上海期货交易所03月25日螺纹期权收盘行情
发布时间：2026年03月25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 |
|---|
| rb2604C2550 | | | | 572 | 572 | | | |
| rb2604C2600 | | | | 522 | 522 | | | |
| rb2604C2650 | | | | 472 | 472 | | | |
| rb2604C2700 | | | | 422 | 422 | | | |
| rb2604C2750 | | | | 372 | 372 | | | |
| rb2604C2800 | | | | 322 | 322 | | | |
| rb2604C2850 | | | | 272 | 272 | | | |
| rb2604C2900 | | | | 222 | 222 | | | |
| rb2604C2950 | | | | 172 | 172 | | | |
| rb2604C3000 | | | | 122 | 122 | | | |
| rb2604C3050 | 71 | 75 | 71 | 75 | 72 | 7 | 0.521 | |
| rb2604C3100 | 52.5 | 52.5 | 6 | 9 | 22 | 495 | 10.1575 | |
| rb2604C3150 | 15 | 22 | 0.5 | 0.5 | 0.5 | 4,547 | 32.5735 | |
| rb2604C3200 | 3.5 | 5 | 0.5 | 0.5 | 0.5 | 6,576 | 11.802 | |
| rb2604C3250 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 562 | 0.453 | |
| rb2604C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 261 | 0.1305 | |
| rb2604C3350 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 36 | 0.029 | |
| rb2604C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | |
| rb2604C3450 | | | | 0.5 | 0.5 | | | |
| rb2604C3500 | | | | 0.5 | 0.5 | | | |
| rb2604C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 361 | 0.1805 | |
| rb2604P2550 | | | | 0.5 | 0.5 | | | |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | 1 | 1 | 0.5 | 0.5 | 0.5 | 6 | 0.0045 | |
| rb2604P2700 | | | | 0.5 | 0.5 | | | |
| rb2604P2750 | | | | 0.5 | 0.5 | | | |
| rb2604P2800 | | | | 0.5 | 0.5 | | | |
| rb2604P2850 | | | | 0.5 | 0.5 | | | |
| rb2604P2900 | | | | 0.5 | 0.5 | | | |
| rb2604P2950 | | | | 0.5 | 0.5 | | | |
| rb2604P3000 | 1 | 1 | 0.5 | 0.5 | 0.5 | 14 | 0.008 | |
| rb2604P3050 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 185 | 0.0925 | |
| rb2604P3100 | 2 | 3 | 0.5 | 0.5 | 0.5 | 3,080 | 4.2115 | |
| rb2604P3150 | 17 | 38.5 | 12.5 | 33.5 | 28 | 553 | 13.5845 | |
| rb2604P3200 | | | | 78 | 78 | | | |
| rb2604P3250 | | | | 128 | 128 | | | |
| rb2604P3300 | | | | 178 | 178 | | | |
| rb2604P3350 | | | | 228 | 228 | | | |
| rb2604P3400 | | | | 278 | 278 | | | |
| rb2604P3450 | | | | 328 | 328 | | | |
| rb2604P3500 | | | | 378 | 378 | | | |
| rb2604P3550 | | | | 428 | 428 | | | |
| rb2605C2550 | | | | 589 | 589 | 4 | 2.356 | |
| rb2605C2600 | | | | 539 | 539 | 1 | 0.539 | |
| rb2605C2650 | | | | 489 | 489 | | | |
| rb2605C2700 | | | | 439 | 439 | | | 7 |
