上海期货交易所09月23日螺纹期权收盘行情
发布时间：2026年09月23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 |
|---|
| rb2610C2600 | | | | 457 | 457 | | | |
| rb2610C2650 | | | | 407 | 407 | | | |
| rb2610C2700 | | | | 357 | 357 | | | |
| rb2610C2750 | | | | 307 | 307 | | | |
| rb2610C2800 | 250 | 250 | 250 | 250 | 257 | 2 | 0.5 | |
| rb2610C2850 | 205.5 | 216.5 | 204 | 205.5 | 207 | 170 | 35.584 | |
| rb2610C2900 | 155.5 | 166.5 | 153.5 | 153.5 | 157 | 172 | 27.647 | |
| rb2610C2950 | 108 | 117 | 102.5 | 103.5 | 107 | 391 | 42.5225 | |
| rb2610C3000 | 60 | 67 | 48 | 50 | 57 | 1,473 | 86.0575 | |
| rb2610C3050 | 10 | 19 | 0.5 | 1 | 7 | 21,236 | 170.394 | |
| rb2610C3100 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 11,095 | 7.7705 | |
| rb2610C3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 55 | 0.0275 | |
| rb2610C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 138 | 0.069 | |
| rb2610C3250 | | | | 0.5 | 0.5 | | | |
| rb2610C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 172 | 0.086 | |
| rb2610C3350 | | | | 0.5 | 0.5 | | | |
| rb2610C3400 | | | | 0.5 | 0.5 | | | |
| rb2610C3450 | | | | 0.5 | 0.5 | | | |
| rb2610C3500 | | | | 0.5 | 0.5 | | | |
| rb2610C3550 | | | | 0.5 | 0.5 | | | |
| rb2610C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | |
| rb2610C3650 | | | | 0.5 | 0.5 | | | |
| rb2610P2600 | | | | 0.5 | 0.5 | | | |
| rb2610P2650 | | | | 0.5 | 0.5 | | | |
| rb2610P2700 | | | | 0.5 | 0.5 | | | |
| rb2610P2750 | | | | 0.5 | 0.5 | | | |
| rb2610P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 60 | 0.03 | |
| rb2610P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 60 | 0.03 | |
| rb2610P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 139 | 0.0695 | |
| rb2610P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 151 | 0.0755 | |
| rb2610P3000 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,040 | 0.52 | |
| rb2610P3050 | 3 | 5 | 0.5 | 0.5 | 0.5 | 30,338 | 45.496 | |
| rb2610P3100 | 41 | 53 | 32.5 | 48 | 43 | 2,223 | 90.015 | |
| rb2610P3150 | 90 | 97.5 | 82.5 | 97.5 | 93 | 803 | 73.294 | |
| rb2610P3200 | 146 | 148 | 134.5 | 147 | 143 | 367 | 52.1915 | |
| rb2610P3250 | 194 | 198 | 183.5 | 197 | 193 | 268 | 50.989 | |
| rb2610P3300 | 253 | 253 | 253 | 253 | 243 | 1 | 0.253 | |
| rb2610P3350 | | | | 293 | 293 | | | |
| rb2610P3400 | 333 | 333 | 333 | 333 | 343 | 2 | 0.666 | |
| rb2610P3450 | 396 | 396 | 396 | 396 | 393 | 1 | 0.396 | |
| rb2610P3500 | 446 | 446 | 446 | 446 | 443 | 6 | 2.676 | |
