上海期货交易所10月09日螺纹期权收盘行情
发布时间：2026年10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 |
|---|
| rb2611C2750 | | | | 306 | 306 | | | |
| rb2611C2800 | | | | 256 | 256 | | | |
| rb2611C2850 | | | | 206 | 206 | | | |
| rb2611C2900 | | | | 156 | 156 | | | |
| rb2611C2950 | | | | 108.5 | 108.5 | | | 1 |
| rb2611C3000 | | | | 66 | 66 | | | 2 |
| rb2611C3050 | 26 | 39 | 18 | 30 | 33 | 145 | 4.1875 | 166 |
| rb2611C3100 | 10.5 | 18 | 6.5 | 12 | 13 | 1,229 | 15.403 | 1,057 |
| rb2611C3150 | 4 | 9 | 3 | 7 | 4 | 560 | 2.993 | 779 |
| rb2611C3200 | 3 | 5 | 2 | 3.5 | 0.5 | 287 | 0.974 | 643 |
| rb2611C3250 | 3 | 3 | 3 | 3 | 0.5 | 1 | 0.003 | 31 |
| rb2611C3300 | 2 | 2.5 | 1 | 1.5 | 0.5 | 65 | 0.1155 | 491 |
| rb2611C3350 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 121 | 0.127 | 236 |
| rb2611C3400 | 1 | 1 | 1 | 1 | 0.5 | 4 | 0.004 | 204 |
| rb2611C3450 | 1 | 1 | 1 | 1 | 0.5 | 128 | 0.128 | 1,256 |
| rb2611P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 4 |
| rb2611P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0025 | 49 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 1 | 2 | 1 | 1.5 | 0.5 | 34 | 0.0455 | 527 |
| rb2611P2950 | 7.5 | 7.5 | 1.5 | 3.5 | 2.5 | 88 | 0.251 | 229 |
| rb2611P3000 | 12 | 13.5 | 3.5 | 7.5 | 10 | 1,360 | 8.6605 | 728 |
| rb2611P3050 | 28 | 30 | 15 | 20 | 27 | 485 | 9.7665 | 410 |
| rb2611P3100 | 45.5 | 68 | 44 | 54 | 57 | 60 | 2.938 | 590 |
| rb2611P3150 | | | | 98 | 98 | | | 4 |
| rb2611P3200 | | | | 144.5 | 144.5 | | | 3 |
| rb2611P3250 | | | | 194 | 194 | | | 1 |
| rb2611P3300 | 240 | 240 | 238 | 239 | 244 | 3 | 0.717 | 3 |
| rb2611P3350 | | | | 294 | 294 | | | |
| rb2611P3400 | | | | 344 | 344 | | | |
| rb2611P3450 | | | | 394 | 394 | | | |
| rb2612C2750 | | | | 334 | 334 | | | |
| rb2612C2800 | | | | 284 | 284 | | | |
| rb2612C2850 | | | | 234 | 234 | | | |
| rb2612C2900 | | | | 185.5 | 185.5 | | | |
| rb2612C2950 | | | | 139.5 | 139.5 | | | |
| rb2612C3000 | | | | 98 | 98 | | | |
| rb2612C3050 | | | | 63 | 63 | | | |
| rb2612C3100 | | | | 37 | 37 | | | |
| rb2612C3150 | 21.5 | 26.5 | 10 | 19 | 19 | 13 | 0.2535 | 9 |
| rb2612C3200 | | | | 9 | 9 | | | |
| rb2612C3250 | | | | 3.5 | 3.5 | | | |
| rb2612C3300 | | | | 1 | 1 | | | 2 |
| rb2612C3350 | | | | 0.5 | 0.5 | | | 15 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | |
| rb2612C3450 | | | | 0.5 | 0.5 | | | |
| rb2612P2750 | | | | 0.5 | 0.5 | | | |
| rb2612P2800 | | | | 0.5 | 0.5 | | | |
