上海期货交易所10月16日螺纹期权收盘行情
发布时间：2026年10月16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 | | | | 348 | 348 | | | |
| rb2611C2800 | | | | 298 | 298 | | | |
| rb2611C2850 | | | | 248 | 248 | | | |
| rb2611C2900 | | | | 198 | 198 | | | |
| rb2611C2950 | | | | 148 | 148 | | | 1 |
| rb2611C3000 | 85.5 | 101 | 85.5 | 100 | 100 | 73 | 6.7735 | 39 |
| rb2611C3050 | | | | 57.5 | 57.5 | | | 188 |
| rb2611C3100 | 19 | 26.5 | 16.5 | 20.5 | 26.5 | 1,944 | 41.643 | 1,590 |
| rb2611C3150 | 4.5 | 8 | 4.5 | 5.5 | 9 | 754 | 4.9385 | 1,703 |
| rb2611C3200 | 1 | 2.5 | 1 | 1.5 | 2 | 486 | 0.94 | 1,363 |
| rb2611C3250 | 1 | 1 | 0.5 | 1 | 0.5 | 50 | 0.0305 | 84 |
| rb2611C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 14 | 0.007 | 452 |
| rb2611C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 229 |
| rb2611C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 106 | 0.053 | 350 |
| rb2611C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 33 | 0.0165 | 1,346 |
| rb2611P2750 | 3.5 | 3.5 | 1 | 1 | 0.5 | 300 | 0.3045 | 304 |
| rb2611P2800 | | | | 0.5 | 0.5 | | | 64 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 48 | 0.0245 | 759 |
| rb2611P2950 | 1 | 1.5 | 0.5 | 1 | 0.5 | 89 | 0.0885 | 452 |
| rb2611P3000 | 4.5 | 5 | 2.5 | 2.5 | 2 | 805 | 2.659 | 1,699 |
| rb2611P3050 | 12 | 13 | 6 | 8.5 | 9.5 | 1,849 | 17.193 | 3,546 |
| rb2611P3100 | 25.5 | 29.5 | 17.5 | 23 | 28.5 | 455 | 10.7985 | 1,120 |
| rb2611P3150 | | | | 61 | 61 | | | 5 |
| rb2611P3200 | | | | 104 | 104 | | | 3 |
| rb2611P3250 | | | | 152 | 152 | | | 1 |
| rb2611P3300 | | | | 202 | 202 | | | 3 |
| rb2611P3350 | | | | 252 | 252 | | | |
| rb2611P3400 | | | | 302 | 302 | | | |
| rb2611P3450 | | | | 352 | 352 | | | |
| rb2612C2750 | | | | 328 | 328 | | | |
| rb2612C2800 | | | | 278 | 278 | | | |
| rb2612C2850 | | | | 229.5 | 229.5 | | | |
| rb2612C2900 | | | | 182 | 182 | | | |
| rb2612C2950 | | | | 138.5 | 138.5 | | | |
| rb2612C3000 | | | | 99.5 | 99.5 | | | |
| rb2612C3050 | | | | 67 | 67 | | | |
| rb2612C3100 | | | | 42 | 42 | | | |
| rb2612C3150 | | | | 24 | 24 | | | 9 |
| rb2612C3200 | | | | 13 | 13 | | | |
| rb2612C3250 | | | | 6 | 6 | | | |
| rb2612C3300 | | | | 2.5 | 2.5 | | | 2 |
| rb2612C3350 | | | | 1 | 1 | | | 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 | | | | 4.5 | 4.5 | | | 1 |
| rb2612P2950 | | | | 10.5 | 10.5 | | | 1 |
| rb2612P3000 | | | | 21.5 | 21.5 | | | |
