上海期货交易所06月26日螺纹期权收盘行情
发布时间：2026年06月26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 | | | | 267 | 267 | | | |
| rb2608C2850 | | | | 217 | 217 | | | |
| rb2608C2900 | | | | 168.5 | 168.5 | | | |
| rb2608C2950 | | | | 122 | 122 | | | |
| rb2608C3000 | | | | 81 | 81 | | | 5 |
| rb2608C3050 | | | | 48.5 | 48.5 | | | 21 |
| rb2608C3100 | 18 | 30 | 16.5 | 21 | 25.5 | 260 | 5.5415 | 1,057 |
| rb2608C3150 | 10 | 13 | 9.5 | 10.5 | 11.5 | 201 | 2.1865 | 810 |
| rb2608C3200 | 10 | 10 | 5.5 | 6.5 | 4.5 | 94 | 0.613 | 329 |
| rb2608C3250 | 18.5 | 18.5 | 9.5 | 9.5 | 1.5 | 11 | 0.1945 | 24 |
| rb2608C3300 | 1 | 4 | 1 | 4 | 0.5 | 55 | 0.1065 | 56 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3450 | 2 | 2 | 1.5 | 2 | 0.5 | 99 | 0.1975 | 284 |
| rb2608P2800 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 53 | 0.0795 | 78 |
| rb2608P2850 | | | | 0.5 | 0.5 | | | 18 |
| rb2608P2900 | 5 | 5 | 3 | 3 | 1.5 | 2 | 0.008 | 3 |
| rb2608P2950 | 3 | 4.5 | 3 | 3.5 | 5 | 13 | 0.0455 | 13 |
| rb2608P3000 | 9.5 | 11.5 | 7 | 9 | 14.5 | 330 | 2.91 | 697 |
| rb2608P3050 | 21.5 | 30 | 19 | 19 | 31.5 | 207 | 5.053 | 241 |
| rb2608P3100 | 49.5 | 49.5 | 49.5 | 49.5 | 58.5 | 33 | 1.6335 | 522 |
| rb2608P3150 | 95 | 95 | 95 | 95 | 94.5 | 1 | 0.095 | 9 |
| rb2608P3200 | | | | 137 | 137 | | | 1 |
| rb2608P3250 | | | | 184 | 184 | | | |
| rb2608P3300 | | | | 233 | 233 | | | |
| rb2608P3350 | | | | 283 | 283 | | | |
| rb2608P3400 | | | | 333 | 333 | | | |
| rb2608P3450 | | | | 383 | 383 | | | |
| rb2609C2750 | | | | 312.5 | 312.5 | | | |
| rb2609C2800 | | | | 264 | 264 | | | |
| rb2609C2850 | | | | 217.5 | 217.5 | | | |
| rb2609C2900 | | | | 173.5 | 173.5 | | | |
| rb2609C2950 | | | | 133.5 | 133.5 | | | 3 |
| rb2609C3000 | 98 | 98 | 98 | 98 | 99 | 1 | 0.098 | 8 |
| rb2609C3050 | 64.5 | 64.5 | 64.5 | 64.5 | 70 | 1 | 0.0645 | 9 |
| rb2609C3100 | 41.5 | 41.5 | 37 | 39 | 47 | 7 | 0.2725 | 13 |
| rb2609C3150 | | | | 30 | 30 | | | 10 |
| rb2609C3200 | | | | 18 | 18 | | | 32 |
| rb2609C3250 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 1 | 0.0105 | 17 |
| rb2609C3300 | | | | 5.5 | 5.5 | | | 13 |
| rb2609C3350 | | | | 2.5 | 2.5 | | | 10 |
| rb2609C3400 | | | | 1 | 1 | | | 20 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 55 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 44 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 130 |
| rb2609C3600 | 6.5 | 6.5 | 6.5 | 6.5 | 0.5 | 1 | 0.0065 | 187 |
| rb2609C3650 | 6 | 6 | 6 | 6 | 0.5 | 2 | 0.012 | 136 |
| rb2609P2750 | | | | 1 | 1 | | | 23 |
| rb2609P2800 | | | | 2.5 | 2.5 | | | 26 |
| rb2609P2850 | 7 | 7 | 4.5 | 5 | 6 | 63 | 0.4365 | 89 |
| rb2609P2900 | | | | 12 | 12 | | | 30 |
| rb2609P2950 | 16 | 16 | 16 | 16 | 22 | 1 | 0.016 | 37 |
| rb2609P3000 | | | | 37 | 37 | | | 44 |
| rb2609P3050 | 45 | 52 | 38.5 | 38.5 | 58 | 15 | 0.6635 | 174 |
| rb2609P3100 | 83 | 83 | 77.5 | 77.5 | 85 | 3 | 0.2435 | 29 |