| rb2612P2850 | | | | 0.5 | 0.5 | | | 1 |
| rb2612P2900 | | | | 1.5 | 1.5 | | | 1 |
| rb2612P2950 | | | | 5.5 | 5.5 | | | 1 |
| rb2612P3000 | | | | 14 | 14 | | | |
| rb2612P3050 | | | | 29 | 29 | | | |
| rb2612P3100 | | | | 53 | 53 | | | |
| rb2612P3150 | | | | 85 | 85 | | | |
| rb2612P3200 | | | | 124.5 | 124.5 | | | |
| rb2612P3250 | | | | 169.5 | 169.5 | | | |
| rb2612P3300 | | | | 217 | 217 | | | |
| rb2612P3350 | | | | 266 | 266 | | | |
| rb2612P3400 | | | | 316 | 316 | | | |
| rb2612P3450 | | | | 366 | 366 | | | |
| rb2701C2750 | | | | 330.5 | 330.5 | 14 | 4.627 | |
| rb2701C2800 | | | | 282 | 282 | | | 125 |
| rb2701C2850 | | | | 235.5 | 235.5 | | | 370 |
| rb2701C2900 | 193 | 202 | 180 | 190 | 191.5 | 575 | 109.839 | 519 |
| rb2701C2950 | 144.5 | 155.5 | 136 | 147.5 | 150.5 | 314 | 45.594 | 573 |
| rb2701C3000 | 103 | 120 | 100 | 109 | 114.5 | 1,670 | 186.3535 | 4,407 |
| rb2701C3050 | 79.5 | 84.5 | 68.5 | 77 | 84 | 1,736 | 136.3425 | 2,870 |
| rb2701C3100 | 49.5 | 63 | 45 | 52 | 59 | 2,940 | 155.133 | 5,356 |
| rb2701C3150 | 33 | 40 | 29.5 | 35 | 39.5 | 4,048 | 143.1855 | 7,083 |
| rb2701C3200 | 23 | 28 | 20 | 24.5 | 25.5 | 4,889 | 117.1465 | 8,651 |
| rb2701C3250 | 16.5 | 19 | 14 | 17.5 | 15.5 | 908 | 14.9145 | 5,941 |
| rb2701C3300 | 13.5 | 16.5 | 10.5 | 13.5 | 9 | 3,136 | 39.2675 | 15,054 |
| rb2701C3350 | 11 | 11 | 9 | 10.5 | 5 | 1,010 | 9.824 | 5,430 |
| rb2701C3400 | 8 | 8 | 6 | 7.5 | 2.5 | 937 | 6.3315 | 10,720 |
| rb2701C3450 | 7 | 7.5 | 5.5 | 6.5 | 1 | 546 | 3.495 | 5,649 |
| rb2701C3500 | 6 | 6.5 | 4.5 | 5.5 | 0.5 | 2,589 | 13.925 | 15,895 |
| rb2701P2750 | 4 | 4 | 3 | 3.5 | 1 | 1,834 | 6.556 | 10,906 |
| rb2701P2800 | 5 | 6.5 | 4.5 | 5 | 2.5 | 3,429 | 17.8825 | 9,542 |
| rb2701P2850 | 8 | 9.5 | 6.5 | 7.5 | 6 | 2,289 | 17.6215 | 7,449 |
| rb2701P2900 | 13.5 | 14 | 9.5 | 10.5 | 11.5 | 2,695 | 30.086 | 9,633 |
| rb2701P2950 | 15 | 21 | 15 | 16.5 | 21 | 3,088 | 56.0905 | 8,966 |
| rb2701P3000 | 30 | 34 | 23 | 28.5 | 35 | 8,812 | 257.037 | 9,205 |
| rb2701P3050 | 52 | 59.5 | 38 | 47 | 54 | 5,246 | 245.4375 | 7,961 |
| rb2701P3100 | 70 | 80.5 | 61.5 | 70.5 | 79 | 1,513 | 111.2495 | 4,621 |
| rb2701P3150 | 105 | 112 | 97 | 104.5 | 109.5 | 718 | 74.119 | 2,389 |
| rb2701P3200 | 145 | 153 | 135 | 143 | 145 | 489 | 69.9115 | 1,472 |
| rb2701P3250 | 188.5 | 197.5 | 178.5 | 186 | 185 | 386 | 73.146 | 1,018 |
| rb2701P3300 | 231 | 242.5 | 220.5 | 232 | 228.5 | 408 | 94.4035 | 1,176 |
