上海期货交易所09月24日螺纹期权收盘行情
发布时间：2026年09月24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 |
|---|
| rb2611C2750 | | | | 352 | 352 | | | |
| rb2611C2800 | | | | 302 | 302 | | | |
| rb2611C2850 | | | | 252.5 | 252.5 | | | |
| rb2611C2900 | | | | 204.5 | 204.5 | | | |
| rb2611C2950 | | | | 159 | 159 | | | 1 |
| rb2611C3000 | | | | 117.5 | 117.5 | | | 1 |
| rb2611C3050 | | | | 81.5 | 81.5 | | | 4 |
| rb2611C3100 | 34.5 | 40 | 27.5 | 35.5 | 53 | 94 | 3.1065 | 65 |
| rb2611C3150 | 14 | 22.5 | 12 | 22.5 | 32 | 284 | 4.297 | 257 |
| rb2611C3200 | 15 | 16 | 10 | 12 | 17.5 | 88 | 1.1635 | 90 |
| rb2611C3250 | 10.5 | 10.5 | 10.5 | 10.5 | 9 | 1 | 0.0105 | 44 |
| rb2611C3300 | 9.5 | 9.5 | 8 | 8.5 | 4 | 67 | 0.6175 | 337 |
| rb2611C3350 | 4.5 | 6 | 1 | 5.5 | 1.5 | 41 | 0.2025 | 150 |
| rb2611C3400 | 4 | 4 | 2.5 | 3.5 | 0.5 | 142 | 0.454 | 268 |
| rb2611C3450 | 1.5 | 3 | 0.5 | 1.5 | 0.5 | 793 | 0.9035 | 975 |
| rb2611P2750 | 1 | 1 | 1 | 1 | 0.5 | 2 | 0.002 | 3 |
| rb2611P2800 | 0.5 | 2.5 | 0.5 | 2.5 | 0.5 | 5 | 0.009 | 60 |
| rb2611P2850 | | | | 1 | 1 | | | 26 |
| rb2611P2900 | 2.5 | 29 | 2.5 | 3.5 | 3 | 309 | 1.863 | 323 |
| rb2611P2950 | 7 | 7 | 5 | 5 | 7 | 2 | 0.012 | 27 |
| rb2611P3000 | 8 | 8 | 4 | 7.5 | 15.5 | 10 | 0.067 | 71 |
| rb2611P3050 | 17 | 17 | 17 | 17 | 29.5 | 1 | 0.017 | 40 |
| rb2611P3100 | 21.5 | 40.5 | 21.5 | 30 | 51 | 268 | 6.8205 | 221 |
| rb2611P3150 | | | | 80 | 80 | | | 4 |
| rb2611P3200 | | | | 115.5 | 115.5 | | | 3 |
| rb2611P3250 | | | | 157 | 157 | | | 1 |
| rb2611P3300 | | | | 202 | 202 | | | 5 |
| rb2611P3350 | | | | 249.5 | 249.5 | | | |
| rb2611P3400 | | | | 298.5 | 298.5 | | | |
| rb2611P3450 | | | | 348 | 348 | | | |
| rb2612C2850 | | | | 264.5 | 264.5 | | | |
| rb2612C2900 | | | | 219.5 | 219.5 | | | |
| rb2612C2950 | | | | 178 | 178 | | | |
| rb2612C3000 | | | | 140.5 | 140.5 | | | |
| rb2612C3050 | | | | 107.5 | 107.5 | | | |
| rb2612C3100 | | | | 79.5 | 79.5 | | | |
| rb2612C3150 | | | | 56.5 | 56.5 | | | |
| rb2612C3200 | | | | 39 | 39 | | | |
| rb2612C3250 | | | | 26 | 26 | | | |
| rb2612C3300 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 2 | 0.033 | 2 |
| rb2612C3350 | 14 | 14 | 12.5 | 12.5 | 10 | 3 | 0.039 | 3 |
| rb2612P2850 | 7 | 7 | 7 | 7 | 6 | 1 | 0.007 | 1 |
| rb2612P2900 | 9 | 9 | 9 | 9 | 11 | 1 | 0.009 | 1 |
| rb2612P2950 | 11.5 | 11.5 | 11.5 | 11.5 | 19.5 | 1 | 0.0115 | 1 |
| rb2612P3000 | | | | 31.5 | 31.5 | | | |
| rb2612P3050 | | | | 48.5 | 48.5 | | | |
| rb2612P3100 | | | | 70.5 | 70.5 | | | |
| rb2612P3150 | | | | 97.5 | 97.5 | | | |
| rb2612P3200 | | | | 130 | 130 | | | |
| rb2612P3250 | | | | 166.5 | 166.5 | | | |
| rb2612P3300 | | | | 207 | 207 | | | |
| rb2612P3350 | | | | 250.5 | 250.5 | | | |
| rb2701C2750 | | | | 361.5 | 361.5 | | | 14 |
| rb2701C2800 | | | | 313.5 | 313.5 | | | 80 |
| rb2701C2850 | | | | 266.5 | 266.5 | | | 370 |
| rb2701C2900 | 216 | 227 | 214.5 | 225 | 222 | 972 | 214.511 | 400 |
