上海期货交易所07月10日螺纹期权收盘行情
发布时间：2026年07月10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 | | | | 258 | 258 | | | |
| rb2608C2850 | | | | 208 | 208 | | | |
| rb2608C2900 | | | | 158 | 158 | | | |
| rb2608C2950 | | | | 108.5 | 108.5 | | | |
| rb2608C3000 | | | | 63.5 | 63.5 | | | 15 |
| rb2608C3050 | 23 | 29 | 19 | 27 | 29 | 94 | 2.2835 | 397 |
| rb2608C3100 | 9.5 | 10.5 | 8.5 | 10 | 9.5 | 546 | 5.1215 | 2,204 |
| rb2608C3150 | 3 | 5.5 | 3 | 5 | 2 | 41 | 0.168 | 1,634 |
| rb2608C3200 | 2.5 | 4 | 2 | 2.5 | 0.5 | 113 | 0.3055 | 781 |
| rb2608C3250 | | | | 0.5 | 0.5 | | | 34 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 103 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 86 |
| rb2608C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.003 | 284 |
| rb2608P2800 | | | | 0.5 | 0.5 | | | 99 |
| rb2608P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 17 |
| rb2608P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 32 |
| rb2608P2950 | 1 | 2 | 1 | 2 | 1 | 22 | 0.037 | 47 |
| rb2608P3000 | 4 | 5.5 | 4 | 4.5 | 5.5 | 392 | 1.8085 | 1,683 |
| rb2608P3050 | 20 | 22 | 15.5 | 17.5 | 21 | 120 | 2.2645 | 913 |
| rb2608P3100 | | | | 51.5 | 51.5 | | | 586 |
| rb2608P3150 | | | | 94 | 94 | | | 11 |
| rb2608P3200 | | | | 142 | 142 | | | 1 |
| rb2608P3250 | | | | 192 | 192 | | | |
| rb2608P3300 | | | | 242 | 242 | | | |
| rb2608P3350 | | | | 292 | 292 | | | |
| rb2608P3400 | | | | 342 | 342 | | | |
| rb2608P3450 | | | | 392 | 392 | | | |
| rb2609C2750 | | | | 327 | 327 | | | |
| rb2609C2800 | | | | 277 | 277 | | | |
| rb2609C2850 | | | | 227.5 | 227.5 | | | |
| rb2609C2900 | | | | 179.5 | 179.5 | | | |
| rb2609C2950 | | | | 134.5 | 134.5 | | | 3 |
| rb2609C3000 | | | | 94.5 | 94.5 | | | 9 |
| rb2609C3050 | 67 | 67 | 57.5 | 57.5 | 61.5 | 4 | 0.2415 | 17 |
| rb2609C3100 | 50 | 50 | 30 | 30 | 36.5 | 2 | 0.08 | 19 |
| rb2609C3150 | | | | 19.5 | 19.5 | | | 12 |
| rb2609C3200 | 12 | 12 | 12 | 12 | 9.5 | 2 | 0.024 | 60 |
| rb2609C3250 | | | | 4 | 4 | | | 17 |
| rb2609C3300 | | | | 1.5 | 1.5 | | | 13 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 10 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 19 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 55 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 77 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 130 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 284 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 194 |
| rb2609P2750 | 3 | 3 | 3 | 3 | 0.5 | 1 | 0.003 | 23 |
| rb2609P2800 | 4 | 4 | 4 | 4 | 0.5 | 1 | 0.004 | 26 |
| rb2609P2850 | | | | 0.5 | 0.5 | | | 89 |
| rb2609P2900 | 3.5 | 3.5 | 3.5 | 3.5 | 3 | 1 | 0.0035 | 37 |
| rb2609P2950 | 9.5 | 9.5 | 8.5 | 8.5 | 8 | 5 | 0.044 | 43 |
| rb2609P3000 | | | | 17.5 | 17.5 | | | 46 |
| rb2609P3050 | 32 | 32 | 26.5 | 27 | 34.5 | 9 | 0.2525 | 210 |
| rb2609P3100 | 55 | 55 | 55 | 55 | 59.5 | 2 | 0.11 | 47 |
| rb2609P3150 | | | | 92.5 | 92.5 | | | 13 |
