上海期货交易所03月26日螺纹期权收盘行情
发布时间：2026年03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 |
|---|
| rb2605C2550 | | | | 581 | 581 | | | |
| rb2605C2600 | | | | 531 | 531 | | | |
| rb2605C2650 | | | | 481 | 481 | | | |
| rb2605C2700 | | | | 431 | 431 | | | 7 |
| rb2605C2750 | | | | 381 | 381 | | | 30 |
| rb2605C2800 | | | | 331 | 331 | | | 168 |
| rb2605C2850 | | | | 282 | 282 | | | 445 |
| rb2605C2900 | | | | 234 | 234 | | | 684 |
| rb2605C2950 | 182 | 191 | 182 | 184 | 188.5 | 58 | 10.9035 | 896 |
| rb2605C3000 | 141.5 | 146 | 136.5 | 136.5 | 146 | 38 | 5.347 | 2,002 |
| rb2605C3050 | 98.5 | 104 | 94 | 94 | 108 | 156 | 15.562 | 3,828 |
| rb2605C3100 | 62 | 68 | 58.5 | 59.5 | 76.5 | 2,533 | 160.1505 | 10,691 |
| rb2605C3150 | 35 | 41 | 31.5 | 35 | 51 | 7,093 | 265.198 | 17,721 |
| rb2605C3200 | 23.5 | 28.5 | 21.5 | 22.5 | 32.5 | 14,370 | 344.157 | 36,017 |
| rb2605C3250 | 15 | 18 | 14 | 14.5 | 19 | 3,526 | 55.054 | 23,539 |
| rb2605C3300 | 12.5 | 14 | 10.5 | 11 | 10.5 | 5,025 | 60.624 | 23,944 |
| rb2605C3350 | 10.5 | 12 | 8.5 | 8.5 | 5.5 | 2,372 | 24.688 | 9,989 |
| rb2605C3400 | 10.5 | 10.5 | 8 | 8.5 | 2.5 | 1,809 | 16.398 | 17,340 |
| rb2605C3450 | 7.5 | 9.5 | 6.5 | 7 | 1 | 1,397 | 10.5625 | 4,792 |
| rb2605C3500 | 7.5 | 8.5 | 6.5 | 6.5 | 0.5 | 1,533 | 11.4155 | 10,631 |
| rb2605C3550 | 7.5 | 8 | 6 | 7 | 0.5 | 9,305 | 63.644 | 54,962 |
| rb2605P2550 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 450 | 0.666 | 2,311 |
| rb2605P2600 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 119 | 0.1695 | 1,215 |
| rb2605P2650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 40 | 0.06 | 874 |
| rb2605P2700 | | | | 0.5 | 0.5 | | | 940 |
| rb2605P2750 | 1.5 | 2 | 1.5 | 2 | 0.5 | 609 | 1.0025 | 10,211 |
| rb2605P2800 | 2 | 2.5 | 2 | 2.5 | 0.5 | 466 | 0.944 | 5,861 |
| rb2605P2850 | 3 | 3.5 | 3 | 3.5 | 1 | 202 | 0.604 | 5,506 |
| rb2605P2900 | 4.5 | 4.5 | 3 | 4.5 | 3 | 1,079 | 3.9965 | 6,693 |
| rb2605P2950 | 5 | 6 | 4.5 | 5.5 | 7.5 | 924 | 4.8325 | 6,074 |
| rb2605P3000 | 8.5 | 10 | 8 | 9 | 15 | 4,345 | 38.9295 | 25,593 |
| rb2605P3050 | 16 | 17.5 | 15.5 | 16 | 27.5 | 5,040 | 82.152 | 14,610 |
| rb2605P3100 | 35.5 | 35.5 | 29.5 | 32.5 | 45.5 | 9,636 | 303.6925 | 15,172 |
| rb2605P3150 | 53 | 59 | 50 | 57 | 70 | 1,637 | 89.8825 | 5,068 |
| rb2605P3200 | 94.5 | 96 | 88 | 94.5 | 101 | 187 | 17.1195 | 725 |
| rb2605P3250 | 136.5 | 136.5 | 130 | 133 | 138 | 15 | 2.0085 | 1,119 |
| rb2605P3300 | 178.5 | 183 | 176.5 | 183 | 179.5 | 56 | 10.0335 | 647 |
| rb2605P3350 | 228 | 228 | 228 | 228 | 224.5 | 16 | 3.627 | 302 |
| rb2605P3400 | | | | 271.5 | 271.5 | | | 650 |
| rb2605P3450 | | | | 320 | 320 | | | 111 |
| rb2605P3500 | | | | 369 | 369 | | | 124 |
| rb2605P3550 | | | | 419 | 419 | | | 192 |
| rb2606C2800 | | | | 339.5 | 339.5 | | | |
| rb2606C2850 | | | | 294 | 294 | | | |
| rb2606C2900 | | | | 250 | 250 | | | |