| rb2609P3150 | | | | 118 | 118 | | | 13 |
| rb2609P3200 | | | | 156 | 156 | | | 10 |
| rb2609P3250 | | | | 198 | 198 | | | 8 |
| rb2609P3300 | | | | 243 | 243 | | | 4 |
| rb2609P3350 | | | | 290.5 | 290.5 | | | 1 |
| rb2609P3400 | | | | 339 | 339 | | | |
| rb2609P3450 | | | | 388 | 388 | | | |
| rb2609P3500 | | | | 438 | 438 | | | |
| rb2609P3550 | | | | 488 | 488 | | | |
| rb2609P3600 | | | | 538 | 538 | | | |
| rb2609P3650 | | | | 588 | 588 | | | |
| rb2610C2600 | | | | 491 | 491 | | | 3 |
| rb2610C2650 | | | | 441 | 441 | | | |
| rb2610C2700 | | | | 391.5 | 391.5 | | | |
| rb2610C2750 | | | | 342.5 | 342.5 | | | |
| rb2610C2800 | 288.5 | 289.5 | 288.5 | 289.5 | 295 | 14 | 4.04 | 82 |
| rb2610C2850 | | | | 249.5 | 249.5 | | | 2 |
| rb2610C2900 | 198.5 | 217.5 | 197 | 206.5 | 206.5 | 396 | 82.2415 | 961 |
| rb2610C2950 | 156 | 170 | 150.5 | 161 | 167 | 603 | 98.0795 | 645 |
| rb2610C3000 | 119 | 128 | 110.5 | 120 | 131.5 | 468 | 54.767 | 828 |
| rb2610C3050 | 81 | 92 | 79 | 85 | 100.5 | 259 | 21.829 | 826 |
| rb2610C3100 | 55.5 | 65 | 53 | 59 | 74.5 | 1,110 | 65.2825 | 2,843 |
| rb2610C3150 | 40 | 44.5 | 37 | 40 | 53.5 | 2,681 | 108.3425 | 7,288 |
| rb2610C3200 | 30.5 | 32.5 | 26.5 | 30.5 | 37.5 | 5,632 | 164.309 | 18,803 |
| rb2610C3250 | 22 | 23 | 19 | 21.5 | 25 | 1,941 | 40.078 | 7,725 |
| rb2610C3300 | 19 | 19 | 15 | 17.5 | 16.5 | 5,099 | 86.0135 | 22,083 |
| rb2610C3350 | 12 | 14 | 11.5 | 13 | 10 | 884 | 11.2095 | 10,597 |
| rb2610C3400 | 4.5 | 11.5 | 4.5 | 10.5 | 6 | 1,113 | 10.9175 | 10,302 |
| rb2610C3450 | 9 | 9.5 | 8.5 | 9.5 | 3.5 | 955 | 8.171 | 3,516 |
| rb2610C3500 | 7 | 7.5 | 6 | 7 | 2 | 2,561 | 16.9795 | 10,374 |
| rb2610C3550 | 6 | 6.5 | 6 | 6.5 | 1 | 1,021 | 6.239 | 4,054 |
| rb2610C3600 | 5.5 | 6 | 5 | 6 | 0.5 | 2,219 | 11.5015 | 14,701 |
| rb2610C3650 | 5.5 | 5.5 | 4 | 5 | 0.5 | 1,558 | 6.823 | 6,043 |
| rb2610P2600 | 4 | 4 | 1.5 | 2 | 0.5 | 7,962 | 20.8525 | 21,104 |
| rb2610P2650 | 3.5 | 4 | 3 | 3 | 0.5 | 1,494 | 5.4525 | 4,773 |
| rb2610P2700 | 4.5 | 5 | 4 | 4 | 1 | 1,624 | 7.1815 | 3,818 |
| rb2610P2750 | 5 | 6 | 5 | 5.5 | 2.5 | 629 | 3.3865 | 3,031 |
| rb2610P2800 | 5.5 | 7 | 5.5 | 6 | 5 | 951 | 5.918 | 5,481 |
| rb2610P2850 | 8 | 9.5 | 7.5 | 7.5 | 9 | 1,021 | 8.8645 | 2,266 |
| rb2610P2900 | 11 | 13 | 10 | 10.5 | 16 | 2,038 | 23.7025 | 4,501 |
| rb2610P2950 | 16 | 18.5 | 14.5 | 16 | 26 | 3,239 | 54.3515 | 5,415 |
| rb2610P3000 | 25.5 | 29 | 21.5 | 23.5 | 40.5 | 6,425 | 163.62 | 13,100 |
| rb2610P3050 | 42.5 | 46 | 34.5 | 38.5 | 59.5 | 4,390 | 181.8275 | 10,910 |
| rb2610P3100 | 65 | 71.5 | 56 | 62.5 | 83.5 | 3,663 | 240.9585 | 13,699 |
| rb2610P3150 | 98.5 | 103.5 | 84 | 94 | 112.5 | 3,813 | 357.568 | 8,351 |
| rb2610P3200 | 141.5 | 142 | 124.5 | 132.5 | 146 | 592 | 79.095 | 5,921 |
| rb2610P3250 | 183 | 184.5 | 165.5 | 170 | 183.5 | 275 | 47.4205 | 2,680 |
| rb2610P3300 | 225 | 228.5 | 210.5 | 218.5 | 224.5 | 168 | 36.711 | 1,198 |