| rb2605C2750 | | | | 389 | 389 | | | 250 |
| rb2605C2800 | | | | 339.5 | 339.5 | 8 | 2.716 | 348 |
| rb2605C2850 | | | | 290.5 | 290.5 | 2 | 0.581 | 445 |
| rb2605C2900 | | | | 243 | 243 | | | 684 |
| rb2605C2950 | 191.5 | 191.5 | 183.5 | 187 | 197.5 | 308 | 58.13 | 882 |
| rb2605C3000 | 155.5 | 157.5 | 138.5 | 140.5 | 155 | 231 | 32.9515 | 2,015 |
| rb2605C3050 | 112.5 | 115 | 95 | 98 | 117.5 | 284 | 28.7655 | 3,875 |
| rb2605C3100 | 80 | 80 | 61.5 | 63.5 | 85.5 | 2,153 | 144.8855 | 11,285 |
| rb2605C3150 | 48 | 51.5 | 36 | 38 | 59 | 6,814 | 285.2495 | 17,147 |
| rb2605C3200 | 32 | 36 | 22.5 | 24 | 39 | 16,258 | 450.753 | 34,812 |
| rb2605C3250 | 21.5 | 24.5 | 13.5 | 16 | 24.5 | 7,465 | 127.222 | 22,897 |
| rb2605C3300 | 17 | 20.5 | 11 | 12.5 | 14.5 | 8,275 | 118.321 | 23,758 |
| rb2605C3350 | 15 | 16.5 | 8.5 | 10.5 | 8 | 2,969 | 32.404 | 10,535 |
| rb2605C3400 | 13 | 15 | 8 | 10 | 4 | 3,969 | 41.5675 | 17,605 |
| rb2605C3450 | 11 | 13 | 7 | 7.5 | 2 | 1,233 | 11.2335 | 5,510 |
| rb2605C3500 | 12 | 13 | 6.5 | 7.5 | 1 | 2,311 | 19.0855 | 11,038 |
| rb2605C3550 | 10 | 13 | 6.5 | 7.5 | 0.5 | 14,099 | 117.9575 | 53,654 |
| rb2605P2550 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 122 | 0.155 | 2,708 |
| rb2605P2600 | 1 | 1.5 | 1 | 1.5 | 0.5 | 87 | 0.0935 | 1,152 |
| rb2605P2650 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 67 | 0.0835 | 874 |
| rb2605P2700 | | | | 0.5 | 0.5 | 2 | 0.001 | 940 |
| rb2605P2750 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 286 | 0.478 | 10,368 |
| rb2605P2800 | 2 | 2.5 | 2 | 2 | 0.5 | 556 | 1.041 | 6,064 |
| rb2605P2850 | 3 | 3 | 3 | 3 | 1.5 | 451 | 1.2825 | 5,581 |
| rb2605P2900 | 3.5 | 4.5 | 3 | 4 | 4 | 1,004 | 3.7165 | 6,858 |
| rb2605P2950 | 4.5 | 6 | 4 | 5 | 8.5 | 1,408 | 6.7675 | 6,069 |
| rb2605P3000 | 7 | 9 | 7 | 9 | 16.5 | 2,354 | 19.687 | 24,224 |
| rb2605P3050 | 14.5 | 16.5 | 13 | 16.5 | 28.5 | 3,530 | 54.44 | 13,474 |
| rb2605P3100 | 25 | 33.5 | 25 | 32 | 46.5 | 6,703 | 197.2315 | 12,090 |
| rb2605P3150 | 51 | 57.5 | 45.5 | 56 | 70 | 2,742 | 146.9745 | 5,272 |
| rb2605P3200 | 84 | 95 | 81.5 | 92.5 | 100 | 366 | 32.591 | 766 |
| rb2605P3250 | 124 | 137.5 | 124 | 134 | 135.5 | 71 | 9.508 | 1,107 |
| rb2605P3300 | 169.5 | 184 | 169.5 | 184 | 175 | 76 | 13.4385 | 629 |
| rb2605P3350 | 224.5 | 225.5 | 222.5 | 225.5 | 219 | 27 | 6.054 | 298 |