| rb2606C2950 | | | | 209 | 209 | | | |
| rb2606C3000 | | | | 171.5 | 171.5 | | | |
| rb2606C3050 | | | | 138 | 138 | | | |
| rb2606C3100 | | | | 108 | 108 | | | |
| rb2606C3150 | | | | 83.5 | 83.5 | | | |
| rb2606C3200 | | | | 62.5 | 62.5 | | | |
| rb2606C3250 | | | | 45.5 | 45.5 | | | |
| rb2606C3300 | 26.5 | 26.5 | 26.5 | 26.5 | 32.5 | 1 | 0.0265 | 1 |
| rb2606C3350 | 21 | 21 | 21 | 21 | 22.5 | 1 | 0.021 | 1 |
| rb2606C3400 | 16 | 16 | 16 | 16 | 15.5 | 1 | 0.016 | 1 |
| rb2606C3450 | 11.5 | 11.5 | 11.5 | 11.5 | 10 | 1 | 0.0115 | 1 |
| rb2606C3500 | 9.5 | 9.5 | 9.5 | 9.5 | 6.5 | 1 | 0.0095 | 1 |
| rb2606P2800 | | | | 5 | 5 | | | |
| rb2606P2850 | | | | 9.5 | 9.5 | | | |
| rb2606P2900 | | | | 15.5 | 15.5 | | | |
| rb2606P2950 | | | | 24.5 | 24.5 | | | |
| rb2606P3000 | | | | 37 | 37 | | | |
| rb2606P3050 | | | | 53 | 53 | | | |
| rb2606P3100 | | | | 73.5 | 73.5 | | | |
| rb2606P3150 | | | | 98 | 98 | | | |
| rb2606P3200 | | | | 127 | 127 | | | |
| rb2606P3250 | | | | 160.5 | 160.5 | | | |
| rb2606P3300 | | | | 197 | 197 | | | |
| rb2606P3350 | | | | 237.5 | 237.5 | | | |
| rb2606P3400 | | | | 280 | 280 | | | |
| rb2606P3450 | | | | 324.5 | 324.5 | | | |
| rb2606P3500 | | | | 371 | 371 | | | |
| rb2607C2600 | | | | 547.5 | 547.5 | | | |
| rb2607C2650 | | | | 498.5 | 498.5 | | | |
| rb2607C2700 | | | | 450.5 | 450.5 | | | |
| rb2607C2750 | | | | 403.5 | 403.5 | | | |
| rb2607C2800 | | | | 358 | 358 | | | 2 |
| rb2607C2850 | | | | 314.5 | 314.5 | | | 3 |
| rb2607C2900 | | | | 273 | 273 | | | 17 |
| rb2607C2950 | 220 | 225.5 | 220 | 225.5 | 234 | 2 | 0.4455 | 32 |
| rb2607C3000 | 179.5 | 179.5 | 179.5 | 179.5 | 198 | 2 | 0.359 | 481 |
| rb2607C3050 | | | | 165.5 | 165.5 | | | 104 |
| rb2607C3100 | 116.5 | 116.5 | 111 | 111 | 136.5 | 6 | 0.68 | 367 |
| rb2607C3150 | 92.5 | 92.5 | 86 | 88 | 110.5 | 241 | 21.0585 | 1,390 |
| rb2607C3200 | 75 | 75 | 69 | 71 | 89 | 845 | 61.0815 | 1,464 |
| rb2607C3250 | 62 | 62 | 57.5 | 57.5 | 70 | 254 | 15.076 | 984 |
| rb2607C3300 | 49.5 | 51 | 46.5 | 46.5 | 54.5 | 33 | 1.6345 | 440 |
| rb2607C3350 | 45 | 45.5 | 41.5 | 42 | 41.5 | 115 | 4.93 | 521 |
| rb2607C3400 | 55.5 | 55.5 | 38.5 | 39.5 | 31.5 | 57 | 2.2515 | 662 |
| rb2607C3450 | 36 | 36 | 34.5 | 35.5 | 23.5 | 206 | 7.0975 | 424 |
| rb2607C3500 | 31.5 | 32.5 | 31.5 | 32 | 17 | 43 | 1.2115 | 348 |
| rb2607C3550 | 29 | 30 | 29 | 30 | 12.5 | 34 | 0.823 | 700 |
| rb2607C3600 | 29.5 | 29.5 | 26 | 27.5 | 8.5 | 159 | 4.134 | 1,877 |
| rb2607P2600 | 5.5 | 6 | 5.5 | 6 | 1.5 | 631 | 3.574 | 4,738 |
| rb2607P2650 | 7 | 7 | 6 | 6 | 2.5 | 297 | 2.025 | 4,262 |
| rb2607P2700 | 7.5 | 10 | 7 | 7 | 4.5 | 131 | 0.9805 | 2,612 |
| rb2607P2750 | | | | 7.5 | 7.5 | | | 1,810 |
| rb2607P2800 | | | | 12 | 12 | | | 367 |
| rb2607P2850 | 13.5 | 13.5 | 13.5 | 13.5 | 18 | 20 | 0.27 | 251 |
| rb2607P2900 | 17 | 17 | 16 | 16.5 | 26.5 | 79 | 1.328 | 500 |