| rb2612P3050 | | | | 39 | 39 | | | |
| rb2612P3100 | | | | 64 | 64 | | | 2 |
| rb2612P3150 | | | | 96 | 96 | | | |
| rb2612P3200 | | | | 134.5 | 134.5 | | | |
| rb2612P3250 | | | | 178 | 178 | | | |
| rb2612P3300 | | | | 224.5 | 224.5 | | | |
| rb2612P3350 | | | | 272.5 | 272.5 | | | |
| rb2612P3400 | | | | 322 | 322 | | | |
| rb2612P3450 | | | | 372 | 372 | | | |
| rb2701C2750 | 345.5 | 345.5 | 322.5 | 322.5 | 322.5 | 2 | 0.668 | 1 |
| rb2701C2800 | | | | 274 | 274 | | | 128 |
| rb2701C2850 | 221.5 | 237.5 | 221.5 | 229 | 227 | 1,060 | 243.02 | 432 |
| rb2701C2900 | 177 | 191.5 | 176 | 183.5 | 182.5 | 528 | 97.0115 | 807 |
| rb2701C2950 | 138 | 145.5 | 134 | 137.5 | 141.5 | 267 | 36.945 | 852 |
| rb2701C3000 | 97 | 108.5 | 97 | 100 | 105.5 | 740 | 75.0415 | 5,783 |
| rb2701C3050 | 67.5 | 75 | 65.5 | 68 | 75.5 | 1,254 | 88.29 | 4,109 |
| rb2701C3100 | 47.5 | 50.5 | 43 | 47 | 51.5 | 2,688 | 125.841 | 6,940 |
| rb2701C3150 | 32 | 33.5 | 26 | 30 | 33.5 | 1,663 | 51.2445 | 8,222 |
| rb2701C3200 | 23 | 25.5 | 20 | 22 | 20.5 | 5,054 | 109.5075 | 12,193 |
| rb2701C3250 | 15 | 16.5 | 14 | 15 | 12 | 1,185 | 18.151 | 5,015 |
| rb2701C3300 | 13 | 13 | 11.5 | 11.5 | 6.5 | 1,184 | 14.1965 | 14,789 |
| rb2701C3350 | 9.5 | 10 | 8.5 | 9 | 3.5 | 1,181 | 10.5255 | 5,425 |
| rb2701C3400 | 7 | 7 | 6 | 6.5 | 1.5 | 682 | 4.641 | 10,578 |
| rb2701C3450 | 6 | 6.5 | 6 | 6 | 0.5 | 225 | 1.248 | 5,370 |
| rb2701C3500 | 6 | 6 | 5 | 5.5 | 0.5 | 1,009 | 5.5505 | 16,524 |
| rb2701P2750 | 5 | 5 | 3.5 | 4 | 0.5 | 1,852 | 8.1225 | 13,215 |
| rb2701P2800 | 6 | 6 | 4.5 | 5 | 2 | 1,046 | 4.933 | 9,886 |
| rb2701P2850 | 8 | 8.5 | 5.5 | 7 | 5 | 2,569 | 16.9555 | 8,104 |
| rb2701P2900 | 13 | 13 | 8.5 | 9.5 | 10.5 | 3,909 | 39.5265 | 12,541 |
| rb2701P2950 | 19 | 19 | 14.5 | 15.5 | 20 | 1,807 | 29.3705 | 10,280 |
| rb2701P3000 | 32 | 32.5 | 25.5 | 26.5 | 34 | 8,046 | 222.4715 | 15,010 |
| rb2701P3050 | 45 | 52.5 | 41.5 | 44 | 53.5 | 4,066 | 182.551 | 8,219 |
| rb2701P3100 | 78.5 | 81.5 | 67.5 | 71.5 | 79.5 | 1,829 | 133.6165 | 6,266 |
| rb2701P3150 | 112.5 | 113.5 | 102.5 | 106 | 111.5 | 413 | 44.2815 | 3,270 |
| rb2701P3200 | 156 | 156 | 140 | 147 | 148.5 | 515 | 76.578 | 2,118 |
| rb2701P3250 | 198.5 | 199 | 185 | 191 | 189.5 | 494 | 95.1225 | 1,262 |
| rb2701P3300 | 235 | 243 | 235 | 243 | 234 | 72 | 16.9895 | 1,455 |
| rb2701P3350 | | | | 281 | 281 | | | 1,405 |
| rb2701P3400 | 329.5 | 329.5 | 329.5 | 329.5 | 329 | 3 | 0.9885 | 968 |
