上海期货交易所05月11日螺纹期权收盘行情
发布时间：2026年05月11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 |
|---|
| rb2606C2750 | | | | 450 | 450 | | | 1 |
| rb2606C2800 | | | | 400 | 400 | | | |
| rb2606C2850 | | | | 350 | 350 | | | |
| rb2606C2900 | | | | 300 | 300 | | | |
| rb2606C2950 | | | | 250.5 | 250.5 | | | |
| rb2606C3000 | | | | 202 | 202 | | | 1 |
| rb2606C3050 | | | | 155.5 | 155.5 | | | 4 |
| rb2606C3100 | | | | 113 | 113 | | | 16 |
| rb2606C3150 | 54.5 | 74.5 | 37.5 | 68.5 | 77 | 37 | 2.56 | 370 |
| rb2606C3200 | 24.5 | 47.5 | 24.5 | 35 | 48 | 161 | 5.7535 | 786 |
| rb2606C3250 | 14.5 | 24.5 | 13 | 18 | 27.5 | 224 | 4.0275 | 409 |
| rb2606C3300 | 12.5 | 13 | 7.5 | 13 | 14.5 | 1,753 | 19.487 | 3,446 |
| rb2606C3350 | 7 | 9 | 4.5 | 5 | 6.5 | 69 | 0.3835 | 192 |
| rb2606C3400 | 6 | 6 | 6 | 6 | 2.5 | 2 | 0.012 | 74 |
| rb2606C3450 | | | | 1 | 1 | | | 98 |
| rb2606C3500 | 1.5 | 2.5 | 1 | 2 | 0.5 | 3,147 | 5.145 | 11,171 |
| rb2606C3550 | 2 | 2 | 2 | 2 | 0.5 | 9 | 0.018 | 74 |
| rb2606P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 37 |
| rb2606P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 95 |
| rb2606P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 21 |
| rb2606P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 13 | 0.0065 | 21 |
| rb2606P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0025 | 9 |
| rb2606P3000 | 2 | 2 | 1 | 1.5 | 2 | 184 | 0.2315 | 693 |
| rb2606P3050 | 1.5 | 2 | 1.5 | 1.5 | 5.5 | 97 | 0.158 | 291 |
| rb2606P3100 | 5 | 7.5 | 3 | 4 | 13 | 584 | 2.5135 | 634 |
| rb2606P3150 | 15 | 16 | 8 | 12 | 27 | 555 | 6.0765 | 498 |
| rb2606P3200 | 27.5 | 38.5 | 23 | 26 | 48 | 28 | 0.7215 | 202 |
| rb2606P3250 | | | | 77.5 | 77.5 | | | |
| rb2606P3300 | | | | 114 | 114 | | | |
| rb2606P3350 | | | | 156.5 | 156.5 | | | |
| rb2606P3400 | | | | 202.5 | 202.5 | | | |
| rb2606P3450 | | | | 251 | 251 | | | |
| rb2606P3500 | | | | 300 | 300 | | | |
| rb2606P3550 | | | | 350 | 350 | | | |
| rb2607C2600 | | | | 650 | 650 | | | |
| rb2607C2650 | | | | 600 | 600 | | | |
| rb2607C2700 | | | | 550 | 550 | | | |
| rb2607C2750 | | | | 500 | 500 | | | |
| rb2607C2800 | | | | 450 | 450 | | | 2 |
| rb2607C2850 | | | | 400 | 400 | | | 3 |
| rb2607C2900 | 333 | 336 | 333 | 336 | 350 | 3 | 1.004 | 237 |
