上海期货交易所10月08日螺纹期权收盘行情
发布时间：2026年10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 |
|---|
| rb2611C2750 | | | | 303 | 303 | | | |
| rb2611C2800 | | | | 253 | 253 | | | |
| rb2611C2850 | | | | 203 | 203 | | | |
| rb2611C2900 | | | | 154 | 154 | | | |
| rb2611C2950 | | | | 107.5 | 107.5 | | | 1 |
| rb2611C3000 | 65 | 65 | 65 | 65 | 66.5 | 1 | 0.065 | 2 |
| rb2611C3050 | 44 | 44 | 17 | 21.5 | 35.5 | 166 | 3.9785 | 142 |
| rb2611C3100 | 24 | 27 | 5 | 8.5 | 16 | 2,135 | 20.352 | 1,090 |
| rb2611C3150 | 10.5 | 10.5 | 2.5 | 3.5 | 5.5 | 647 | 2.91 | 615 |
| rb2611C3200 | 6 | 6 | 1.5 | 2.5 | 1.5 | 274 | 0.9855 | 525 |
| rb2611C3250 | 4 | 4 | 3 | 3.5 | 0.5 | 16 | 0.0565 | 32 |
| rb2611C3300 | 4 | 4 | 1.5 | 2.5 | 0.5 | 268 | 0.755 | 483 |
| rb2611C3350 | 3.5 | 3.5 | 2.5 | 2.5 | 0.5 | 116 | 0.39 | 251 |
| rb2611C3400 | 1 | 2 | 1 | 2 | 0.5 | 145 | 0.239 | 205 |
| rb2611C3450 | 1 | 1.5 | 1 | 1.5 | 0.5 | 171 | 0.1845 | 1,210 |
| rb2611P2750 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 3 |
| rb2611P2800 | 2 | 2 | 2 | 2 | 0.5 | 21 | 0.042 | 49 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 0.5 | 3 | 0.5 | 3 | 1 | 160 | 0.4415 | 513 |
| rb2611P2950 | 3 | 8 | 3 | 6.5 | 4.5 | 169 | 1.077 | 220 |
| rb2611P3000 | 15 | 15 | 6.5 | 11.5 | 14 | 850 | 9.3585 | 620 |
| rb2611P3050 | 15 | 36 | 15 | 32 | 32.5 | 192 | 5.134 | 236 |
| rb2611P3100 | 55.5 | 76 | 45.5 | 76 | 63 | 402 | 25.933 | 611 |
| rb2611P3150 | | | | 102.5 | 102.5 | | | 4 |
| rb2611P3200 | | | | 148.5 | 148.5 | | | 3 |
| rb2611P3250 | | | | 197 | 197 | | | 1 |
| rb2611P3300 | | | | 247 | 247 | | | 5 |
| rb2611P3350 | | | | 297 | 297 | | | |
| rb2611P3400 | | | | 347 | 347 | | | |
| rb2611P3450 | | | | 397 | 397 | | | |
| rb2612C2750 | | | | 331 | 331 | | | |
| rb2612C2800 | | | | 281.5 | 281.5 | | | |
| rb2612C2850 | | | | 232.5 | 232.5 | | | |
| rb2612C2900 | | | | 186 | 186 | | | |
| rb2612C2950 | | | | 142.5 | 142.5 | | | |
| rb2612C3000 | | | | 104 | 104 | | | |
| rb2612C3050 | | | | 71.5 | 71.5 | | | |
| rb2612C3100 | | | | 46 | 46 | | | |
| rb2612C3150 | | | | 28 | 28 | | | |
| rb2612C3200 | | | | 15.5 | 15.5 | | | |
| rb2612C3250 | | | | 8 | 8 | | | |
| rb2612C3300 | | | | 3.5 | 3.5 | | | 2 |
| rb2612C3350 | | | | 1.5 | 1.5 | | | 15 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | |
| rb2612C3450 | | | | 0.5 | 0.5 | | | |
| rb2612P2750 | | | | 0.5 | 0.5 | | | |
| rb2612P2800 | | | | 0.5 | 0.5 | | | |
| rb2612P2850 | | | | 2 | 2 | | | 1 |
| rb2612P2900 | | | | 5.5 | 5.5 | | | 1 |
| rb2612P2950 | | | | 12 | 12 | | | 1 |
| rb2612P3000 | | | | 23 | 23 | | | |
| rb2612P3050 | | | | 40.5 | 40.5 | | | |
| rb2612P3100 | | | | 65 | 65 | | | |
| rb2612P3150 | | | | 96.5 | 96.5 | | | |
| rb2612P3200 | | | | 134 | 134 | | | |
| rb2612P3250 | | | | 176.5 | 176.5 | | | |
| rb2612P3300 | | | | 222.5 | 222.5 | | | |
| rb2612P3350 | | | | 270 | 270 | | | |
| rb2612P3400 | | | | 319 | 319 | | | |
| rb2612P3450 | | | | 369 | 369 | | | |
| rb2701C2750 | | | | 330.5 | 330.5 | | | 14 |
| rb2701C2800 | 280 | 280 | 262.5 | 262.5 | 282.5 | 4 | 1.09 | 125 |
| rb2701C2850 | | | | 236 | 236 | | | 370 |
| rb2701C2900 | 197 | 200 | 174 | 175 | 192 | 448 | 84.442 | 430 |