| rb2607P2950 | 23.5 | 23.5 | 22 | 23 | 37.5 | 205 | 4.876 | 435 |
| rb2607P3000 | 37 | 37 | 31.5 | 33 | 51.5 | 220 | 7.506 | 590 |
| rb2607P3050 | 45 | 45 | 45 | 45 | 69 | 2 | 0.09 | 773 |
| rb2607P3100 | 67 | 67 | 61.5 | 64 | 89.5 | 81 | 5.2085 | 459 |
| rb2607P3150 | 92 | 92 | 87.5 | 92 | 113.5 | 24 | 2.1855 | 356 |
| rb2607P3200 | 121.5 | 121.5 | 121.5 | 121.5 | 141.5 | 1 | 0.1215 | 86 |
| rb2607P3250 | | | | 173 | 173 | | | 37 |
| rb2607P3300 | | | | 207 | 207 | | | 41 |
| rb2607P3350 | | | | 244 | 244 | | | 35 |
| rb2607P3400 | | | | 283.5 | 283.5 | | | 1 |
| rb2607P3450 | | | | 325.5 | 325.5 | | | |
| rb2607P3500 | | | | 369 | 369 | | | |
| rb2607P3550 | | | | 414.5 | 414.5 | | | |
| rb2607P3600 | | | | 460.5 | 460.5 | | | |
| rb2610C2600 | | | | 577 | 577 | | | |
| rb2610C2650 | | | | 533 | 533 | | | |
| rb2610C2700 | | | | 490.5 | 490.5 | | | |
| rb2610C2750 | | | | 450 | 450 | | | |
| rb2610C2800 | | | | 411 | 411 | | | 103 |
| rb2610C2850 | | | | 373.5 | 373.5 | | | 2 |
| rb2610C2900 | | | | 338 | 338 | | | |
| rb2610C2950 | | | | 305 | 305 | | | 1 |
| rb2610C3000 | | | | 273.5 | 273.5 | | | |
| rb2610C3050 | | | | 244.5 | 244.5 | | | 1 |
| rb2610C3100 | | | | 217.5 | 217.5 | | | 3 |
| rb2610C3150 | 158.5 | 165.5 | 156 | 156.5 | 192.5 | 12 | 1.921 | 39 |
| rb2610C3200 | 116.5 | 145 | 116.5 | 128.5 | 170 | 18 | 2.2415 | 252 |
| rb2610C3250 | | | | 149 | 149 | | | 22 |
| rb2610C3300 | 61 | 61 | 61 | 61 | 130 | 9 | 0.549 | 33 |
| rb2610C3350 | | | | 113.5 | 113.5 | | | 22 |
| rb2610C3400 | | | | 98.5 | 98.5 | | | 30 |
| rb2610C3450 | 71.5 | 77.5 | 71.5 | 77.5 | 85 | 2 | 0.149 | 207 |
| rb2610C3500 | 88 | 88 | 65 | 71 | 73 | 329 | 24.5685 | 619 |
| rb2610C3550 | 61.5 | 75 | 60.5 | 75 | 62.5 | 60 | 3.694 | 276 |
| rb2610C3600 | 61 | 69 | 57.5 | 58 | 53 | 210 | 12.6605 | 624 |
| rb2610P2600 | | | | 19 | 19 | | | 105 |
| rb2610P2650 | | | | 25.5 | 25.5 | | | 16 |
| rb2610P2700 | 24.5 | 24.5 | 16.5 | 17.5 | 33 | 6 | 0.1175 | 15 |
| rb2610P2750 | 28.5 | 29.5 | 23.5 | 29.5 | 42 | 3 | 0.0815 | 15 |
| rb2610P2800 | 33.5 | 33.5 | 33.5 | 33.5 | 52.5 | 1 | 0.0335 | 22 |
| rb2610P2850 | 40.5 | 40.5 | 35.5 | 35.5 | 65 | 5 | 0.1895 | 22 |
| rb2610P2900 | | | | 79.5 | 79.5 | | | 6 |
| rb2610P2950 | | | | 96 | 96 | | | 18 |
| rb2610P3000 | | | | 114.5 | 114.5 | | | 21 |
| rb2610P3050 | | | | 135 | 135 | | | 17 |
| rb2610P3100 | | | | 157.5 | 157.5 | | | 7 |
| rb2610P3150 | | | | 182.5 | 182.5 | | | 5 |
| rb2610P3200 | | | | 210 | 210 | | | 3 |
| rb2610P3250 | | | | 238.5 | 238.5 | | | 6 |
| rb2610P3300 | | | | 269.5 | 269.5 | | | 4 |
| rb2610P3350 | | | | 302.5 | 302.5 | | | 1 |
| rb2610P3400 | | | | 337 | 337 | | | 1 |
| rb2610P3450 | | | | 373.5 | 373.5 | | | 1 |
| rb2610P3500 | | | | 411 | 411 | | | 1 |
| rb2610P3550 | | | | 450.5 | 450.5 | | | |
| rb2610P3600 | | | | 491 | 491 | | | 1 |
打印