| rb2701P3350 | 277 | 277 | 277 | 277 | 274.5 | 1 | 0.277 | 1,405 |
| rb2701P3400 | | | | 322 | 322 | | | 971 |
| rb2701P3450 | | | | 370.5 | 370.5 | | | 2 |
| rb2701P3500 | | | | 420 | 420 | | | 7 |
| rb2703C2750 | | | | 340 | 340 | | | |
| rb2703C2800 | | | | 296.5 | 296.5 | | | |
| rb2703C2850 | | | | 256 | 256 | | | |
| rb2703C2900 | | | | 218 | 218 | | | |
| rb2703C2950 | | | | 183.5 | 183.5 | | | |
| rb2703C3000 | | | | 151.5 | 151.5 | | | |
| rb2703C3050 | | | | 124 | 124 | | | |
| rb2703C3100 | | | | 100 | 100 | | | 1 |
| rb2703C3150 | | | | 79 | 79 | | | 4 |
| rb2703C3200 | | | | 61.5 | 61.5 | | | 6 |
| rb2703C3250 | | | | 47.5 | 47.5 | | | 2 |
| rb2703C3300 | | | | 36 | 36 | | | 8 |
| rb2703C3350 | 20.5 | 20.5 | 20.5 | 20.5 | 26.5 | 1 | 0.0205 | 2 |
| rb2703C3400 | 21 | 21 | 21 | 21 | 19.5 | 5 | 0.105 | 17 |
| rb2703C3450 | | | | 14 | 14 | | | 19 |
| rb2703P2750 | | | | 13 | 13 | | | |
| rb2703P2800 | | | | 20 | 20 | | | |
| rb2703P2850 | | | | 28.5 | 28.5 | | | |
| rb2703P2900 | | | | 41 | 41 | | | |
| rb2703P2950 | | | | 56 | 56 | | | 1 |
| rb2703P3000 | | | | 74 | 74 | | | 3 |
| rb2703P3050 | | | | 96 | 96 | | | 8 |
| rb2703P3100 | | | | 122 | 122 | | | 12 |
| rb2703P3150 | | | | 151 | 151 | | | 11 |
| rb2703P3200 | | | | 183 | 183 | | | 2 |
| rb2703P3250 | | | | 219 | 219 | | | 1 |
| rb2703P3300 | | | | 257 | 257 | | | |
| rb2703P3350 | | | | 297.5 | 297.5 | | | |
| rb2703P3400 | | | | 340.5 | 340.5 | | | |
| rb2703P3450 | | | | 384.5 | 384.5 | | | |
| rb2705C2850 | | | | 266 | 266 | | | |
| rb2705C2900 | | | | 226.5 | 226.5 | | | |
| rb2705C2950 | | | | 189.5 | 189.5 | | | |
| rb2705C3000 | | | | 156 | 156 | | | |
| rb2705C3050 | | | | 126.5 | 126.5 | | | |
| rb2705C3100 | | | | 101 | 101 | | | |
| rb2705C3150 | | | | 79 | 79 | | | |
| rb2705C3200 | | | | 61 | 61 | | | |
| rb2705C3250 | | | | 46 | 46 | | | |
| rb2705C3300 | | | | 34 | 34 | | | |
| rb2705C3350 | 25 | 25 | 25 | 25 | 24.5 | 40 | 1 | 40 |
| rb2705P2850 | | | | 20.5 | 20.5 | | | |
| rb2705P2900 | | | | 30.5 | 30.5 | | | |
| rb2705P2950 | | | | 43.5 | 43.5 | | | |
| rb2705P3000 | | | | 60 | 60 | | | |
| rb2705P3050 | | | | 80 | 80 | | | |
| rb2705P3100 | | | | 104 | 104 | | | |
| rb2705P3150 | | | | 132 | 132 | | | |
| rb2705P3200 | | | | 163 | 163 | | | |
| rb2705P3250 | | | | 198 | 198 | | | |
| rb2705P3300 | | | | 236 | 236 | | | |
| rb2705P3350 | | | | 276.5 | 276.5 | | | |
打印