| rb2605P3400 | | | | 265 | 265 | | | 650 |
| rb2605P3450 | | | | 312.5 | 312.5 | | | 111 |
| rb2605P3500 | | | | 361.5 | 361.5 | | | 124 |
| rb2605P3550 | | | | 411 | 411 | 1 | 0.411 | 192 |
| rb2607C2600 | | | | 554 | 554 | | | |
| rb2607C2650 | | | | 505 | 505 | | | |
| rb2607C2700 | | | | 457 | 457 | | | |
| rb2607C2750 | | | | 410.5 | 410.5 | | | |
| rb2607C2800 | | | | 365 | 365 | | | 2 |
| rb2607C2850 | | | | 321.5 | 321.5 | | | 3 |
| rb2607C2900 | | | | 280.5 | 280.5 | | | 17 |
| rb2607C2950 | | | | 241.5 | 241.5 | | | 31 |
| rb2607C3000 | 199 | 202.5 | 185 | 185 | 206 | 18 | 3.5065 | 481 |
| rb2607C3050 | 152.5 | 152.5 | 151 | 152.5 | 173 | 5 | 0.7815 | 104 |
| rb2607C3100 | 134 | 134 | 116 | 116 | 144 | 8 | 0.999 | 367 |
| rb2607C3150 | 109.5 | 109.5 | 91 | 91 | 118 | 68 | 6.5815 | 1,268 |
| rb2607C3200 | 93 | 93 | 74.5 | 75.5 | 95.5 | 237 | 20.4825 | 951 |
| rb2607C3250 | 76.5 | 76.5 | 59 | 59 | 76 | 257 | 17.5875 | 925 |
| rb2607C3300 | 65.5 | 65.5 | 50.5 | 50.5 | 60 | 49 | 2.71 | 440 |
| rb2607C3350 | 57.5 | 57.5 | 45.5 | 45.5 | 46.5 | 33 | 1.5795 | 489 |
| rb2607C3400 | 51.5 | 51.5 | 39.5 | 40 | 35.5 | 36 | 1.4975 | 622 |
| rb2607C3450 | 45 | 45 | 36 | 36 | 27 | 23 | 0.846 | 318 |
| rb2607C3500 | 40.5 | 40.5 | 31 | 31 | 20 | 25 | 0.9685 | 328 |
| rb2607C3550 | 37 | 37 | 30 | 30 | 14.5 | 7 | 0.1615 | 690 |
| rb2607C3600 | 37 | 37.5 | 26.5 | 27 | 10.5 | 156 | 4.6165 | 1,828 |
| rb2607P2600 | 5.5 | 6 | 5.5 | 5.5 | 1.5 | 436 | 2.5985 | 4,683 |
| rb2607P2650 | 7 | 7 | 7 | 7 | 3 | 70 | 0.41 | 4,498 |
| rb2607P2700 | 8 | 8 | 7.5 | 7.5 | 5 | 542 | 4.015 | 2,593 |
| rb2607P2750 | 9 | 9.5 | 8.5 | 8.5 | 8.5 | 182 | 1.625 | 1,810 |
| rb2607P2800 | 11 | 11 | 11 | 11 | 13 | 14 | 0.166 | 367 |
| rb2607P2850 | 14 | 14.5 | 13 | 13 | 19.5 | 31 | 0.5705 | 251 |
| rb2607P2900 | 19 | 19 | 16.5 | 16.5 | 28 | 49 | 1.019 | 448 |
| rb2607P2950 | 25.5 | 25.5 | 23.5 | 23.5 | 39 | 30 | 0.8355 | 326 |
| rb2607P3000 | 35.5 | 39.5 | 33.5 | 34.5 | 53 | 143 | 5.2215 | 503 |
| rb2607P3050 | 50 | 50 | 46 | 46 | 70.5 | 320 | 15.086 | 771 |
| rb2607P3100 | 67.5 | 70.5 | 65 | 65 | 91 | 156 | 10.5255 | 388 |
| rb2607P3150 | 93 | 97.5 | 91 | 91 | 115 | 64 | 6.079 | 352 |
| rb2607P3200 | | | | 142 | 142 | | | 86 |
| rb2607P3250 | 163 | 163 | 160 | 163 | 173 | 23 | 3.779 | 37 |
| rb2607P3300 | | | | 206.5 | 206.5 | | | 41 |