| rb2609P3200 | | | | 132.5 | 132.5 | | | 10 |
| rb2609P3250 | | | | 177 | 177 | | | 8 |
| rb2609P3300 | | | | 224 | 224 | | | 4 |
| rb2609P3350 | | | | 273 | 273 | | | 1 |
| rb2609P3400 | | | | 323 | 323 | | | |
| rb2609P3450 | | | | 373 | 373 | | | |
| rb2609P3500 | | | | 423 | 423 | | | |
| rb2609P3550 | | | | 473 | 473 | | | |
| rb2609P3600 | | | | 523 | 523 | | | |
| rb2609P3650 | | | | 573 | 573 | | | |
| rb2610C2600 | | | | 486 | 486 | | | 3 |
| rb2610C2650 | | | | 436 | 436 | | | |
| rb2610C2700 | | | | 386 | 386 | | | |
| rb2610C2750 | | | | 336 | 336 | | | |
| rb2610C2800 | | | | 287.5 | 287.5 | | | 77 |
| rb2610C2850 | | | | 240 | 240 | | | 634 |
| rb2610C2900 | 197 | 202 | 191.5 | 196 | 195 | 478 | 93.7745 | 1,257 |
| rb2610C2950 | 154.5 | 157 | 147.5 | 150 | 153 | 224 | 34.0285 | 809 |
| rb2610C3000 | 111 | 115 | 106.5 | 110 | 116 | 498 | 55.2905 | 1,818 |
| rb2610C3050 | 78.5 | 81.5 | 72 | 75.5 | 84 | 602 | 45.9245 | 2,147 |
| rb2610C3100 | 53 | 54.5 | 47 | 49.5 | 58.5 | 3,394 | 170.886 | 10,191 |
| rb2610C3150 | 35.5 | 36.5 | 30.5 | 32.5 | 38.5 | 7,059 | 231.6035 | 13,021 |
| rb2610C3200 | 23.5 | 26 | 22 | 22.5 | 24 | 3,400 | 79.125 | 25,586 |
| rb2610C3250 | 17.5 | 18 | 15 | 15.5 | 14.5 | 1,211 | 19.413 | 10,439 |
| rb2610C3300 | 13 | 13.5 | 12 | 12 | 8 | 2,860 | 35.3625 | 22,746 |
| rb2610C3350 | 11 | 11 | 9.5 | 9.5 | 4 | 1,023 | 9.977 | 11,286 |
| rb2610C3400 | 8 | 8.5 | 7.5 | 7.5 | 2 | 1,363 | 10.8495 | 12,138 |
| rb2610C3450 | 6.5 | 6.5 | 6.5 | 6.5 | 1 | 98 | 0.637 | 4,143 |
| rb2610C3500 | 6 | 6 | 5.5 | 5.5 | 0.5 | 298 | 1.5655 | 10,918 |
| rb2610C3550 | 4.5 | 5 | 4.5 | 5 | 0.5 | 555 | 2.1755 | 3,765 |
| rb2610C3600 | 4 | 4 | 3.5 | 4 | 0.5 | 528 | 1.838 | 14,397 |
| rb2610C3650 | 3.5 | 3.5 | 2.5 | 3 | 0.5 | 413 | 1.1695 | 6,694 |
| rb2610P2600 | 2.5 | 2.5 | 2 | 2 | 0.5 | 573 | 1.147 | 22,540 |
| rb2610P2650 | 2 | 2 | 2 | 2 | 0.5 | 315 | 0.6105 | 5,322 |
| rb2610P2700 | 3 | 3 | 2.5 | 3 | 0.5 | 131 | 0.353 | 4,669 |
| rb2610P2750 | 4 | 4 | 3.5 | 4 | 0.5 | 206 | 0.782 | 3,812 |
| rb2610P2800 | 4.5 | 4.5 | 4 | 4 | 2 | 129 | 0.5025 | 5,949 |
| rb2610P2850 | 6 | 6.5 | 5.5 | 6 | 4.5 | 402 | 2.364 | 2,035 |
| rb2610P2900 | 8 | 9.5 | 8 | 9 | 9 | 565 | 5.062 | 5,460 |
| rb2610P2950 | 13.5 | 14.5 | 13 | 13.5 | 17.5 | 226 | 3.1265 | 7,135 |
| rb2610P3000 | 20.5 | 24 | 20.5 | 22.5 | 30 | 3,614 | 80.977 | 17,698 |
| rb2610P3050 | 36.5 | 40 | 35 | 38.5 | 48 | 2,038 | 77.961 | 14,060 |
| rb2610P3100 | 62 | 64 | 58 | 62 | 72.5 | 1,609 | 99.209 | 13,677 |
| rb2610P3150 | 95 | 98 | 89.5 | 94.5 | 102.5 | 922 | 86.5515 | 7,608 |
| rb2610P3200 | 135 | 139 | 130 | 137 | 138 | 1,120 | 151.2045 | 5,783 |
| rb2610P3250 | 176 | 181.5 | 172.5 | 179 | 178 | 424 | 75.445 | 1,711 |
| rb2610P3300 | 223.5 | 228 | 220 | 224.5 | 221.5 | 471 | 105.883 | 1,145 |
| rb2610P3350 | 262.5 | 268.5 | 262.5 | 268.5 | 267.5 | 35 | 9.3675 | 390 |
| rb2610P3400 | 316.5 | 317.5 | 314 | 317.5 | 315.5 | 66 | 20.9415 | 532 |
