上海期货交易所08月07日螺纹期权收盘行情
发布时间：2026年08月07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 |
|---|
| rb2609C2700 | | | | 290 | 290 | | | |
| rb2609C2750 | | | | 240 | 240 | | | 10 |
| rb2609C2800 | 190.5 | 200.5 | 188 | 190 | 190 | 143 | 27.5605 | 32 |
| rb2609C2850 | 141 | 145 | 141 | 144.5 | 141 | 30 | 4.294 | 20 |
| rb2609C2900 | 94 | 94 | 92.5 | 92.5 | 94.5 | 12 | 1.125 | 11 |
| rb2609C2950 | 64 | 64 | 50.5 | 53.5 | 55 | 436 | 24.138 | 259 |
| rb2609C3000 | 24 | 27 | 20 | 21 | 26.5 | 990 | 23.257 | 937 |
| rb2609C3050 | 14 | 14 | 8 | 9 | 10.5 | 1,939 | 18.457 | 2,025 |
| rb2609C3100 | 6.5 | 6.5 | 3.5 | 4 | 3 | 1,113 | 4.761 | 1,968 |
| rb2609C3150 | 1.5 | 3 | 1.5 | 3 | 0.5 | 15 | 0.03 | 151 |
| rb2609C3200 | 2 | 2.5 | 1 | 2.5 | 0.5 | 97 | 0.1935 | 432 |
| rb2609C3250 | 1 | 1 | 1 | 1 | 0.5 | 13 | 0.0125 | 39 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 95 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 33 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 40 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 95 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 150 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 282 |
| rb2609C3650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 15 | 0.0075 | 232 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 41 | 0.102 | 731 |
| rb2609P2800 | 3 | 3 | 2.5 | 3 | 0.5 | 129 | 0.3365 | 425 |
| rb2609P2850 | 3.5 | 4 | 3 | 4 | 1 | 42 | 0.125 | 430 |
| rb2609P2900 | 7 | 7.5 | 3.5 | 7 | 4.5 | 1,016 | 5.936 | 2,051 |
| rb2609P2950 | 13.5 | 16 | 10 | 13.5 | 15 | 558 | 6.9795 | 1,320 |
| rb2609P3000 | 32.5 | 37 | 26 | 34 | 36.5 | 857 | 27.09 | 1,182 |
| rb2609P3050 | 69.5 | 73.5 | 60 | 70 | 70 | 385 | 26.2075 | 721 |
| rb2609P3100 | 116 | 116 | 116 | 116 | 113 | 10 | 1.16 | 83 |
| rb2609P3150 | 163 | 163 | 163 | 163 | 160.5 | 17 | 2.7535 | 20 |
| rb2609P3200 | 210.5 | 217 | 201.5 | 215.5 | 210 | 106 | 22.285 | 25 |
| rb2609P3250 | | | | 260 | 260 | | | 22 |
| rb2609P3300 | | | | 310 | 310 | | | 4 |
| rb2609P3350 | | | | 360 | 360 | | | 1 |
| rb2609P3400 | | | | 410 | 410 | | | |
| rb2609P3450 | | | | 460 | 460 | | | |
| rb2609P3500 | | | | 510 | 510 | | | |
| rb2609P3550 | | | | 560 | 560 | | | |
| rb2609P3600 | | | | 610 | 610 | | | |
| rb2609P3650 | | | | 660 | 660 | | | |
| rb2610C2600 | | | | 410 | 410 | | | 37 |
| rb2610C2650 | | | | 360 | 360 | | | |
| rb2610C2700 | | | | 310 | 310 | | | |
| rb2610C2750 | | | | 260.5 | 260.5 | | | |
| rb2610C2800 | 213.5 | 226.5 | 208.5 | 215.5 | 212.5 | 1,031 | 223.4795 | 555 |
| rb2610C2850 | 166.5 | 179 | 166.5 | 169.5 | 167 | 515 | 87.899 | 1,268 |
| rb2610C2900 | 123 | 136 | 119.5 | 123 | 125 | 910 | 116.6855 | 1,668 |
| rb2610C2950 | 85 | 95.5 | 80 | 82.5 | 88.5 | 863 | 73.145 | 2,012 |
| rb2610C3000 | 54.5 | 59 | 48 | 50 | 59 | 7,038 | 364.725 | 7,222 |
