上海期货交易所08月10日螺纹期权收盘行情
发布时间：2026年08月10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 | | | | 278 | 278 | | | |
| rb2609C2750 | | | | 228 | 228 | | | 10 |
| rb2609C2800 | | | | 178 | 178 | | | 32 |
| rb2609C2850 | | | | 129 | 129 | | | 20 |
| rb2609C2900 | 97.5 | 97.5 | 77 | 79 | 83.5 | 94 | 7.959 | 33 |
| rb2609C2950 | 58 | 58 | 36 | 37.5 | 46 | 319 | 14.415 | 361 |
| rb2609C3000 | 20.5 | 24 | 13.5 | 14 | 20 | 1,106 | 18.03 | 1,292 |
| rb2609C3050 | 10.5 | 10.5 | 5 | 5.5 | 7 | 1,810 | 12.935 | 2,641 |
| rb2609C3100 | 4.5 | 4.5 | 2 | 2.5 | 1.5 | 875 | 2.8455 | 2,064 |
| rb2609C3150 | 3 | 3 | 1.5 | 1.5 | 0.5 | 5 | 0.0105 | 151 |
| rb2609C3200 | 1.5 | 2 | 1.5 | 2 | 0.5 | 100 | 0.155 | 434 |
| rb2609C3250 | | | | 0.5 | 0.5 | | | 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 | 0.5 | 0.5 | 0.5 | 4 | 0.002 | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 282 |
| rb2609C3650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 232 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 36 | 0.056 | 740 |
| rb2609P2800 | 2.5 | 2.5 | 2 | 2 | 0.5 | 203 | 0.492 | 404 |
| rb2609P2850 | 2.5 | 3.5 | 2.5 | 3 | 1 | 266 | 0.8705 | 378 |
| rb2609P2900 | 7 | 7 | 4.5 | 6 | 5.5 | 1,039 | 5.7435 | 2,255 |
| rb2609P2950 | 12.5 | 18.5 | 10.5 | 14.5 | 18 | 1,197 | 17.94 | 1,493 |
| rb2609P3000 | 40 | 45.5 | 28 | 41.5 | 42 | 858 | 31.6675 | 1,147 |
| rb2609P3050 | 67.5 | 87 | 66 | 87 | 79 | 65 | 5.415 | 672 |
| rb2609P3100 | 118 | 118 | 118 | 118 | 123.5 | 2 | 0.236 | 81 |
| rb2609P3150 | 161 | 183 | 161 | 178 | 172 | 112 | 19.9105 | 36 |
| rb2609P3200 | | | | 222 | 222 | | | 25 |
| rb2609P3250 | | | | 272 | 272 | | | 22 |
| rb2609P3300 | | | | 322 | 322 | | | 4 |
| rb2609P3350 | | | | 372 | 372 | | | 1 |
| rb2609P3400 | | | | 422 | 422 | | | |
| rb2609P3450 | | | | 472 | 472 | | | |
| rb2609P3500 | | | | 522 | 522 | | | |
| rb2609P3550 | | | | 572 | 572 | | | |
| rb2609P3600 | | | | 622 | 622 | | | |
| rb2609P3650 | | | | 672 | 672 | | | |
| rb2610C2600 | | | | 402 | 402 | | | 37 |
| rb2610C2650 | | | | 352 | 352 | | | |
| rb2610C2700 | | | | 302 | 302 | | | |
| rb2610C2750 | | | | 252.5 | 252.5 | | | |
| rb2610C2800 | 217 | 221.5 | 202 | 206 | 205 | 975 | 204.6055 | 669 |
| rb2610C2850 | 167.5 | 174 | 155 | 158.5 | 159.5 | 462 | 75.1615 | 1,309 |
| rb2610C2900 | 124 | 128 | 110.5 | 114 | 118 | 810 | 95.997 | 1,634 |
| rb2610C2950 | 84.5 | 88 | 72 | 75 | 82.5 | 1,111 | 86.309 | 2,289 |
| rb2610C3000 | 51.5 | 53.5 | 41 | 43 | 54 | 7,755 | 351.104 | 8,822 |
| rb2610C3050 | 29 | 31 | 23.5 | 23.5 | 33 | 8,290 | 221.801 | 10,866 |
| rb2610C3100 | 17.5 | 19 | 14 | 15 | 18.5 | 8,676 | 140.8145 | 25,253 |