| rb2610P3450 | | | | 364.5 | 364.5 | | | 275 |
| rb2610P3500 | | | | 414 | 414 | | | 224 |
| rb2610P3550 | | | | 464 | 464 | | | 1 |
| rb2610P3600 | | | | 514 | 514 | | | 1 |
| rb2610P3650 | | | | 564 | 564 | | | |
| rb2611C2800 | | | | 293.5 | 293.5 | | | |
| rb2611C2850 | | | | 247.5 | 247.5 | | | |
| rb2611C2900 | | | | 204 | 204 | | | |
| rb2611C2950 | | | | 164 | 164 | | | |
| rb2611C3000 | | | | 128 | 128 | | | |
| rb2611C3050 | | | | 97 | 97 | | | |
| rb2611C3100 | | | | 71 | 71 | | | 1 |
| rb2611C3150 | | | | 50.5 | 50.5 | | | |
| rb2611C3200 | | | | 34.5 | 34.5 | | | 4 |
| rb2611C3250 | | | | 22.5 | 22.5 | | | |
| rb2611C3300 | | | | 14.5 | 14.5 | | | 1 |
| rb2611C3350 | 13 | 13 | 13 | 13 | 8.5 | 1 | 0.013 | 16 |
| rb2611C3400 | | | | 5 | 5 | | | 12 |
| rb2611C3450 | 6 | 7 | 6 | 7 | 3 | 3 | 0.02 | 24 |
| rb2611P2800 | | | | 4 | 4 | | | 1 |
| rb2611P2850 | | | | 8 | 8 | | | 4 |
| rb2611P2900 | 11.5 | 11.5 | 11.5 | 11.5 | 14.5 | 1 | 0.0115 | 3 |
| rb2611P2950 | 18 | 18 | 18 | 18 | 24.5 | 1 | 0.018 | 4 |
| rb2611P3000 | 29.5 | 29.5 | 28 | 28 | 38.5 | 2 | 0.0575 | 3 |
| rb2611P3050 | 48 | 48 | 48 | 48 | 57 | 1 | 0.048 | 1 |
| rb2611P3100 | | | | 81 | 81 | | | |
| rb2611P3150 | | | | 110 | 110 | | | 2 |
| rb2611P3200 | | | | 144 | 144 | | | 1 |
| rb2611P3250 | | | | 182 | 182 | | | 1 |
| rb2611P3300 | | | | 224 | 224 | | | |
| rb2611P3350 | | | | 268 | 268 | | | |
| rb2611P3400 | | | | 314.5 | 314.5 | | | |
| rb2611P3450 | | | | 362 | 362 | | | |
| rb2701C2850 | | | | 288.5 | 288.5 | | | |
| rb2701C2900 | | | | 247 | 247 | | | |
| rb2701C2950 | | | | 208.5 | 208.5 | | | |
| rb2701C3000 | | | | 173.5 | 173.5 | | | 1 |
| rb2701C3050 | | | | 141.5 | 141.5 | | | 1 |
| rb2701C3100 | | | | 114 | 114 | | | 1 |
| rb2701C3150 | 76.5 | 76.5 | 73 | 73 | 90 | 3 | 0.223 | 15 |
| rb2701C3200 | 58 | 58 | 56 | 56 | 70 | 5 | 0.286 | 31 |
| rb2701C3250 | 43.5 | 43.5 | 43.5 | 43.5 | 53.5 | 1 | 0.0435 | 9 |
| rb2701C3300 | | | | 40 | 40 | | | 20 |
| rb2701C3350 | 30 | 31 | 30 | 31 | 29 | 3 | 0.092 | 15 |
| rb2701C3400 | | | | 21 | 21 | | | 246 |
| rb2701C3450 | 23.5 | 24 | 23.5 | 24 | 15 | 3 | 0.0715 | 139 |
| rb2701C3500 | 21.5 | 39.5 | 20 | 21.5 | 10.5 | 83 | 1.815 | 870 |
| rb2701P2850 | 12.5 | 13 | 12.5 | 13 | 16.5 | 2 | 0.0255 | 19 |
| rb2701P2900 | | | | 25 | 25 | | | 20 |
| rb2701P2950 | 24.5 | 24.5 | 24 | 24 | 36.5 | 2 | 0.0485 | 10 |
| rb2701P3000 | 34 | 34 | 30 | 32.5 | 51 | 35 | 1.1075 | 27 |
| rb2701P3050 | 50 | 51 | 45.5 | 45.5 | 69 | 25 | 1.2245 | 20 |
| rb2701P3100 | 60 | 71.5 | 60 | 71.5 | 91.5 | 14 | 0.8965 | 28 |
| rb2701P3150 | 99 | 99 | 99 | 99 | 117 | 2 | 0.198 | 7 |
| rb2701P3200 | | | | 146.5 | 146.5 | | | 2 |
| rb2701P3250 | | | | 180 | 180 | | | |
| rb2701P3300 | | | | 216 | 216 | | | |
| rb2701P3350 | | | | 255 | 255 | | | |
| rb2701P3400 | | | | 297 | 297 | | | |
| rb2701P3450 | | | | 340.5 | 340.5 | | | |
| rb2701P3500 | | | | 386 | 386 | | | |
打印