| rb2610C3050 | 30.5 | 35.5 | 28 | 29 | 36.5 | 11,478 | 353.177 | 9,382 |
| rb2610C3100 | 19 | 21.5 | 17 | 18 | 21.5 | 10,078 | 186.145 | 23,761 |
| rb2610C3150 | 12 | 13 | 10.5 | 11.5 | 11.5 | 3,480 | 40.095 | 21,837 |
| rb2610C3200 | 7.5 | 9 | 7 | 8.5 | 5.5 | 6,426 | 52.158 | 39,291 |
| rb2610C3250 | 7 | 7 | 6 | 6 | 2.5 | 933 | 5.595 | 13,761 |
| rb2610C3300 | 4.5 | 6 | 4.5 | 5.5 | 1 | 4,973 | 26.9235 | 22,658 |
| rb2610C3350 | 4 | 4.5 | 4 | 4.5 | 0.5 | 220 | 0.9735 | 11,499 |
| rb2610C3400 | 2.5 | 3.5 | 2.5 | 3 | 0.5 | 572 | 1.574 | 9,815 |
| rb2610C3450 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 688 | 1.538 | 3,429 |
| rb2610C3500 | 2 | 2.5 | 2 | 2 | 0.5 | 348 | 0.6675 | 9,121 |
| rb2610C3550 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 590 | 0.878 | 2,082 |
| rb2610C3600 | 2 | 2 | 1 | 1.5 | 0.5 | 608 | 0.8885 | 14,692 |
| rb2610C3650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 186 | 0.261 | 12,522 |
| rb2610P2600 | 2.5 | 3 | 2 | 2.5 | 0.5 | 645 | 1.596 | 23,639 |
| rb2610P2650 | 2.5 | 3 | 2 | 2.5 | 0.5 | 595 | 1.4425 | 5,187 |
| rb2610P2700 | 4 | 4 | 3.5 | 3.5 | 0.5 | 429 | 1.46 | 5,073 |
| rb2610P2750 | 5.5 | 5.5 | 4.5 | 5 | 1 | 1,002 | 4.857 | 4,890 |
| rb2610P2800 | 7 | 7.5 | 6 | 7 | 3 | 2,793 | 17.7265 | 10,006 |
| rb2610P2850 | 9.5 | 10 | 7 | 9 | 7 | 2,866 | 25.0055 | 9,180 |
| rb2610P2900 | 14.5 | 17 | 11.5 | 13.5 | 15 | 5,865 | 81.227 | 12,189 |
| rb2610P2950 | 24.5 | 27 | 19.5 | 23 | 29 | 6,645 | 152.0275 | 18,835 |
| rb2610P3000 | 39 | 45 | 33 | 40 | 49 | 10,043 | 391.706 | 24,295 |
| rb2610P3050 | 72.5 | 73.5 | 59 | 69 | 76.5 | 2,386 | 158.427 | 13,488 |
| rb2610P3100 | 112 | 113.5 | 94 | 107 | 111 | 703 | 74.3455 | 14,295 |
| rb2610P3150 | 153.5 | 157 | 137.5 | 151 | 151 | 505 | 75.742 | 6,934 |
| rb2610P3200 | 200.5 | 202.5 | 186.5 | 198.5 | 195.5 | 775 | 152.6295 | 4,773 |
| rb2610P3250 | | | | 242 | 242 | | | 1,655 |
| rb2610P3300 | | | | 290.5 | 290.5 | | | 863 |
| rb2610P3350 | 338 | 338 | 337.5 | 337.5 | 340 | 3 | 1.0135 | 365 |
| rb2610P3400 | 387 | 388 | 387 | 388 | 390 | 2 | 0.775 | 321 |
| rb2610P3450 | | | | 440 | 440 | | | 198 |
| rb2610P3500 | | | | 490 | 490 | | | 203 |
| rb2610P3550 | | | | 540 | 540 | | | 1 |
| rb2610P3600 | | | | 590 | 590 | | | 1 |
| rb2610P3650 | | | | 640 | 640 | | | 2 |
| rb2611C2750 | | | | 267.5 | 267.5 | | | |
| rb2611C2800 | | | | 221.5 | 221.5 | | | |
| rb2611C2850 | | | | 178 | 178 | | | |
| rb2611C2900 | | | | 138.5 | 138.5 | | | |
| rb2611C2950 | | | | 104 | 104 | | | 1 |
| rb2611C3000 | | | | 75 | 75 | | | 1 |
| rb2611C3050 | | | | 51.5 | 51.5 | | | 1 |
| rb2611C3100 | | | | 34 | 34 | | | 2 |
| rb2611C3150 | | | | 21.5 | 21.5 | | | 6 |
| rb2611C3200 | | | | 12.5 | 12.5 | | | 8 |
| rb2611C3250 | 10 | 10 | 10 | 10 | 7 | 2 | 0.02 | 15 |
| rb2611C3300 | | | | 4 | 4 | | | 8 |
