上海期货交易所08月11日螺纹期权收盘行情

发布时间：2026年08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
rb2609C2700				283	283
rb2609C2750				233	233			10
rb2609C2800	172	198.5	167.5	198.5	183	78	14.6705	28
rb2609C2850	140	150.5	136	149.5	133.5	80	11.6285	20
rb2609C2900	81.5	103	81.5	103	87	43	3.9115	19
rb2609C2950	32	57	28	57	47.5	267	11.4635	277
rb2609C3000	13	23.5	12	23.5	20.5	2,647	46.8735	1,481
rb2609C3050	6	10	4	9	6.5	2,940	23.19	2,894
rb2609C3100	2.5	5	2	4.5	1.5	789	2.8205	1,906
rb2609C3150	2	2	2	2	0.5	8	0.016	144
rb2609C3200	1	2.5	1	2.5	0.5	118	0.1925	472
rb2609C3250				0.5	0.5			39
rb2609C3300	0.5	0.5	0.5	0.5	0.5	17	0.0085	78
rb2609C3350				0.5	0.5			33
rb2609C3400				0.5	0.5			40
rb2609C3450	0.5	0.5	0.5	0.5	0.5	50	0.025	124
rb2609C3500	0.5	0.5	0.5	0.5	0.5	55	0.0275	201
rb2609C3550				0.5	0.5			124
rb2609C3600	0.5	0.5	0.5	0.5	0.5	15	0.0075	295
rb2609C3650				0.5	0.5			232
rb2609P2700				0.5	0.5			21
rb2609P2750	2	2	1	1	0.5	12	0.016	737
rb2609P2800	2.5	2.5	1.5	1.5	0.5	69	0.1475	404
rb2609P2850	3	3	1.5	1.5	0.5	78	0.1665	372
rb2609P2900	6.5	7	1.5	2	4	1,009	3.2125	2,079
rb2609P2950	16	20.5	5.5	6	14.5	2,110	25.3115	1,512
rb2609P3000	48	50	22	22.5	37.5	604	19.6815	1,001
rb2609P3050	92	92	59	60.5	73.5	73	5.3385	651
rb2609P3100	120.5	122.5	106	106	118.5	91	10.3945	87
rb2609P3150	181.5	186	156	156	167	79	13.464	27
rb2609P3200	232.5	236	205	205	217	36	7.872	32
rb2609P3250				267	267			22
rb2609P3300				317	317			4
rb2609P3350				367	367			1
rb2609P3400				417	417
rb2609P3450				467	467
rb2609P3500				517	517
rb2609P3550				567	567
rb2609P3600				617	617
rb2609P3650				667	667
rb2610C2600				402	402			37
rb2610C2650				352	352
rb2610C2700				302	302
rb2610C2750				252.5	252.5
rb2610C2800	197	223	197	220.5	204.5	894	186.7935	972
rb2610C2850	147.5	174.5	147.5	171.5	158.5	759	122.153	1,516
rb2610C2900	110	128	105	126.5	116.5	974	115.127	1,615
rb2610C2950	70	86.5	67	83	81	2,257	167.4005	2,407
rb2610C3000	41.5	51.5	38	50	52	12,928	564.182	9,172
rb2610C3050	22.5	30	21.5	29	31	10,103	255.526	11,392
rb2610C3100	14.5	18	13.5	18	17	14,796	230.8435	26,154
rb2610C3150	9.5	11.5	8.5	11.5	8.5	4,262	42.646	22,896
rb2610C3200	7	8.5	6.5	8.5	4	4,843	35.613	39,522
rb2610C3250	5.5	6.5	5	6	1.5	1,495	8.5015	14,085
rb2610C3300	5	5	4.5	5	0.5	2,233	10.4645	22,216
rb2610C3350	4	4.5	4	4.5	0.5	1,012	4.3015	11,451
rb2610C3400	2.5	3.5	2.5	3	0.5	1,870	5.381	9,468
rb2610C3450	2.5	3	2.5	2.5	0.5	903	2.0755	3,331
rb2610C3500	2	2	1.5	2	0.5	1,136	1.9745	8,938
rb2610C3550	1.5	1.5	1.5	1.5	0.5	496	0.734	2,005
rb2610C3600	1.5	2.5	1.5	2	0.5	1,404	2.591	15,510
rb2610C3650	1	1.5	1	1.5	0.5	636	0.794	12,490
rb2610P2600	2	2.5	1.5	2	0.5	1,105	2.2345	23,581
rb2610P2650	4	4.5	1.5	1.5	0.5	1,027	2.431	5,018
rb2610P2700	4.5	4.5	2	2	0.5	1,530	4.197	4,645
rb2610P2750	6	6	3.5	3.5	0.5	550	2.3775	4,988