| rb2701P3450 | | | | 378 | 378 | | | 2 |
| rb2701P3500 | | | | 428 | 428 | | | 8 |
| rb2703C2750 | | | | 328 | 328 | | | |
| rb2703C2800 | | | | 282 | 282 | | | |
| rb2703C2850 | | | | 238.5 | 238.5 | | | |
| rb2703C2900 | | | | 198 | 198 | | | |
| rb2703C2950 | | | | 160.5 | 160.5 | | | |
| rb2703C3000 | | | | 127.5 | 127.5 | | | |
| rb2703C3050 | | | | 99 | 99 | | | |
| rb2703C3100 | | | | 75 | 75 | | | 1 |
| rb2703C3150 | | | | 55.5 | 55.5 | | | 4 |
| rb2703C3200 | | | | 39.5 | 39.5 | | | 6 |
| rb2703C3250 | | | | 28 | 28 | | | 2 |
| rb2703C3300 | | | | 18.5 | 18.5 | | | 8 |
| rb2703C3350 | | | | 12.5 | 12.5 | | | 2 |
| rb2703C3400 | | | | 8 | 8 | | | 17 |
| rb2703C3450 | | | | 5 | 5 | | | 19 |
| rb2703P2750 | | | | 5 | 5 | | | |
| rb2703P2800 | | | | 9 | 9 | | | |
| rb2703P2850 | | | | 15.5 | 15.5 | | | |
| rb2703P2900 | | | | 24.5 | 24.5 | | | |
| rb2703P2950 | | | | 37 | 37 | | | 1 |
| rb2703P3000 | | | | 54 | 54 | | | 3 |
| rb2703P3050 | | | | 75 | 75 | | | 8 |
| rb2703P3100 | | | | 101 | 101 | | | 12 |
| rb2703P3150 | | | | 131 | 131 | | | 11 |
| rb2703P3200 | | | | 165 | 165 | | | 2 |
| rb2703P3250 | | | | 203 | 203 | | | 1 |
| rb2703P3300 | | | | 244 | 244 | | | |
| rb2703P3350 | | | | 287.5 | 287.5 | | | |
| rb2703P3400 | | | | 333 | 333 | | | |
| rb2703P3450 | | | | 380 | 380 | | | |
| rb2705C2800 | | | | 304.5 | 304.5 | | | |
| rb2705C2850 | | | | 263 | 263 | | | |
| rb2705C2900 | | | | 225 | 225 | | | |
| rb2705C2950 | | | | 189.5 | 189.5 | | | |
| rb2705C3000 | | | | 157.5 | 157.5 | | | |
| rb2705C3050 | | | | 129 | 129 | | | |
| rb2705C3100 | | | | 104.5 | 104.5 | | | 3 |
| rb2705C3150 | | | | 83.5 | 83.5 | | | |
| rb2705C3200 | | | | 65 | 65 | | | 1 |
| rb2705C3250 | | | | 50 | 50 | | | 1 |
| rb2705C3300 | | | | 38.5 | 38.5 | | | |
| rb2705C3350 | 30.5 | 30.5 | 26.5 | 26.5 | 28.5 | 3 | 0.0875 | 655 |
| rb2705P2800 | 18.5 | 18.5 | 18.5 | 18.5 | 19 | 1 | 0.0185 | 1 |
| rb2705P2850 | | | | 27.5 | 27.5 | | | |
| rb2705P2900 | | | | 39 | 39 | | | |
| rb2705P2950 | | | | 53.5 | 53.5 | | | |
| rb2705P3000 | | | | 71 | 71 | | | |
| rb2705P3050 | | | | 92.5 | 92.5 | | | |
| rb2705P3100 | | | | 117.5 | 117.5 | | | |
| rb2705P3150 | | | | 146 | 146 | | | |
| rb2705P3200 | | | | 177.5 | 177.5 | | | |
| rb2705P3250 | | | | 212.5 | 212.5 | | | |
| rb2705P3300 | | | | 250 | 250 | | | |
| rb2705P3350 | | | | 290.5 | 290.5 | | | |
打印