| rb2607P3350 | | | | 243 | 243 | | | 35 |
| rb2607P3400 | | | | 282 | 282 | | | 1 |
| rb2607P3450 | | | | 323 | 323 | | | |
| rb2607P3500 | | | | 366 | 366 | | | |
| rb2607P3550 | | | | 410.5 | 410.5 | | | |
| rb2607P3600 | | | | 456.5 | 456.5 | | | |
| rb2610C2600 | | | | 584 | 584 | | | |
| rb2610C2650 | | | | 540.5 | 540.5 | | | |
| rb2610C2700 | | | | 498 | 498 | | | |
| rb2610C2750 | | | | 457 | 457 | | | |
| rb2610C2800 | | | | 418 | 418 | | | 103 |
| rb2610C2850 | | | | 380.5 | 380.5 | | | 2 |
| rb2610C2900 | | | | 345 | 345 | | | |
| rb2610C2950 | | | | 311.5 | 311.5 | | | 1 |
| rb2610C3000 | | | | 280.5 | 280.5 | | | |
| rb2610C3050 | | | | 251 | 251 | | | 1 |
| rb2610C3100 | | | | 223.5 | 223.5 | | | 3 |
| rb2610C3150 | | | | 198.5 | 198.5 | | | 28 |
| rb2610C3200 | 143 | 143 | 143 | 143 | 176 | 2 | 0.286 | 241 |
| rb2610C3250 | | | | 154.5 | 154.5 | | | 22 |
| rb2610C3300 | | | | 135.5 | 135.5 | | | 24 |
| rb2610C3350 | | | | 118.5 | 118.5 | | | 22 |
| rb2610C3400 | | | | 103 | 103 | | | 30 |
| rb2610C3450 | 78 | 78 | 75 | 78 | 89 | 42 | 3.186 | 208 |
| rb2610C3500 | 78.5 | 87.5 | 70 | 70 | 77 | 15 | 1.171 | 465 |
| rb2610C3550 | 63 | 75 | 63 | 66 | 66 | 4 | 0.274 | 236 |
| rb2610C3600 | 66 | 70 | 62 | 62 | 56.5 | 172 | 11.241 | 492 |
| rb2610P2600 | 13.5 | 14 | 13.5 | 14 | 19.5 | 9 | 0.125 | 105 |
| rb2610P2650 | 19.5 | 19.5 | 19.5 | 19.5 | 25.5 | 1 | 0.0195 | 16 |
| rb2610P2700 | 22 | 24.5 | 17.5 | 18.5 | 33.5 | 7 | 0.1395 | 15 |
| rb2610P2750 | 26 | 26 | 21.5 | 21.5 | 42.5 | 4 | 0.0955 | 17 |
| rb2610P2800 | 30.5 | 30.5 | 27 | 27.5 | 53 | 4 | 0.1155 | 22 |
| rb2610P2850 | 35.5 | 36.5 | 30.5 | 34 | 65 | 5 | 0.1685 | 21 |
| rb2610P2900 | 44.5 | 45 | 41 | 45 | 79.5 | 5 | 0.217 | 6 |
| rb2610P2950 | | | | 96 | 96 | | | 18 |
| rb2610P3000 | 68 | 68 | 64.5 | 64.5 | 114.5 | 2 | 0.1325 | 21 |
| rb2610P3050 | | | | 134.5 | 134.5 | | | 17 |
| rb2610P3100 | | | | 157 | 157 | | | 7 |
| rb2610P3150 | | | | 182 | 182 | | | 5 |
| rb2610P3200 | | | | 208.5 | 208.5 | | | 3 |
| rb2610P3250 | | | | 237 | 237 | | | 6 |
| rb2610P3300 | | | | 267.5 | 267.5 | | | 4 |
| rb2610P3350 | | | | 300.5 | 300.5 | | | 1 |
| rb2610P3400 | | | | 334.5 | 334.5 | | | 1 |
| rb2610P3450 | | | | 370.5 | 370.5 | | | 1 |
| rb2610P3500 | | | | 408 | 408 | | | 1 |
| rb2610P3550 | | | | 447 | 447 | | | |
| rb2610P3600 | | | | 487 | 487 | | | 1 |
打印