| rb2607C2950 | 271.5 | 294 | 271.5 | 294 | 300 | 7 | 1.94 | 146 |
| rb2607C3000 | | | | 251 | 251 | 5 | 1.255 | 145 |
| rb2607C3050 | 190 | 218.5 | 186.5 | 199.5 | 203.5 | 332 | 67.969 | 337 |
| rb2607C3100 | 146 | 171 | 141 | 155 | 159 | 183 | 29.195 | 664 |
| rb2607C3150 | 101.5 | 127.5 | 98 | 109.5 | 118.5 | 511 | 58.778 | 2,795 |
| rb2607C3200 | 74.5 | 99.5 | 67 | 76 | 83.5 | 1,348 | 103.087 | 8,116 |
| rb2607C3250 | 45.5 | 65 | 42 | 47.5 | 55.5 | 1,787 | 91.0025 | 5,272 |
| rb2607C3300 | 31.5 | 41 | 27 | 32 | 34.5 | 7,845 | 257.8215 | 11,435 |
| rb2607C3350 | 20 | 26.5 | 17.5 | 18.5 | 20 | 1,208 | 26.4855 | 3,778 |
| rb2607C3400 | 14.5 | 18 | 12.5 | 14 | 10.5 | 1,326 | 19.8485 | 4,044 |
| rb2607C3450 | 10.5 | 13 | 10 | 10.5 | 5 | 588 | 6.313 | 1,654 |
| rb2607C3500 | 8.5 | 10.5 | 7.5 | 8 | 2.5 | 416 | 3.253 | 1,772 |
| rb2607C3550 | 6.5 | 7.5 | 5.5 | 6.5 | 1 | 73 | 0.4645 | 1,724 |
| rb2607C3600 | 5.5 | 6 | 5 | 5.5 | 0.5 | 1,033 | 5.093 | 12,520 |
| rb2607P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 325 | 0.1625 | 13,760 |
| rb2607P2650 | 1 | 1 | 1 | 1 | 0.5 | 20 | 0.02 | 5,638 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 90 | 0.09 | 3,682 |
| rb2607P2750 | 1 | 1 | 0.5 | 1 | 0.5 | 188 | 0.177 | 2,886 |
| rb2607P2800 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 3 | 0.0045 | 1,364 |
| rb2607P2850 | 1 | 1 | 1 | 1 | 0.5 | 30 | 0.025 | 1,636 |
| rb2607P2900 | 2 | 2 | 1 | 1.5 | 0.5 | 62 | 0.0735 | 806 |
| rb2607P2950 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 205 | 0.2925 | 1,191 |
| rb2607P3000 | 2 | 3 | 2 | 3 | 1.5 | 554 | 1.4415 | 4,730 |
| rb2607P3050 | 5 | 5.5 | 4 | 4 | 4 | 317 | 1.486 | 6,897 |
| rb2607P3100 | 10 | 10 | 6.5 | 7 | 9 | 1,179 | 8.837 | 6,421 |
| rb2607P3150 | 19 | 20 | 12 | 13 | 18.5 | 3,162 | 47.639 | 4,653 |
| rb2607P3200 | 36 | 38.5 | 23.5 | 27 | 33.5 | 3,897 | 110.7005 | 2,828 |
| rb2607P3250 | 61 | 63 | 44 | 49 | 55.5 | 1,512 | 74.653 | 1,574 |
| rb2607P3300 | 99.5 | 99.5 | 73 | 84.5 | 84.5 | 242 | 19.8595 | 327 |
| rb2607P3350 | 137 | 137 | 113 | 120 | 119.5 | 39 | 4.588 | 139 |
| rb2607P3400 | 181.5 | 181.5 | 154 | 164.5 | 160.5 | 173 | 28.43 | 219 |
| rb2607P3450 | 223 | 223 | 223 | 223 | 205 | 1 | 0.223 | 91 |
| rb2607P3500 | | | | 252 | 252 | | | 1 |
| rb2607P3550 | | | | 300.5 | 300.5 | | | 7 |