rb2610P2800	8	8.5	5	5	2.5	5,392	32.7745	10,756
rb2610P2850	10	11	5.5	5.5	6.5	3,656	28.8375	8,960
rb2610P2900	14.5	17	8	8.5	15	10,389	122.953	13,240
rb2610P2950	29.5	30	15.5	16	29	13,921	307.797	18,605
rb2610P3000	44	51	32	33	50	15,641	636.6835	24,680
rb2610P3050	77	83	60	63	79	2,678	179.787	12,577
rb2610P3100	120	125	99	100	115	1,765	188.894	13,187
rb2610P3150	170.5	170.5	143	145	156	585	90.499	6,773
rb2610P3200	215	218.5	189	191.5	201.5	1,397	289.26	4,470
rb2610P3250	257	257	254	254	249	4	1.022	1,653
rb2610P3300	290	290	290	290	298	180	52.2	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				260.5	260.5
rb2611C2800				214.5	214.5
rb2611C2850				172	172
rb2611C2900				133	133
rb2611C2950				99.5	99.5			1
rb2611C3000				71	71			1
rb2611C3050				49	49			1
rb2611C3100				32	32			2
rb2611C3150				20	20			6
rb2611C3200				12	12			8
rb2611C3250				6.5	6.5			15
rb2611C3300				3.5	3.5			8
rb2611C3350				1.5	1.5			17
rb2611C3400				0.5	0.5			13
rb2611C3450				0.5	0.5			17
rb2611P2750				4	4			1
rb2611P2800				8	8			35
rb2611P2850				15	15			26
rb2611P2900				26.5	26.5			30
rb2611P2950				42.5	42.5			24
rb2611P3000				64.5	64.5			20
rb2611P3050				92	92			5
rb2611P3100				125	125
rb2611P3150				162.5	162.5			3
rb2611P3200				204.5	204.5			1
rb2611P3250				249	249			1
rb2611P3300				296	296
rb2611P3350				344	344
rb2611P3400				393.5	393.5
rb2611P3450				443	443
rb2701C2750				295	295			3
rb2701C2800				252	252			32
rb2701C2850	218	223	218	220	212	51	11.155	98
rb2701C2900	166.5	182	164.5	176.5	175	103	17.8665	163
rb2701C2950	130	144	127.5	138.5	142	101	13.85	66
rb2701C3000	96	110	96	106.5	113	110	11.2225	335
rb2701C3050	72	84.5	70.5	82	88.5	217	17.245	432
rb2701C3100	53	62	52.5	58.5	67.5	359	21.2955	438
rb2701C3150	40.5	46.5	40.5	43	50.5	209	9.411	380
rb2701C3200	32	35.5	32	33	37	108	3.6935	443
rb2701C3250	26	28.5	25	25.5	26.5	199	5.17	179
rb2701C3300	22	23	20	21	18.5	702	14.7045	631
rb2701C3350	18.5	19	17	17.5	12.5	223	3.9425	504
rb2701C3400	14.5	16	14.5	15	8.5	327	4.8155	1,172
rb2701C3450	12.5	12.5	12.5	12.5	5.5	164	1.84	484
rb2701C3500	10.5	11.5	10	10	3.5	287	2.979	2,774
rb2701P2750	16.5	16.5	13.5	14	12	172	2.4705	385
rb2701P2800	21	21.5	18.5	18.5	18.5	142	2.812	387
rb2701P2850	29.5	30	24	24.5	28.5	159	4.076	466
rb2701P2900	38	38	32.5	32.5	41.5	147	5.485	442
rb2701P2950	53	53	44.5	44.5	58.5	170	8.974	277
rb2701P3000	73.5	73.5	60.5	60.5	79	204	13.5655	1,013
rb2701P3050	99.5	99.5	82.5	82.5	104.5	144	12.9135	426
rb2701P3100	131.5	132.5	110	112	133	69	8.433	154
rb2701P3150	166.5	166.5	146	146	166	77	12.0425	115
rb2701P3200	204.5	204.5	184	185.5	202.5	58	11.3415	135
rb2701P3250	238.5	238.5	226	230	241.5	36	8.307	88
rb2701P3300				283.5	283.5
rb2701P3350				327.5	327.5
rb2701P3400				373.5	373.5
rb2701P3450				420.5	420.5
rb2701P3500				468.5	468.5

相关资讯: