上海期货交易所10月15日螺纹期权收盘行情
发布时间：2026年10月15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 | | | | 336 | 336 | | | |
| rb2611C2800 | | | | 286 | 286 | | | |
| rb2611C2850 | | | | 236 | 236 | | | |
| rb2611C2900 | | | | 186 | 186 | | | |
| rb2611C2950 | | | | 136.5 | 136.5 | | | 1 |
| rb2611C3000 | | | | 89.5 | 89.5 | | | 18 |
| rb2611C3050 | 45 | 48.5 | 45 | 48.5 | 49 | 10 | 0.476 | 188 |
| rb2611C3100 | 15 | 28 | 11.5 | 20.5 | 21.5 | 871 | 16.2975 | 1,073 |
| rb2611C3150 | 4 | 10 | 3 | 6 | 7 | 1,235 | 7.036 | 1,474 |
| rb2611C3200 | 1 | 3 | 0.5 | 1.5 | 1.5 | 1,459 | 1.9625 | 1,166 |
| rb2611C3250 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 40 | 0.021 | 52 |
| rb2611C3300 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 9 | 0.006 | 452 |
| rb2611C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 12 | 0.006 | 229 |
| rb2611C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 16 | 0.008 | 334 |
| rb2611C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 132 | 0.066 | 1,350 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 4 |
| rb2611P2800 | | | | 0.5 | 0.5 | | | 64 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 1 | 1 | 0.5 | 0.5 | 0.5 | 105 | 0.0915 | 720 |
| rb2611P2950 | 1.5 | 3 | 1 | 1 | 0.5 | 244 | 0.429 | 520 |
| rb2611P3000 | 3.5 | 8 | 2.5 | 4.5 | 3.5 | 1,569 | 8.2985 | 1,510 |
| rb2611P3050 | 9.5 | 16 | 9.5 | 12 | 13 | 3,527 | 43.0515 | 2,928 |
| rb2611P3100 | 32 | 39 | 23.5 | 29.5 | 35.5 | 164 | 5.2555 | 893 |
| rb2611P3150 | | | | 71 | 71 | | | 5 |
| rb2611P3200 | | | | 115.5 | 115.5 | | | 3 |
| rb2611P3250 | | | | 164 | 164 | | | 1 |
| rb2611P3300 | | | | 214 | 214 | | | 3 |
| rb2611P3350 | | | | 264 | 264 | | | |
| rb2611P3400 | | | | 314 | 314 | | | |
| rb2611P3450 | | | | 364 | 364 | | | |
| rb2612C2750 | | | | 319 | 319 | | | |
| rb2612C2800 | | | | 269 | 269 | | | |
| rb2612C2850 | | | | 220.5 | 220.5 | | | |
| rb2612C2900 | | | | 173.5 | 173.5 | | | |
| rb2612C2950 | | | | 130.5 | 130.5 | | | |
| rb2612C3000 | | | | 92.5 | 92.5 | | | |
| rb2612C3050 | | | | 61 | 61 | | | |
| rb2612C3100 | | | | 37.5 | 37.5 | | | |
| rb2612C3150 | | | | 21 | 21 | | | 9 |
| rb2612C3200 | | | | 11 | 11 | | | |
| rb2612C3250 | | | | 5 | 5 | | | |
| rb2612C3300 | | | | 2 | 2 | | | 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 | | | | 1.5 | 1.5 | | | 1 |
| rb2612P2900 | | | | 5 | 5 | | | 1 |