| rb2610C3150 | 11.5 | 12 | 9.5 | 10 | 9.5 | 2,218 | 23.1645 | 22,116 |
| rb2610C3200 | 8.5 | 9 | 7 | 7 | 4.5 | 4,754 | 36.8245 | 38,836 |
| rb2610C3250 | 6.5 | 7 | 5.5 | 6 | 2 | 340 | 1.805 | 13,842 |
| rb2610C3300 | 5.5 | 6 | 4.5 | 5 | 0.5 | 954 | 4.767 | 22,129 |
| rb2610C3350 | 4.5 | 5 | 4 | 4 | 0.5 | 298 | 1.2295 | 11,381 |
| rb2610C3400 | 3.5 | 4 | 3 | 3 | 0.5 | 164 | 0.52 | 9,819 |
| rb2610C3450 | 3 | 3 | 2.5 | 2.5 | 0.5 | 1,032 | 2.5135 | 3,436 |
| rb2610C3500 | 2 | 2 | 2 | 2 | 0.5 | 338 | 0.6655 | 8,924 |
| rb2610C3550 | 2 | 2 | 2 | 2 | 0.5 | 287 | 0.565 | 2,073 |
| rb2610C3600 | 2 | 2.5 | 1.5 | 1.5 | 0.5 | 1,694 | 3.218 | 15,133 |
| rb2610C3650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 336 | 0.494 | 12,456 |
| rb2610P2600 | 2.5 | 3 | 2 | 2.5 | 0.5 | 858 | 1.965 | 23,471 |
| rb2610P2650 | 2.5 | 3 | 2 | 3 | 0.5 | 593 | 1.4205 | 5,098 |
| rb2610P2700 | 3.5 | 4.5 | 3.5 | 4 | 0.5 | 804 | 3.1115 | 5,038 |
| rb2610P2750 | 5 | 5.5 | 5 | 5.5 | 1 | 912 | 4.314 | 4,904 |
| rb2610P2800 | 7 | 8 | 6.5 | 7.5 | 3 | 3,769 | 26.904 | 10,222 |
| rb2610P2850 | 9 | 10 | 8 | 9.5 | 7.5 | 3,215 | 29.385 | 8,853 |
| rb2610P2900 | 12 | 16.5 | 12 | 14.5 | 16 | 5,447 | 77.578 | 13,044 |
| rb2610P2950 | 23 | 28 | 21 | 24 | 30.5 | 9,708 | 235.1015 | 18,736 |
| rb2610P3000 | 35 | 46.5 | 35 | 43 | 52 | 10,676 | 452.114 | 24,999 |
| rb2610P3050 | 67.5 | 79 | 63 | 74 | 81 | 1,599 | 115.22 | 13,484 |
| rb2610P3100 | 103 | 118.5 | 101.5 | 114.5 | 116.5 | 864 | 95.5185 | 13,856 |
| rb2610P3150 | 151 | 163.5 | 145 | 159 | 157.5 | 1,265 | 196.781 | 6,740 |
| rb2610P3200 | 197 | 212.5 | 192 | 207 | 202 | 1,882 | 385.2765 | 4,673 |
| rb2610P3250 | 263.5 | 263.5 | 247.5 | 247.5 | 249.5 | 92 | 22.802 | 1,654 |
| rb2610P3300 | | | | 298.5 | 298.5 | | | 863 |
| rb2610P3350 | | | | 348 | 348 | | | 365 |
| rb2610P3400 | | | | 398 | 398 | | | 321 |
| rb2610P3450 | | | | 448 | 448 | | | 198 |
| rb2610P3500 | | | | 498 | 498 | | | 203 |
| rb2610P3550 | | | | 548 | 548 | | | 1 |
| rb2610P3600 | | | | 598 | 598 | | | 1 |
| rb2610P3650 | | | | 648 | 648 | | | 2 |
| rb2611C2750 | | | | 257.5 | 257.5 | | | |
| rb2611C2800 | | | | 210.5 | 210.5 | | | |
| rb2611C2850 | | | | 166.5 | 166.5 | | | |
| rb2611C2900 | | | | 126.5 | 126.5 | | | |
| rb2611C2950 | | | | 91.5 | 91.5 | | | 1 |
| rb2611C3000 | | | | 63 | 63 | | | 1 |
| rb2611C3050 | | | | 41 | 41 | | | 1 |
| rb2611C3100 | | | | 25.5 | 25.5 | | | 2 |
| rb2611C3150 | | | | 14.5 | 14.5 | | | 6 |
| rb2611C3200 | | | | 8 | 8 | | | 8 |
| rb2611C3250 | | | | 4 | 4 | | | 15 |
| rb2611C3300 | | | | 1.5 | 1.5 | | | 8 |
| rb2611C3350 | | | | 0.5 | 0.5 | | | 17 |
| rb2611C3400 | | | | 0.5 | 0.5 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 2 | 2 | | | 1 |
