上海期货交易所05月12日螺纹期权收盘行情
发布时间：2026年05月12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 | | | | 452 | 452 | | | 1 |
| rb2606C2800 | | | | 402 | 402 | | | |
| rb2606C2850 | | | | 352 | 352 | | | |
| rb2606C2900 | | | | 302 | 302 | | | |
| rb2606C2950 | | | | 252 | 252 | | | |
| rb2606C3000 | | | | 202.5 | 202.5 | | | 1 |
| rb2606C3050 | | | | 154.5 | 154.5 | | | 4 |
| rb2606C3100 | | | | 109.5 | 109.5 | | | 16 |
| rb2606C3150 | 62.5 | 63 | 33 | 35 | 71 | 30 | 1.2995 | 373 |
| rb2606C3200 | 35 | 38 | 15.5 | 18 | 41.5 | 192 | 4.5375 | 805 |
| rb2606C3250 | 17 | 22 | 8 | 8 | 21 | 234 | 3.268 | 398 |
| rb2606C3300 | 12.5 | 13.5 | 5.5 | 6.5 | 9 | 1,758 | 17.2325 | 3,998 |
| rb2606C3350 | 5 | 5 | 5 | 5 | 3.5 | 4 | 0.02 | 195 |
| rb2606C3400 | | | | 1 | 1 | | | 74 |
| rb2606C3450 | 3 | 3 | 1 | 1 | 0.5 | 12 | 0.02 | 91 |
| rb2606C3500 | 1.5 | 2 | 1 | 1 | 0.5 | 1,006 | 1.566 | 11,131 |
| rb2606C3550 | | | | 0.5 | 0.5 | | | 74 |
| rb2606P2750 | | | | 0.5 | 0.5 | | | 37 |
| rb2606P2800 | | | | 0.5 | 0.5 | | | 95 |
| rb2606P2850 | | | | 0.5 | 0.5 | | | 21 |
| rb2606P2900 | | | | 0.5 | 0.5 | | | 21 |
| rb2606P2950 | | | | 0.5 | 0.5 | | | 9 |
| rb2606P3000 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 99 | 0.1465 | 658 |
| rb2606P3050 | 2 | 3.5 | 1 | 2.5 | 2.5 | 140 | 0.331 | 328 |
| rb2606P3100 | 4 | 7.5 | 2.5 | 7.5 | 8 | 1,018 | 4.548 | 764 |
| rb2606P3150 | 9 | 16.5 | 3 | 13.5 | 19 | 556 | 6.2645 | 663 |
| rb2606P3200 | 27 | 50 | 23 | 39.5 | 39.5 | 100 | 3.2575 | 256 |
| rb2606P3250 | | | | 69 | 69 | | | |
| rb2606P3300 | 99 | 99 | 99 | 99 | 107 | 1 | 0.099 | 1 |
| rb2606P3350 | | | | 151.5 | 151.5 | | | |
| rb2606P3400 | | | | 199 | 199 | | | |
| rb2606P3450 | | | | 248 | 248 | | | |
| rb2606P3500 | | | | 298 | 298 | | | |
| rb2606P3550 | | | | 348 | 348 | | | |
| rb2607C2600 | | | | 634 | 634 | | | |
| rb2607C2650 | | | | 584 | 584 | | | |
| rb2607C2700 | | | | 534 | 534 | | | |
| rb2607C2750 | | | | 484 | 484 | | | |
| rb2607C2800 | | | | 434 | 434 | | | 2 |
| rb2607C2850 | | | | 384 | 384 | | | 3 |
| rb2607C2900 | | | | 334 | 334 | | | 237 |
| rb2607C2950 | | | | 284 | 284 | | | 146 |
| rb2607C3000 | | | | 235.5 | 235.5 | | | 145 |
| rb2607C3050 | 203.5 | 203.5 | 173 | 173 | 188.5 | 271 | 51.9185 | 296 |