| rb2612P2950 | | | | 11.5 | 11.5 | | | 1 |
| rb2612P3000 | | | | 23.5 | 23.5 | | | |
| rb2612P3050 | | | | 42 | 42 | | | |
| rb2612P3100 | | | | 68.5 | 68.5 | | | 2 |
| rb2612P3150 | | | | 102 | 102 | | | |
| rb2612P3200 | | | | 141.5 | 141.5 | | | |
| rb2612P3250 | | | | 186 | 186 | | | |
| rb2612P3300 | | | | 233 | 233 | | | |
| rb2612P3350 | | | | 281.5 | 281.5 | | | |
| rb2612P3400 | | | | 331 | 331 | | | |
| rb2612P3450 | | | | 381 | 381 | | | |
| rb2701C2750 | | | | 316.5 | 316.5 | | | |
| rb2701C2800 | | | | 268 | 268 | | | 128 |
| rb2701C2850 | 220 | 220 | 219 | 219 | 221.5 | 13 | 2.85 | 367 |
| rb2701C2900 | 177 | 193.5 | 169.5 | 182.5 | 177.5 | 641 | 114.5945 | 817 |
| rb2701C2950 | 135.5 | 148.5 | 126.5 | 140 | 137.5 | 533 | 70.55 | 828 |
| rb2701C3000 | 97 | 110 | 89 | 101.5 | 102 | 1,023 | 97.474 | 5,720 |
| rb2701C3050 | 65 | 76.5 | 60.5 | 70 | 73 | 1,944 | 128.9445 | 4,094 |
| rb2701C3100 | 44 | 52.5 | 37 | 47 | 49.5 | 4,074 | 183.8365 | 6,717 |
| rb2701C3150 | 31.5 | 35 | 27 | 31.5 | 32 | 2,301 | 68.1305 | 8,094 |
| rb2701C3200 | 22.5 | 24 | 19 | 22 | 19.5 | 6,285 | 132.414 | 11,088 |
| rb2701C3250 | 15.5 | 17.5 | 14 | 16 | 11.5 | 1,855 | 28.4965 | 4,893 |
| rb2701C3300 | 12 | 13.5 | 11 | 12 | 6 | 2,520 | 30.689 | 14,739 |
| rb2701C3350 | 9 | 10 | 8.5 | 10 | 3 | 724 | 6.836 | 5,429 |
| rb2701C3400 | 7 | 8 | 6 | 7.5 | 1.5 | 762 | 5.413 | 10,527 |
| rb2701C3450 | 6 | 6.5 | 6 | 6.5 | 0.5 | 220 | 1.2905 | 5,273 |
| rb2701C3500 | 6 | 6 | 5 | 5.5 | 0.5 | 2,336 | 12.284 | 16,440 |
| rb2701P2750 | 4 | 5 | 4 | 4.5 | 1 | 1,432 | 6.4825 | 11,979 |
| rb2701P2800 | 5.5 | 6.5 | 5 | 5.5 | 2.5 | 1,219 | 6.681 | 9,555 |
| rb2701P2850 | 8 | 9 | 6.5 | 8 | 6 | 1,740 | 13.529 | 7,967 |
| rb2701P2900 | 10 | 13.5 | 10 | 12 | 12 | 4,760 | 55.735 | 12,230 |
| rb2701P2950 | 17 | 19.5 | 15.5 | 18 | 21.5 | 2,827 | 50.4075 | 10,158 |
| rb2701P3000 | 29.5 | 34 | 25.5 | 29.5 | 36.5 | 11,860 | 364.78 | 12,800 |
| rb2701P3050 | 49.5 | 54.5 | 41.5 | 48 | 57 | 7,008 | 347.5385 | 8,221 |
| rb2701P3100 | 76.5 | 84 | 67 | 76 | 83.5 | 2,809 | 218.5345 | 5,898 |
| rb2701P3150 | 114 | 120.5 | 101 | 111.5 | 116 | 623 | 69.55 | 3,219 |
| rb2701P3200 | 150 | 163 | 139.5 | 152.5 | 153.5 | 1,011 | 156.6765 | 2,150 |
| rb2701P3250 | 195.5 | 207.5 | 183.5 | 196 | 195 | 689 | 135.5375 | 1,254 |
| rb2701P3300 | 243.5 | 253.5 | 229.5 | 242 | 239.5 | 880 | 214.948 | 1,470 |