| rb2611P2800 | | | | 5 | 5 | | | 35 |
| rb2611P2850 | | | | 11 | 11 | | | 26 |
| rb2611P2900 | | | | 20.5 | 20.5 | | | 30 |
| rb2611P2950 | | | | 36 | 36 | | | 24 |
| rb2611P3000 | 57.5 | 57.5 | 57.5 | 57.5 | 57 | 1 | 0.0575 | 20 |
| rb2611P3050 | | | | 85 | 85 | | | 5 |
| rb2611P3100 | | | | 119 | 119 | | | |
| rb2611P3150 | | | | 158.5 | 158.5 | | | 3 |
| rb2611P3200 | | | | 201.5 | 201.5 | | | 1 |
| rb2611P3250 | | | | 247.5 | 247.5 | | | 1 |
| rb2611P3300 | | | | 295.5 | 295.5 | | | |
| rb2611P3350 | | | | 344 | 344 | | | |
| rb2611P3400 | | | | 394 | 394 | | | |
| rb2611P3450 | | | | 444 | 444 | | | |
| rb2701C2750 | 285 | 285 | 285 | 285 | 294.5 | 3 | 0.855 | 3 |
| rb2701C2800 | | | | 251.5 | 251.5 | | | 32 |
| rb2701C2850 | 220.5 | 220.5 | 203.5 | 207.5 | 211 | 33 | 7.0885 | 97 |
| rb2701C2900 | 178.5 | 178.5 | 167 | 168 | 174 | 30 | 5.223 | 172 |
| rb2701C2950 | 142.5 | 142.5 | 128.5 | 129 | 141 | 23 | 3.1775 | 56 |
| rb2701C3000 | 110.5 | 110.5 | 98 | 99 | 112 | 93 | 9.8305 | 356 |
| rb2701C3050 | 82.5 | 83.5 | 75 | 75 | 87.5 | 74 | 5.718 | 405 |
| rb2701C3100 | 62 | 62 | 56 | 57.5 | 66.5 | 132 | 7.7745 | 394 |
| rb2701C3150 | 42.5 | 45 | 42.5 | 43.5 | 49.5 | 31 | 1.385 | 241 |
| rb2701C3200 | 35 | 36 | 32.5 | 33 | 36 | 29 | 0.9875 | 395 |
| rb2701C3250 | 27.5 | 28 | 26 | 27 | 25.5 | 75 | 2.015 | 205 |
| rb2701C3300 | 22.5 | 22.5 | 21 | 22 | 18 | 174 | 3.729 | 407 |
| rb2701C3350 | 18 | 18.5 | 17.5 | 18 | 12 | 127 | 2.2615 | 426 |
| rb2701C3400 | 15 | 15 | 14.5 | 14.5 | 8 | 10 | 0.139 | 1,246 |
| rb2701C3450 | 12.5 | 12.5 | 12 | 12 | 5 | 5 | 0.062 | 524 |
| rb2701C3500 | 10.5 | 11.5 | 10.5 | 11 | 3.5 | 243 | 2.584 | 2,713 |
| rb2701P2750 | 15.5 | 16 | 15 | 15 | 11.5 | 75 | 1.124 | 420 |
| rb2701P2800 | 20.5 | 20.5 | 20.5 | 20.5 | 18 | 36 | 0.713 | 409 |
| rb2701P2850 | 27.5 | 28.5 | 26.5 | 27.5 | 28 | 60 | 1.656 | 476 |
| rb2701P2900 | 35 | 39.5 | 35 | 36.5 | 40.5 | 124 | 4.671 | 500 |
| rb2701P2950 | 48.5 | 51 | 47.5 | 49.5 | 57.5 | 138 | 6.9345 | 280 |
| rb2701P3000 | 66 | 72.5 | 64.5 | 69.5 | 78 | 112 | 7.9435 | 1,023 |
| rb2701P3050 | 87.5 | 98 | 87 | 92 | 103 | 162 | 14.9155 | 439 |
| rb2701P3100 | 116.5 | 127.5 | 116.5 | 126 | 132 | 75 | 9.271 | 162 |
| rb2701P3150 | 153.5 | 165 | 153.5 | 158.5 | 165 | 100 | 16.1135 | 114 |
| rb2701P3200 | 202 | 202 | 201.5 | 201.5 | 201.5 | 18 | 3.631 | 135 |
| rb2701P3250 | 231.5 | 245 | 231 | 243.5 | 241 | 104 | 24.468 | 100 |
| rb2701P3300 | | | | 283 | 283 | | | |
| rb2701P3350 | | | | 327 | 327 | | | |
| rb2701P3400 | | | | 373 | 373 | | | |
| rb2701P3450 | | | | 420 | 420 | | | |
| rb2701P3500 | | | | 468 | 468 | | | |
打印