| rb2607C3100 | 156.5 | 158 | 125 | 125 | 145 | 254 | 36.9255 | 724 |
| rb2607C3150 | 112.5 | 113.5 | 80.5 | 83 | 106 | 272 | 26.7255 | 2,807 |
| rb2607C3200 | 80 | 80 | 49 | 52.5 | 73 | 1,006 | 63.739 | 7,996 |
| rb2607C3250 | 51 | 51 | 30.5 | 32.5 | 47 | 1,907 | 76.31 | 5,169 |
| rb2607C3300 | 32.5 | 34 | 19 | 20.5 | 28.5 | 7,229 | 183.1765 | 11,977 |
| rb2607C3350 | 23 | 23.5 | 9.5 | 9.5 | 15.5 | 947 | 14.786 | 3,760 |
| rb2607C3400 | 16 | 16 | 8 | 9 | 8 | 1,638 | 18.53 | 3,893 |
| rb2607C3450 | 10 | 11 | 6 | 6 | 3.5 | 487 | 3.9115 | 1,689 |
| rb2607C3500 | 8 | 8 | 4.5 | 5 | 1.5 | 649 | 3.722 | 1,892 |
| rb2607C3550 | 7.5 | 7.5 | 4 | 4 | 0.5 | 337 | 1.4915 | 1,697 |
| rb2607C3600 | 5.5 | 5.5 | 3 | 3.5 | 0.5 | 2,111 | 8.6405 | 12,292 |
| rb2607P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 322 | 0.161 | 13,825 |
| rb2607P2650 | 1 | 1 | 0.5 | 1 | 0.5 | 30 | 0.025 | 5,608 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 190 | 0.179 | 3,617 |
| rb2607P2750 | 1 | 1.5 | 1 | 1 | 0.5 | 636 | 0.6315 | 2,766 |
| rb2607P2800 | 1 | 1.5 | 1 | 1 | 0.5 | 295 | 0.325 | 1,304 |
| rb2607P2850 | | | | 0.5 | 0.5 | | | 1,636 |
| rb2607P2900 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 51 | 0.076 | 766 |
| rb2607P2950 | 1 | 1.5 | 1 | 1.5 | 0.5 | 41 | 0.0605 | 1,191 |
| rb2607P3000 | 3 | 3.5 | 2.5 | 3 | 2 | 465 | 1.2405 | 4,635 |
| rb2607P3050 | 4 | 6 | 4 | 6 | 5 | 1,309 | 6.154 | 6,746 |
| rb2607P3100 | 7 | 10 | 6 | 10 | 11 | 1,876 | 14.1695 | 6,567 |
| rb2607P3150 | 13 | 19.5 | 11 | 19 | 22 | 4,212 | 63.155 | 5,598 |
| rb2607P3200 | 27 | 39.5 | 25.5 | 36 | 39 | 3,802 | 114.1445 | 3,830 |
| rb2607P3250 | 48 | 66.5 | 47.5 | 66 | 63 | 1,097 | 60.3325 | 1,977 |
| rb2607P3300 | 90.5 | 105.5 | 79.5 | 105.5 | 94 | 651 | 58.8735 | 684 |
| rb2607P3350 | | | | 131.5 | 131.5 | | | 139 |
| rb2607P3400 | 164.5 | 191.5 | 164 | 191.5 | 174 | 62 | 11.013 | 247 |
| rb2607P3450 | 210.5 | 234 | 210.5 | 234 | 219.5 | 41 | 9.0545 | 90 |
| rb2607P3500 | | | | 267 | 267 | | | 1 |
| rb2607P3550 | | | | 316 | 316 | | | 7 |
| rb2607P3600 | | | | 366 | 366 | | | |
| rb2609C2750 | | | | 497 | 497 | | | |
| rb2609C2800 | | | | 448 | 448 | | | |
| rb2609C2850 | | | | 400 | 400 | | | |