| rb2701P3350 | | | | 286.5 | 286.5 | | | 1,405 |
| rb2701P3400 | | | | 335 | 335 | | | 971 |
| rb2701P3450 | | | | 384 | 384 | | | 2 |
| rb2701P3500 | 444 | 444 | 444 | 444 | 434 | 1 | 0.444 | 8 |
| rb2703C2750 | | | | 323.5 | 323.5 | | | |
| rb2703C2800 | | | | 278 | 278 | | | |
| rb2703C2850 | | | | 234.5 | 234.5 | | | |
| rb2703C2900 | | | | 194.5 | 194.5 | | | |
| rb2703C2950 | | | | 157.5 | 157.5 | | | |
| rb2703C3000 | | | | 125 | 125 | | | |
| rb2703C3050 | | | | 97 | 97 | | | |
| rb2703C3100 | | | | 73 | 73 | | | 1 |
| rb2703C3150 | | | | 54 | 54 | | | 4 |
| rb2703C3200 | | | | 38.5 | 38.5 | | | 6 |
| rb2703C3250 | | | | 27 | 27 | | | 2 |
| rb2703C3300 | | | | 18.5 | 18.5 | | | 8 |
| rb2703C3350 | | | | 12 | 12 | | | 2 |
| rb2703C3400 | | | | 7.5 | 7.5 | | | 17 |
| rb2703C3450 | | | | 5 | 5 | | | 19 |
| rb2703P2750 | | | | 5.5 | 5.5 | | | |
| rb2703P2800 | | | | 9.5 | 9.5 | | | |
| rb2703P2850 | | | | 16.5 | 16.5 | | | |
| rb2703P2900 | | | | 26 | 26 | | | |
| rb2703P2950 | | | | 39 | 39 | | | 1 |
| rb2703P3000 | | | | 56 | 56 | | | 3 |
| rb2703P3050 | | | | 78 | 78 | | | 8 |
| rb2703P3100 | | | | 104 | 104 | | | 12 |
| rb2703P3150 | | | | 134.5 | 134.5 | | | 11 |
| rb2703P3200 | | | | 169 | 169 | | | 2 |
| rb2703P3250 | | | | 207.5 | 207.5 | | | 1 |
| rb2703P3300 | | | | 248.5 | 248.5 | | | |
| rb2703P3350 | | | | 292 | 292 | | | |
| rb2703P3400 | | | | 337.5 | 337.5 | | | |
| rb2703P3450 | | | | 384.5 | 384.5 | | | |
| rb2705C2850 | | | | 256.5 | 256.5 | | | |
| rb2705C2900 | | | | 217.5 | 217.5 | | | |
| rb2705C2950 | | | | 182.5 | 182.5 | | | |
| rb2705C3000 | | | | 150.5 | 150.5 | | | |
| rb2705C3050 | | | | 122 | 122 | | | |
| rb2705C3100 | | | | 98 | 98 | | | 3 |
| rb2705C3150 | | | | 77 | 77 | | | |
| rb2705C3200 | | | | 59.5 | 59.5 | | | 1 |
| rb2705C3250 | | | | 45 | 45 | | | 1 |
| rb2705C3300 | | | | 34 | 34 | | | |
| rb2705C3350 | 23 | 28 | 23 | 25 | 25 | 518 | 12.982 | 654 |
| rb2705P2850 | | | | 25.5 | 25.5 | | | |
| rb2705P2900 | | | | 36.5 | 36.5 | | | |
| rb2705P2950 | | | | 51 | 51 | | | |
| rb2705P3000 | | | | 69 | 69 | | | |
| rb2705P3050 | | | | 90.5 | 90.5 | | | |
| rb2705P3100 | | | | 115.5 | 115.5 | | | |
| rb2705P3150 | | | | 144.5 | 144.5 | | | |
| rb2705P3200 | | | | 176.5 | 176.5 | | | |
| rb2705P3250 | | | | 212.5 | 212.5 | | | |
| rb2705P3300 | | | | 250.5 | 250.5 | | | |
| rb2705P3350 | | | | 291.5 | 291.5 | | | |
打印