| rb2610P3350 | 264 | 264 | 264 | 264 | 268.5 | 2 | 0.528 | 417 |
| rb2610P3400 | 326 | 326 | 320 | 320 | 314.5 | 2 | 0.646 | 598 |
| rb2610P3450 | | | | 362 | 362 | | | 275 |
| rb2610P3500 | 412 | 412 | 412 | 412 | 410 | 1 | 0.412 | 224 |
| rb2610P3550 | | | | 459.5 | 459.5 | | | 1 |
| rb2610P3600 | | | | 509 | 509 | | | 1 |
| rb2610P3650 | | | | 559 | 559 | | | |
| rb2611C2850 | | | | 262.5 | 262.5 | | | |
| rb2611C2900 | | | | 219 | 219 | | | |
| rb2611C2950 | | | | 178.5 | 178.5 | | | |
| rb2611C3000 | | | | 141.5 | 141.5 | | | |
| rb2611C3050 | | | | 109.5 | 109.5 | | | |
| rb2611C3100 | 76 | 76 | 76 | 76 | 82.5 | 1 | 0.076 | 1 |
| rb2611C3150 | | | | 60 | 60 | | | 1 |
| rb2611C3200 | 41.5 | 41.5 | 41.5 | 41.5 | 42.5 | 1 | 0.0415 | 2 |
| rb2611C3250 | | | | 29 | 29 | | | |
| rb2611C3300 | | | | 19 | 19 | | | 1 |
| rb2611C3350 | 17 | 17 | 17 | 17 | 12 | 2 | 0.029 | 11 |
| rb2611C3400 | | | | 7.5 | 7.5 | | | 1 |
| rb2611C3450 | | | | 4.5 | 4.5 | | | 16 |
| rb2611P2850 | | | | 8 | 8 | | | |
| rb2611P2900 | | | | 14.5 | 14.5 | | | 2 |
| rb2611P2950 | | | | 24 | 24 | | | 2 |
| rb2611P3000 | | | | 37 | 37 | | | |
| rb2611P3050 | | | | 54.5 | 54.5 | | | |
| rb2611P3100 | | | | 77.5 | 77.5 | | | |
| rb2611P3150 | | | | 105 | 105 | | | 2 |
| rb2611P3200 | | | | 137 | 137 | | | 1 |
| rb2611P3250 | | | | 173.5 | 173.5 | | | 1 |
| rb2611P3300 | | | | 213.5 | 213.5 | | | |
| rb2611P3350 | | | | 256.5 | 256.5 | | | |
| rb2611P3400 | | | | 301.5 | 301.5 | | | |
| rb2611P3450 | | | | 348.5 | 348.5 | | | |
| rb2701C2900 | | | | 255.5 | 255.5 | | | |
| rb2701C2950 | | | | 217.5 | 217.5 | | | |
| rb2701C3000 | 171.5 | 171.5 | 171.5 | 171.5 | 183 | 1 | 0.1715 | 1 |
| rb2701C3050 | 137.5 | 137.5 | 137.5 | 137.5 | 151 | 1 | 0.1375 | 1 |
| rb2701C3100 | 107.5 | 107.5 | 107.5 | 107.5 | 123.5 | 1 | 0.1075 | 1 |
| rb2701C3150 | 82 | 82 | 82 | 82 | 99 | 1 | 0.082 | 11 |
| rb2701C3200 | 63 | 63 | 63 | 63 | 78.5 | 1 | 0.063 | 2 |
| rb2701C3250 | 52 | 52 | 52 | 52 | 61 | 1 | 0.052 | 6 |
| rb2701C3300 | 41.5 | 41.5 | 41.5 | 41.5 | 46.5 | 1 | 0.0415 | 16 |
| rb2701C3350 | | | | 35 | 35 | | | 18 |
| rb2701C3400 | | | | 26 | 26 | | | 226 |
| rb2701C3450 | 27 | 27 | 27 | 27 | 19 | 1 | 0.027 | 114 |
| rb2701C3500 | 29 | 29 | 22.5 | 22.5 | 13.5 | 10 | 0.257 | 467 |
| rb2701P2900 | 24 | 24 | 21 | 21 | 28 | 2 | 0.045 | 8 |
| rb2701P2950 | 29 | 29 | 29 | 29 | 39.5 | 1 | 0.029 | 5 |
| rb2701P3000 | 38 | 38 | 38 | 38 | 54.5 | 1 | 0.038 | 10 |
| rb2701P3050 | 58 | 58 | 54.5 | 54.5 | 72.5 | 2 | 0.1125 | 7 |
| rb2701P3100 | 76.5 | 81.5 | 76.5 | 81.5 | 94.5 | 3 | 0.2345 | 10 |
| rb2701P3150 | | | | 120 | 120 | | | 6 |
| rb2701P3200 | | | | 149 | 149 | | | 2 |
| rb2701P3250 | | | | 181 | 181 | | | |
| rb2701P3300 | | | | 217 | 217 | | | |
| rb2701P3350 | | | | 255 | 255 | | | |
| rb2701P3400 | | | | 295.5 | 295.5 | | | |
| rb2701P3450 | | | | 338.5 | 338.5 | | | |
| rb2701P3500 | | | | 383 | 383 | | | |
打印