| rb2609C2900 | | | | 352.5 | 352.5 | | | |
| rb2609C2950 | | | | 307 | 307 | | | 3 |
| rb2609C3000 | | | | 264 | 264 | | | 7 |
| rb2609C3050 | | | | 223 | 223 | | | 7 |
| rb2609C3100 | | | | 186 | 186 | | | 9 |
| rb2609C3150 | | | | 152 | 152 | | | 7 |
| rb2609C3200 | | | | 122 | 122 | | | 11 |
| rb2609C3250 | | | | 96 | 96 | | | 16 |
| rb2609C3300 | 10 | 62.5 | 10 | 61 | 74 | 20 | 0.703 | 12 |
| rb2609C3350 | 55 | 55 | 48 | 48 | 56 | 2 | 0.103 | 7 |
| rb2609C3400 | 37.5 | 37.5 | 37.5 | 37.5 | 41.5 | 3 | 0.1125 | 8 |
| rb2609C3450 | 32 | 32 | 32 | 32 | 30 | 1 | 0.032 | 16 |
| rb2609C3500 | | | | 21 | 21 | | | 40 |
| rb2609C3550 | 24 | 24 | 24 | 24 | 14.5 | 2 | 0.048 | 33 |
| rb2609C3600 | 24 | 24 | 21 | 21 | 10 | 13 | 0.29 | 34 |
| rb2609C3650 | 24 | 24 | 18 | 21 | 6.5 | 11 | 0.243 | 11 |
| rb2609P2750 | 5.5 | 6 | 5.5 | 6 | 1 | 3 | 0.017 | 16 |
| rb2609P2800 | 6.5 | 7 | 6.5 | 7 | 2 | 3 | 0.02 | 25 |
| rb2609P2850 | | | | 3.5 | 3.5 | | | 25 |
| rb2609P2900 | | | | 6.5 | 6.5 | | | 29 |
| rb2609P2950 | | | | 11 | 11 | | | 32 |
| rb2609P3000 | 16.5 | 18 | 16.5 | 18 | 17.5 | 4 | 0.07 | 32 |
| rb2609P3050 | 22 | 23.5 | 22 | 23.5 | 27 | 2 | 0.0455 | 32 |
| rb2609P3100 | 29.5 | 33.5 | 29.5 | 33.5 | 39 | 4 | 0.122 | 16 |
| rb2609P3150 | | | | 55 | 55 | | | 10 |
| rb2609P3200 | | | | 75 | 75 | | | 10 |
| rb2609P3250 | | | | 98.5 | 98.5 | | | 8 |
| rb2609P3300 | | | | 127 | 127 | | | 4 |
| rb2609P3350 | | | | 158.5 | 158.5 | | | |
| rb2609P3400 | | | | 194 | 194 | | | |
| rb2609P3450 | | | | 232.5 | 232.5 | | | |
| rb2609P3500 | | | | 273.5 | 273.5 | | | |
| rb2609P3550 | | | | 317 | 317 | | | |
| rb2609P3600 | | | | 362 | 362 | | | |
| rb2609P3650 | | | | 408.5 | 408.5 | | | |
| rb2610C2600 | | | | 671 | 671 | | | 2 |
| rb2610C2650 | | | | 621 | 621 | | | |
| rb2610C2700 | | | | 571 | 571 | | | |
| rb2610C2750 | | | | 521.5 | 521.5 | | | |
| rb2610C2800 | | | | 473 | 473 | | | 53 |
| rb2610C2850 | | | | 425 | 425 | | | 2 |
| rb2610C2900 | | | | 378.5 | 378.5 | | | 378 |
| rb2610C2950 | | | | 333.5 | 333.5 | | | 96 |
| rb2610C3000 | 299 | 299 | 260.5 | 263 | 290.5 | 42 | 11.373 | 366 |
| rb2610C3050 | 261 | 261 | 261 | 261 | 250 | 1 | 0.261 | 288 |
| rb2610C3100 | 216.5 | 217 | 186 | 187.5 | 212.5 | 77 | 15.8445 | 1,243 |