| rb2611C3350 | | | | 2 | 2 | | | 17 |
| rb2611C3400 | | | | 1 | 1 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 3 | 3 | | | 1 |
| rb2611P2800 | | | | 7 | 7 | | | 35 |
| rb2611P2850 | | | | 13.5 | 13.5 | | | 26 |
| rb2611P2900 | 24 | 24 | 24 | 24 | 24 | 3 | 0.072 | 30 |
| rb2611P2950 | 36.5 | 36.5 | 36.5 | 36.5 | 39 | 1 | 0.0365 | 24 |
| rb2611P3000 | 52 | 52 | 52 | 52 | 60 | 1 | 0.052 | 19 |
| rb2611P3050 | | | | 86.5 | 86.5 | | | 5 |
| rb2611P3100 | | | | 119 | 119 | | | |
| rb2611P3150 | | | | 156 | 156 | | | 3 |
| rb2611P3200 | | | | 197.5 | 197.5 | | | 1 |
| rb2611P3250 | | | | 241.5 | 241.5 | | | 1 |
| rb2611P3300 | | | | 288.5 | 288.5 | | | |
| rb2611P3350 | | | | 336.5 | 336.5 | | | |
| rb2611P3400 | | | | 385.5 | 385.5 | | | |
| rb2611P3450 | | | | 435 | 435 | | | |
| rb2701C2750 | 320.5 | 320.5 | 311.5 | 311.5 | 304 | 3 | 0.9435 | 3 |
| rb2701C2800 | | | | 260.5 | 260.5 | | | 32 |
| rb2701C2850 | 222.5 | 225 | 217 | 224.5 | 220 | 67 | 14.7485 | 94 |
| rb2701C2900 | 178.5 | 184 | 175 | 183 | 183 | 95 | 17.184 | 144 |
| rb2701C2950 | 141.5 | 150.5 | 139.5 | 141.5 | 149 | 136 | 19.6555 | 61 |
| rb2701C3000 | 109 | 113.5 | 106 | 108.5 | 119.5 | 176 | 19.4205 | 332 |
| rb2701C3050 | 83.5 | 89 | 79.5 | 83 | 93.5 | 150 | 12.681 | 379 |
| rb2701C3100 | 61 | 66.5 | 61 | 61.5 | 72 | 192 | 12.0825 | 397 |
| rb2701C3150 | 46.5 | 49.5 | 46 | 46 | 54 | 81 | 3.8095 | 236 |
| rb2701C3200 | 35.5 | 38 | 35 | 36 | 40 | 182 | 6.651 | 407 |
| rb2701C3250 | 27.5 | 29.5 | 26.5 | 29.5 | 29 | 232 | 6.444 | 209 |
| rb2701C3300 | 22 | 23 | 21.5 | 21.5 | 20.5 | 105 | 2.3145 | 331 |
| rb2701C3350 | 18 | 19 | 17.5 | 19 | 14 | 90 | 1.581 | 316 |
| rb2701C3400 | 15 | 15.5 | 15 | 15 | 9.5 | 691 | 10.042 | 1,238 |
| rb2701C3450 | 13 | 13 | 12.5 | 12.5 | 6 | 57 | 0.726 | 528 |
| rb2701C3500 | 11 | 11.5 | 10.5 | 10.5 | 4 | 201 | 2.2435 | 2,620 |
| rb2701P2750 | 16 | 16 | 15.5 | 15.5 | 11 | 75 | 1.118 | 401 |
| rb2701P2800 | 22 | 22 | 20 | 20.5 | 17.5 | 165 | 3.4465 | 394 |
| rb2701P2850 | 27.5 | 27.5 | 25.5 | 27 | 27 | 67 | 1.7985 | 479 |
| rb2701P2900 | 36.5 | 36.5 | 35 | 35.5 | 39.5 | 67 | 2.3895 | 516 |
| rb2701P2950 | 50.5 | 50.5 | 46 | 46.5 | 55.5 | 36 | 1.8305 | 198 |
| rb2701P3000 | 71 | 71 | 62 | 65.5 | 75.5 | 203 | 13.6135 | 1,004 |
| rb2701P3050 | 90.5 | 90.5 | 84.5 | 85 | 99.5 | 76 | 6.741 | 341 |
| rb2701P3100 | 119.5 | 120 | 113 | 119 | 128 | 124 | 14.7705 | 169 |
| rb2701P3150 | 151.5 | 154.5 | 146.5 | 150 | 159.5 | 91 | 13.835 | 96 |
| rb2701P3200 | 192.5 | 192.5 | 180.5 | 190 | 195.5 | 74 | 13.862 | 153 |
| rb2701P3250 | 236.5 | 236.5 | 221.5 | 231.5 | 234 | 338 | 78.218 | 77 |
| rb2701P3300 | | | | 275.5 | 275.5 | | | |
| rb2701P3350 | | | | 319 | 319 | | | |
| rb2701P3400 | | | | 364.5 | 364.5 | | | |
| rb2701P3450 | | | | 411 | 411 | | | |
| rb2701P3500 | | | | 459 | 459 | | | |
打印