| rb2607P3600 | | | | 350 | 350 | | | |
| rb2609C2750 | | | | 512 | 512 | | | |
| rb2609C2800 | | | | 464 | 464 | | | |
| rb2609C2850 | | | | 417 | 417 | | | |
| rb2609C2900 | | | | 372 | 372 | | | |
| rb2609C2950 | | | | 328 | 328 | | | 3 |
| rb2609C3000 | | | | 286.5 | 286.5 | | | 7 |
| rb2609C3050 | | | | 247.5 | 247.5 | | | 7 |
| rb2609C3100 | | | | 211.5 | 211.5 | | | 9 |
| rb2609C3150 | | | | 178.5 | 178.5 | | | 7 |
| rb2609C3200 | | | | 149 | 149 | | | 11 |
| rb2609C3250 | | | | 122.5 | 122.5 | | | 16 |
| rb2609C3300 | 100 | 100 | 100 | 100 | 99.5 | 10 | 1 | 20 |
| rb2609C3350 | | | | 79.5 | 79.5 | | | 7 |
| rb2609C3400 | | | | 63 | 63 | | | 8 |
| rb2609C3450 | | | | 49 | 49 | | | 16 |
| rb2609C3500 | | | | 38 | 38 | | | 40 |
| rb2609C3550 | | | | 28.5 | 28.5 | | | 32 |
| rb2609C3600 | 24 | 25 | 24 | 25 | 21.5 | 6 | 0.145 | 25 |
| rb2609P2750 | 5.5 | 5.5 | 5.5 | 5.5 | 3 | 4 | 0.022 | 16 |
| rb2609P2800 | 6.5 | 6.5 | 6.5 | 6.5 | 5 | 2 | 0.013 | 25 |
| rb2609P2850 | | | | 8.5 | 8.5 | | | 25 |
| rb2609P2900 | | | | 12.5 | 12.5 | | | 29 |
| rb2609P2950 | | | | 19 | 19 | | | 32 |
| rb2609P3000 | | | | 27.5 | 27.5 | | | 31 |
| rb2609P3050 | 21.5 | 21.5 | 21.5 | 21.5 | 38.5 | 1 | 0.0215 | 34 |
| rb2609P3100 | | | | 52 | 52 | | | 19 |
| rb2609P3150 | | | | 69 | 69 | | | 10 |
| rb2609P3200 | | | | 89 | 89 | | | 10 |
| rb2609P3250 | 79.5 | 79.5 | 79.5 | 79.5 | 112.5 | 1 | 0.0795 | 8 |
| rb2609P3300 | 110 | 110 | 110 | 110 | 139 | 1 | 0.11 | 4 |
| rb2609P3350 | | | | 169.5 | 169.5 | | | |
| rb2609P3400 | | | | 202.5 | 202.5 | | | |
| rb2609P3450 | | | | 238.5 | 238.5 | | | |
| rb2609P3500 | | | | 277 | 277 | | | |
| rb2609P3550 | | | | 318 | 318 | | | |
| rb2609P3600 | | | | 360.5 | 360.5 | | | |
| rb2610C2600 | | | | 682 | 682 | | | 2 |
| rb2610C2650 | | | | 632 | 632 | | | |
| rb2610C2700 | | | | 582.5 | 582.5 | | | |
| rb2610C2750 | | | | 533.5 | 533.5 | | | |
| rb2610C2800 | 482.5 | 496.5 | 479.5 | 495 | 485 | 107 | 52.194 | 53 |
| rb2610C2850 | | | | 438 | 438 | | | 2 |
| rb2610C2900 | | | | 392 | 392 | | | 378 |
| rb2610C2950 | | | | 348 | 348 | | | 96 |
| rb2610C3000 | 300.5 | 306 | 300 | 300 | 305.5 | 43 | 13.018 | 372 |
| rb2610C3050 | 255 | 270 | 253.5 | 253.5 | 265.5 | 13 | 3.314 | 289 |
