1 |
| rb2611C3150 | | | | 51.5 | 51.5 | | | |
| rb2611C3200 | | | | 35 | 35 | | | 4 |
| rb2611C3250 | | | | 23 | 23 | | | |
| rb2611C3300 | 19 | 19 | 19 | 19 | 14.5 | 1 | 0.019 | 1 |
| rb2611C3350 | 15 | 15 | 15 | 15 | 9 | 1 | 0.015 | 16 |
| rb2611C3400 | | | | 5 | 5 | | | 12 |
| rb2611C3450 | | | | 3 | 3 | | | 24 |
| rb2611P2800 | | | | 3.5 | 3.5 | | | 1 |
| rb2611P2850 | | | | 7.5 | 7.5 | | | 4 |
| rb2611P2900 | | | | 13.5 | 13.5 | | | 2 |
| rb2611P2950 | 17.5 | 17.5 | 17.5 | 17.5 | 22.5 | 1 | 0.0175 | 3 |
| rb2611P3000 | 27.5 | 27.5 | 27.5 | 27.5 | 36 | 1 | 0.0275 | 1 |
| rb2611P3050 | | | | 54.5 | 54.5 | | | |
| rb2611P3100 | | | | 78 | 78 | | | |
| rb2611P3150 | | | | 106.5 | 106.5 | | | 2 |
| rb2611P3200 | | | | 140 | 140 | | | 1 |
| rb2611P3250 | | | | 177.5 | 177.5 | | | 1 |
| rb2611P3300 | | | | 219 | 219 | | | |
| rb2611P3350 | | | | 263 | 263 | | | |
| rb2611P3400 | | | | 309.5 | 309.5 | | | |
| rb2611P3450 | | | | 357 | 357 | | | |
| rb2701C2850 | | | | 287.5 | 287.5 | | | |
| rb2701C2900 | | | | 245 | 245 | | | |
| rb2701C2950 | | | | 206 | 206 | | | |
| rb2701C3000 | | | | 170 | 170 | | | 1 |
| rb2701C3050 | | | | 138 | 138 | | | 1 |
| rb2701C3100 | | | | 110 | 110 | | | 1 |
| rb2701C3150 | 77 | 77 | 76 | 76 | 85.5 | 2 | 0.153 | 13 |
| rb2701C3200 | | | | 65.5 | 65.5 | | | 29 |
| rb2701C3250 | 47.5 | 47.5 | 45 | 45 | 49 | 2 | 0.0925 | 9 |
| rb2701C3300 | 39 | 81.5 | 36.5 | 39 | 36 | 6 | 0.2725 | 20 |
| rb2701C3350 | 32 | 32.5 | 29.5 | 32.5 | 26 | 4 | 0.1265 | 14 |
| rb2701C3400 | 26 | 30 | 26 | 29 | 18 | 21 | 0.607 | 246 |
| rb2701C3450 | 24 | 24 | 24 | 24 | 12.5 | 1 | 0.024 | 136 |
| rb2701C3500 | 21 | 21 | 19 | 19 | 8.5 | 29 | 0.5855 | 818 |
| rb2701P2850 | 11.5 | 11.5 | 11.5 | 11.5 | 13.5 | 2 | 0.023 | 19 |
| rb2701P2900 | 16 | 16 | 16 | 16 | 21.5 | 1 | 0.016 | 20 |
| rb2701P2950 | | | | 32 | 32 | | | 11 |
| rb2701P3000 | 34 | 35 | 30 | 30 | 45.5 | 11 | 0.3495 | 15 |
| rb2701P3050 | 54.5 | 54.5 | 50 | 50 | 63.5 | 12 | 0.6135 | 13 |
| rb2701P3100 | 72 | 73.5 | 60 | 73.5 | 85 | 36 | 2.3055 | 25 |
| rb2701P3150 | 98 | 98.5 | 98 | 98.5 | 110.5 | 2 | 0.1965 | 6 |
| rb2701P3200 | | | | 140 | 140 | | | 2 |
| rb2701P3250 | | | | 173.5 | 173.5 | | | |
| rb2701P3300 | | | | 210 | 210 | | | |
| rb2701P3350 | | | | 250 | 250 | | | |
| rb2701P3400 | | | | 292 | 292 | | | |
| rb2701P3450 | | | | 336 | 336 | | | |
| rb2701P3500 | | | | 382 | 382 | | | |
打印