| rb2610P3550 | | | | 493 | 493 | | | |
| rb2610P3600 | | | | 543 | 543 | | | |
| rb2610P3650 | | | | 593 | 593 | | | |
| rb2611C2750 | | | | 355 | 355 | | | |
| rb2611C2800 | | | | 306 | 306 | | | |
| rb2611C2850 | | | | 257.5 | 257.5 | | | |
| rb2611C2900 | | | | 211.5 | 211.5 | | | |
| rb2611C2950 | | | | 167.5 | 167.5 | | | 1 |
| rb2611C3000 | | | | 128.5 | 128.5 | | | 1 |
| rb2611C3050 | | | | 94.5 | 94.5 | | | 4 |
| rb2611C3100 | 47.5 | 48.5 | 47.5 | 48.5 | 66 | 41 | 1.9825 | 49 |
| rb2611C3150 | 26 | 26 | 19 | 19 | 44 | 6 | 0.1345 | 14 |
| rb2611C3200 | 13 | 44.5 | 13 | 16 | 28 | 18 | 0.383 | 22 |
| rb2611C3250 | 11 | 11 | 9 | 9 | 16.5 | 4 | 0.04 | 44 |
| rb2611C3300 | 9 | 30 | 6 | 10 | 9.5 | 207 | 1.7635 | 275 |
| rb2611C3350 | 8 | 8 | 7 | 7.5 | 5 | 114 | 0.805 | 145 |
| rb2611C3400 | 4 | 4.5 | 4 | 4.5 | 2.5 | 104 | 0.457 | 126 |
| rb2611C3450 | 3 | 3 | 1.5 | 3 | 1 | 129 | 0.3025 | 285 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 2 |
| rb2611P2800 | | | | 1 | 1 | | | 62 |
| rb2611P2850 | | | | 3 | 3 | | | 26 |
| rb2611P2900 | 3 | 3 | 2 | 2 | 6.5 | 31 | 0.067 | 82 |
| rb2611P2950 | | | | 13 | 13 | | | 26 |
| rb2611P3000 | 9 | 9 | 7.5 | 9 | 23.5 | 8 | 0.0705 | 71 |
| rb2611P3050 | | | | 39.5 | 39.5 | | | 40 |
| rb2611P3100 | | | | 61 | 61 | | | |
| rb2611P3150 | | | | 89 | 89 | | | 4 |
| rb2611P3200 | | | | 122.5 | 122.5 | | | 3 |
| rb2611P3250 | | | | 161.5 | 161.5 | | | 1 |
| rb2611P3300 | | | | 204 | 204 | | | 5 |
| rb2611P3350 | | | | 249.5 | 249.5 | | | |
| rb2611P3400 | | | | 297 | 297 | | | |
| rb2611P3450 | | | | 346 | 346 | | | |
| rb2701C2750 | | | | 368 | 368 | | | 14 |
| rb2701C2800 | 326 | 326 | 312.5 | 312.5 | 320 | 9 | 2.86 | 80 |
| rb2701C2850 | | | | 273 | 273 | | | 370 |
| rb2701C2900 | 220 | 231.5 | 218 | 218.5 | 228.5 | 231 | 51.8875 | 458 |
| rb2701C2950 | 177.5 | 187 | 174 | 174 | 187 | 107 | 18.9995 | 593 |
| rb2701C3000 | 135 | 153 | 133.5 | 134 | 149.5 | 206 | 28.1925 | 1,662 |
| rb2701C3050 | 100.5 | 111.5 | 99 | 100.5 | 116 | 606 | 63.2985 | 771 |
| rb2701C3100 | 79.5 | 85 | 73 | 73 | 87.5 | 1,213 | 95.114 | 4,017 |
| rb2701C3150 | 55 | 63 | 54 | 54.5 | 64 | 2,006 | 115.965 | 6,325 |
| rb2701C3200 | 42 | 49 | 40.5 | 41.5 | 45.5 | 2,202 | 97.5215 | 7,944 |
| rb2701C3250 | 31 | 36.5 | 31 | 32.5 | 31 | 942 | 31.682 | 3,486 |
| rb2701C3300 | 26.5 | 28.5 | 24 | 24.5 | 20.5 | 2,021 | 53.6435 | 13,633 |
| rb2701C3350 | 19.5 | 22 | 19 | 19 | 13 | 336 | 6.717 | 5,631 |