| rb2610C3150 | 181 | 181 | 149 | 155.5 | 178 | 196 | 32.893 | 2,651 |
| rb2610C3200 | 145.5 | 147.5 | 120 | 120 | 147 | 678 | 87.911 | 5,784 |
| rb2610C3250 | 117 | 118 | 92.5 | 95 | 120 | 838 | 87.053 | 3,818 |
| rb2610C3300 | 94 | 97 | 72.5 | 76 | 96 | 2,636 | 222.195 | 5,760 |
| rb2610C3350 | 73 | 75.5 | 58 | 59 | 75.5 | 586 | 39.3495 | 4,068 |
| rb2610C3400 | 61.5 | 61.5 | 46.5 | 46.5 | 59 | 1,441 | 78.2685 | 5,042 |
| rb2610C3450 | 50 | 50.5 | 36.5 | 39 | 45 | 280 | 11.9575 | 1,592 |
| rb2610C3500 | 42.5 | 43 | 32 | 32 | 34 | 1,622 | 61.315 | 7,777 |
| rb2610C3550 | 34.5 | 34.5 | 26 | 26 | 25 | 151 | 4.4055 | 2,120 |
| rb2610C3600 | 31 | 31 | 21 | 23 | 18 | 2,913 | 72.648 | 12,175 |
| rb2610C3650 | 26.5 | 26.5 | 19.5 | 20 | 13 | 782 | 17.915 | 911 |
| rb2610P2600 | 3 | 3.5 | 2.5 | 3 | 0.5 | 1,753 | 5.167 | 11,539 |
| rb2610P2650 | 3.5 | 4 | 3 | 3.5 | 0.5 | 1,096 | 3.731 | 1,646 |
| rb2610P2700 | 4 | 4 | 3.5 | 4 | 0.5 | 569 | 1.9965 | 1,504 |
| rb2610P2750 | 6.5 | 6.5 | 5 | 5.5 | 1.5 | 537 | 2.8005 | 1,184 |
| rb2610P2800 | 6.5 | 7.5 | 6 | 7 | 3 | 607 | 3.9165 | 2,002 |
| rb2610P2850 | 8 | 8 | 7 | 8 | 5.5 | 269 | 2.001 | 1,812 |
| rb2610P2900 | 9.5 | 10.5 | 9 | 10.5 | 8.5 | 264 | 2.537 | 2,810 |
| rb2610P2950 | 11.5 | 13.5 | 10.5 | 13.5 | 13.5 | 277 | 3.231 | 1,723 |
| rb2610P3000 | 16 | 18 | 15 | 18 | 20.5 | 1,084 | 17.7595 | 7,496 |
| rb2610P3050 | 21 | 25 | 19.5 | 25 | 30 | 644 | 14.782 | 4,970 |
| rb2610P3100 | 25 | 37 | 25 | 36.5 | 42.5 | 1,312 | 41.4005 | 5,664 |
| rb2610P3150 | 50 | 53.5 | 43 | 50 | 57.5 | 1,566 | 73.3865 | 5,732 |
| rb2610P3200 | 61.5 | 74 | 59 | 70 | 76.5 | 2,022 | 131.5455 | 3,687 |
| rb2610P3250 | 83.5 | 97 | 78.5 | 94.5 | 99 | 2,225 | 191.648 | 1,261 |
| rb2610P3300 | 110 | 125.5 | 106 | 117.5 | 125 | 485 | 54.3525 | 790 |
| rb2610P3350 | 142 | 143.5 | 136 | 136 | 154.5 | 114 | 16.014 | 378 |
| rb2610P3400 | 176 | 191 | 176 | 191 | 187.5 | 61 | 11.0925 | 551 |
| rb2610P3450 | 213.5 | 231.5 | 212.5 | 231.5 | 223.5 | 48 | 10.523 | 68 |
| rb2610P3500 | 257 | 275 | 255.5 | 275 | 262 | 157 | 41.192 | 162 |
| rb2610P3550 | | | | 303 | 303 | | | 1 |
| rb2610P3600 | | | | 346 | 346 | | | 1 |
| rb2610P3650 | | | | 390.5 | 390.5 | | | |
打印