| rb2610C3100 | 199.5 | 225.5 | 199.5 | 211 | 228.5 | 114 | 25.4105 | 1,284 |
| rb2610C3150 | 171.5 | 192 | 165.5 | 179 | 194 | 659 | 122.0925 | 2,744 |
| rb2610C3200 | 137 | 163 | 134.5 | 144.5 | 163 | 548 | 81.092 | 6,036 |
| rb2610C3250 | 111.5 | 128 | 108 | 118.5 | 135.5 | 446 | 54.2305 | 3,831 |
| rb2610C3300 | 89 | 107 | 86 | 94.5 | 111 | 3,336 | 318.03 | 5,863 |
| rb2610C3350 | 70.5 | 89 | 69 | 75 | 90 | 555 | 42.62 | 3,990 |
| rb2610C3400 | 58 | 68 | 55.5 | 61 | 71.5 | 1,009 | 62.018 | 4,823 |
| rb2610C3450 | 47.5 | 61.5 | 46 | 49 | 56.5 | 129 | 6.7395 | 1,593 |
| rb2610C3500 | 41 | 50 | 38.5 | 41.5 | 44 | 1,997 | 86.664 | 8,044 |
| rb2610C3550 | 32 | 38.5 | 32 | 33.5 | 33.5 | 294 | 10.138 | 2,136 |
| rb2610C3600 | 27 | 33.5 | 27 | 28.5 | 25.5 | 2,597 | 77.756 | 12,566 |
| rb2610C3650 | 24 | 30 | 22.5 | 24 | 19 | 876 | 23.3815 | 555 |
| rb2610P2600 | 3.5 | 3.5 | 2.5 | 3 | 0.5 | 4,964 | 16.349 | 10,842 |
| rb2610P2650 | 4 | 4 | 3 | 3 | 0.5 | 269 | 0.847 | 1,470 |
| rb2610P2700 | 4.5 | 4.5 | 3 | 3.5 | 1.5 | 1,417 | 5.656 | 1,365 |
| rb2610P2750 | 5 | 5.5 | 5 | 5 | 2.5 | 746 | 3.9395 | 1,121 |
| rb2610P2800 | 6.5 | 7 | 6 | 6 | 4.5 | 611 | 3.7865 | 1,949 |
| rb2610P2850 | 8.5 | 8.5 | 7 | 7 | 7 | 271 | 2.0545 | 1,789 |
| rb2610P2900 | 10 | 11 | 9 | 9 | 11.5 | 1,071 | 10.424 | 2,820 |
| rb2610P2950 | 12.5 | 13.5 | 10.5 | 10.5 | 17 | 153 | 1.687 | 1,766 |
| rb2610P3000 | 17 | 19 | 14.5 | 15 | 24.5 | 1,911 | 31.004 | 7,200 |
| rb2610P3050 | 26.5 | 27 | 20 | 20 | 34.5 | 961 | 20.9435 | 4,911 |
| rb2610P3100 | 37 | 38.5 | 29.5 | 30 | 47 | 1,604 | 52.654 | 5,286 |
| rb2610P3150 | 53 | 56.5 | 43.5 | 43.5 | 62.5 | 1,519 | 74.698 | 5,315 |
| rb2610P3200 | 70 | 76.5 | 61 | 62 | 81.5 | 1,332 | 90.592 | 3,402 |
| rb2610P3250 | 96.5 | 98.5 | 80.5 | 84 | 103.5 | 1,113 | 95.992 | 1,134 |
| rb2610P3300 | 124.5 | 126.5 | 105.5 | 108 | 129 | 345 | 38.7845 | 618 |
| rb2610P3350 | 144.5 | 144.5 | 138 | 140 | 157.5 | 73 | 10.352 | 366 |
| rb2610P3400 | 181 | 181 | 175 | 176 | 189 | 18 | 3.228 | 510 |
| rb2610P3450 | 235 | 235 | 210 | 210 | 223.5 | 21 | 4.705 | 71 |
| rb2610P3500 | 279.5 | 279.5 | 250.5 | 257.5 | 261 | 99 | 25.6865 | 59 |
| rb2610P3550 | | | | 300.5 | 300.5 | | | 1 |
| rb2610P3600 | | | | 342.5 | 342.5 | | | 1 |
| rb2610P3650 | | | | 385.5 | 385.5 | | | |
打印