| rb2701C3400 | 14 | 16.5 | 10.5 | 14.5 | 8 | 1,123 | 16.908 | 10,258 |
| rb2701C3450 | 11.5 | 12.5 | 11.5 | 11.5 | 5 | 1,124 | 13.413 | 5,225 |
| rb2701C3500 | 9.5 | 10.5 | 9 | 9 | 2.5 | 2,926 | 28.4335 | 14,300 |
| rb2701P2750 | 3 | 3 | 3 | 3 | 1.5 | 323 | 0.969 | 7,458 |
| rb2701P2800 | 4 | 4 | 3.5 | 4 | 3.5 | 427 | 1.56 | 6,779 |
| rb2701P2850 | 6 | 6 | 4.5 | 6 | 6.5 | 1,087 | 5.7425 | 5,850 |
| rb2701P2900 | 8.5 | 9 | 7 | 8.5 | 12 | 1,358 | 10.7875 | 6,388 |
| rb2701P2950 | 14 | 14 | 11.5 | 14 | 20.5 | 1,258 | 16.533 | 4,694 |
| rb2701P3000 | 23 | 25 | 20.5 | 23 | 33 | 1,477 | 32.985 | 6,149 |
| rb2701P3050 | 38 | 41.5 | 34 | 39 | 49.5 | 946 | 35.2065 | 6,065 |
| rb2701P3100 | 63 | 69.5 | 57 | 63 | 71 | 1,793 | 110.044 | 4,663 |
| rb2701P3150 | 94 | 97.5 | 86 | 95 | 97 | 123 | 11.2705 | 3,002 |
| rb2701P3200 | 128 | 131 | 121.5 | 131 | 128 | 78 | 9.838 | 1,493 |
| rb2701P3250 | 165 | 171 | 161.5 | 171 | 164 | 89 | 14.8555 | 1,116 |
| rb2701P3300 | 209 | 215 | 202.5 | 213 | 203 | 107 | 22.424 | 1,479 |
| rb2701P3350 | | | | 245.5 | 245.5 | | | 1,406 |
| rb2701P3400 | 295.5 | 295.5 | 295.5 | 295.5 | 290.5 | 7 | 2.0685 | 960 |
| rb2701P3450 | | | | 337 | 337 | | | |
| rb2701P3500 | 395.5 | 395.5 | 395.5 | 395.5 | 385 | 7 | 2.7685 | 7 |
| rb2703C2800 | | | | 331.5 | 331.5 | | | |
| rb2703C2850 | | | | 287.5 | 287.5 | | | |
| rb2703C2900 | | | | 246 | 246 | | | |
| rb2703C2950 | | | | 207.5 | 207.5 | | | |
| rb2703C3000 | | | | 172 | 172 | | | |
| rb2703C3050 | | | | 140 | 140 | | | |
| rb2703C3100 | | | | 112.5 | 112.5 | | | 1 |
| rb2703C3150 | | | | 88.5 | 88.5 | | | 4 |
| rb2703C3200 | | | | 68.5 | 68.5 | | | 6 |
| rb2703C3250 | | | | 52 | 52 | | | 3 |
| rb2703C3300 | | | | 38.5 | 38.5 | | | 9 |
| rb2703C3350 | | | | 28 | 28 | | | 2 |
| rb2703C3400 | | | | 20 | 20 | | | 6 |
| rb2703C3450 | | | | 14 | 14 | | | 9 |
| rb2703P2800 | | | | 10 | 10 | | | |
| rb2703P2850 | | | | 15.5 | 15.5 | | | |
| rb2703P2900 | | | | 24 | 24 | | | |
| rb2703P2950 | | | | 35 | 35 | | | 1 |
| rb2703P3000 | | | | 49.5 | 49.5 | | | 3 |
| rb2703P3050 | | | | 67.5 | 67.5 | | | 8 |
| rb2703P3100 | | | | 89.5 | 89.5 | | | 12 |
| rb2703P3150 | | | | 115.5 | 115.5 | | | 11 |
| rb2703P3200 | | | | 145 | 145 | | | 2 |
| rb2703P3250 | | | | 178.5 | 178.5 | | | 1 |
| rb2703P3300 | | | | 215 | 215 | | | |
| rb2703P3350 | | | | 254 | 254 | | | |
| rb2703P3400 | | | | 296 | 296 | | | |
| rb2703P3450 | | | | 340 | 340 | | | |
打印