| rb2701C2950 | 153 | 153 | 132.5 | 134 | 151.5 | 285 | 39.974 | 485 |
| rb2701C3000 | 120 | 120 | 96.5 | 98 | 115.5 | 1,877 | 199.676 | 3,988 |
| rb2701C3050 | 82.5 | 84.5 | 66 | 70 | 85 | 2,494 | 185.758 | 2,896 |
| rb2701C3100 | 52 | 59.5 | 44 | 46 | 60 | 2,810 | 143.9645 | 5,114 |
| rb2701C3150 | 49.5 | 49.5 | 24.5 | 31.5 | 40.5 | 4,392 | 154.5715 | 7,876 |
| rb2701C3200 | 30 | 32.5 | 21 | 21 | 26.5 | 5,458 | 135.403 | 8,789 |
| rb2701C3250 | 20 | 20.5 | 14.5 | 15.5 | 16.5 | 1,244 | 21.7455 | 5,936 |
| rb2701C3300 | 18.5 | 19.5 | 11.5 | 12 | 9.5 | 4,445 | 67.806 | 14,774 |
| rb2701C3350 | 9 | 13 | 9 | 9.5 | 5.5 | 466 | 5.21 | 5,414 |
| rb2701C3400 | 10 | 16 | 7 | 7.5 | 3 | 1,591 | 13.772 | 10,525 |
| rb2701C3450 | 8.5 | 9 | 6.5 | 6.5 | 1.5 | 648 | 4.968 | 5,513 |
| rb2701C3500 | 8 | 8 | 5 | 5.5 | 0.5 | 4,991 | 30.4125 | 15,141 |
| rb2701P2750 | 3 | 4.5 | 3 | 4 | 1 | 2,321 | 8.049 | 10,291 |
| rb2701P2800 | 4.5 | 6 | 4.5 | 6 | 3 | 1,312 | 6.368 | 8,435 |
| rb2701P2850 | 5.5 | 8.5 | 5.5 | 8.5 | 6.5 | 1,294 | 9.184 | 7,189 |
| rb2701P2900 | 9.5 | 12.5 | 9 | 12 | 12.5 | 2,299 | 24.1125 | 9,379 |
| rb2701P2950 | 15.5 | 21 | 14.5 | 20.5 | 22 | 5,046 | 85.1495 | 8,664 |
| rb2701P3000 | 23 | 35.5 | 20 | 34.5 | 36 | 9,080 | 268.1755 | 9,453 |
| rb2701P3050 | 39 | 58 | 29.5 | 54.5 | 55 | 6,435 | 313.117 | 7,237 |
| rb2701P3100 | 62.5 | 83.5 | 62.5 | 81 | 80 | 1,481 | 110.42 | 4,731 |
| rb2701P3150 | 85 | 119 | 85 | 115 | 110.5 | 1,228 | 133.9145 | 2,448 |
| rb2701P3200 | 141 | 158.5 | 137 | 158.5 | 146 | 289 | 42.836 | 1,305 |
| rb2701P3250 | 180 | 204 | 180 | 204 | 186 | 345 | 66.618 | 1,008 |
| rb2701P3300 | 229 | 249 | 223.5 | 249 | 229 | 573 | 133.9635 | 1,257 |
| rb2701P3350 | 277 | 277 | 277 | 277 | 275 | 10 | 2.77 | 1,405 |
| rb2701P3400 | | | | 322 | 322 | | | 971 |
| rb2701P3450 | | | | 371 | 371 | | | 2 |
| rb2701P3500 | | | | 420 | 420 | | | 7 |
| rb2703C2750 | | | | 341 | 341 | | | |
| rb2703C2800 | | | | 299 | 299 | | | |
| rb2703C2850 | | | | 259 | 259 | | | |
| rb2703C2900 | | | | 222 | 222 | | | |
| rb2703C2950 | | | | 188 | 188 | | | |
| rb2703C3000 | | | | 157 | 157 | | | |
| rb2703C3050 | | | | 130 | 130 | | | |
| rb2703C3100 | | | | 106 | 106 | | | 1 |
| rb2703C3150 | 52.5 | 52.5 | 52.5 | 52.5 | 85 | 1 | 0.0525 | 4 |
| rb2703C3200 | | | | 67.5 | 67.5 | | | 6 |
| rb2703C3250 | 32 | 32 | 32 | 32 | 52.5 | 1 | 0.032 | 2 |
| rb2703C3300 | 26 | 26 | 26 | 26 | 41 | 1 | 0.026 | 8 |
| rb2703C3350 | 21.5 | 21.5 | 21.5 | 21.5 | 31 | 1 | 0.0215 | 3 |
| rb2703C3400 | 24 | 24 | 24 | 24 | 23.5 | 5 | 0.12 | 12 |
| rb2703C3450 | 21 | 24 | 21 | 24 | 17.5 | 10 | 0.225 | 19 |
| rb2703P2750 | | | | 16.5 | 16.5 | | | |
| rb2703P2800 | | | | 24 | 24 | | | |
| rb2703P2850 | | | | 34 | 34 | | | |
| rb2703P2900 | | | | 47 | 47 | | | |
| rb2703P2950 | | | | 62.5 | 62.5 | | | 1 |
| rb2703P3000 | | | | 81.5 | 81.5 | | | 3 |
| rb2703P3050 | | | | 104 | 104 | | | 8 |
| rb2703P3100 | | | | 130 | 130 | | | 12 |
| rb2703P3150 | | | | 159 | 159 | | | 11 |
| rb2703P3200 | | | | 191 | 191 | | | 2 |
| rb2703P3250 | | | | 226 | 226 | | | 1 |
| rb2703P3300 | | | | 264 | 264 | | | |
| rb2703P3350 | | | | 304 | 304 | | | |
| rb2703P3400 | | | | 346 | 346 | | | |
| rb2703P3450 | | | | 390 | 390 | | | |
打印