| rb2701C2950 | 169.5 | 181.5 | 169.5 | 179 | 180.5 | 299 | 52.7235 | 504 |
| rb2701C3000 | 133 | 140.5 | 128.5 | 138.5 | 143 | 533 | 72.4055 | 1,570 |
| rb2701C3050 | 96.5 | 104.5 | 95 | 102.5 | 110 | 1,294 | 129.0325 | 773 |
| rb2701C3100 | 70.5 | 77 | 69 | 75 | 82 | 2,724 | 199.489 | 4,030 |
| rb2701C3150 | 56 | 56 | 46 | 55.5 | 59 | 2,468 | 131.588 | 6,285 |
| rb2701C3200 | 40 | 41 | 35.5 | 39.5 | 41 | 4,361 | 164.526 | 7,367 |
| rb2701C3250 | 28.5 | 29.5 | 26.5 | 28.5 | 27.5 | 1,405 | 39.402 | 3,910 |
| rb2701C3300 | 23 | 23 | 18 | 21.5 | 18 | 6,792 | 140.8115 | 11,347 |
| rb2701C3350 | 16 | 17 | 15.5 | 16.5 | 11 | 636 | 10.169 | 5,613 |
| rb2701C3400 | 9.5 | 13 | 9.5 | 12 | 6.5 | 832 | 9.773 | 10,219 |
| rb2701C3450 | 9 | 10.5 | 8.5 | 10.5 | 3.5 | 1,227 | 11.964 | 5,783 |
| rb2701C3500 | 8.5 | 8.5 | 7 | 8.5 | 2 | 4,307 | 33.501 | 15,807 |
| rb2701P2750 | 3 | 4.5 | 3 | 3.5 | 1.5 | 2,648 | 8.28 | 8,764 |
| rb2701P2800 | 4 | 5 | 4 | 4.5 | 3 | 2,004 | 8.5695 | 8,031 |
| rb2701P2850 | 6 | 7 | 5.5 | 6 | 6 | 1,081 | 6.6325 | 6,053 |
| rb2701P2900 | 10 | 10 | 8.5 | 8.5 | 11.5 | 1,559 | 14.0595 | 6,907 |
| rb2701P2950 | 18 | 18 | 13 | 13.5 | 20 | 1,215 | 17.916 | 5,220 |
| rb2701P3000 | 25 | 26.5 | 21.5 | 22 | 32.5 | 3,320 | 78.716 | 6,541 |
| rb2701P3050 | 40 | 44 | 35.5 | 35.5 | 49 | 2,382 | 91.7805 | 6,486 |
| rb2701P3100 | 69 | 77 | 57.5 | 57.5 | 71 | 1,609 | 101.095 | 4,386 |
| rb2701P3150 | 95 | 96.5 | 86 | 87.5 | 98 | 737 | 67.2215 | 2,780 |
| rb2701P3200 | 132.5 | 132.5 | 121.5 | 122.5 | 130 | 162 | 20.622 | 1,514 |
| rb2701P3250 | 171 | 172 | 161 | 162.5 | 166 | 275 | 45.8665 | 1,197 |
| rb2701P3300 | 215.5 | 215.5 | 203.5 | 205 | 206.5 | 181 | 37.933 | 1,523 |
| rb2701P3350 | | | | 249.5 | 249.5 | | | 1,406 |
| rb2701P3400 | | | | 295 | 295 | | | 960 |
| rb2701P3450 | 340 | 350 | 340 | 350 | 342 | 2 | 0.69 | 2 |
| rb2701P3500 | | | | 390.5 | 390.5 | | | 7 |
| rb2703C2800 | | | | 328 | 328 | | | |
| rb2703C2850 | | | | 283.5 | 283.5 | | | |
| rb2703C2900 | | | | 241.5 | 241.5 | | | |
| rb2703C2950 | | | | 202.5 | 202.5 | | | |
| rb2703C3000 | | | | 167.5 | 167.5 | | | |
| rb2703C3050 | | | | 135.5 | 135.5 | | | |
| rb2703C3100 | | | | 108 | 108 | | | 1 |
| rb2703C3150 | | | | 84 | 84 | | | 4 |
| rb2703C3200 | | | | 64.5 | 64.5 | | | 6 |
| rb2703C3250 | | | | 48.5 | 48.5 | | | 3 |
| rb2703C3300 | | | | 35.5 | 35.5 | | | 9 |
| rb2703C3350 | | | | 25.5 | 25.5 | | | 2 |
| rb2703C3400 | | | | 18 | 18 | | | 6 |
| rb2703C3450 | | | | 12 | 12 | | | 9 |
| rb2703P2800 | | | | 9 | 9 | | | |
| rb2703P2850 | | | | 14.5 | 14.5 | | | |
| rb2703P2900 | | | | 22.5 | 22.5 | | | |
| rb2703P2950 | | | | 33.5 | 33.5 | | | 1 |
| rb2703P3000 | | | | 48 | 48 | | | 3 |
| rb2703P3050 | | | | 66 | 66 | | | 8 |
| rb2703P3100 | | | | 88 | 88 | | | 12 |
| rb2703P3150 | | | | 114 | 114 | | | 11 |
| rb2703P3200 | | | | 144 | 144 | | | 2 |
| rb2703P3250 | | | | 177.5 | 177.5 | | | 1 |
| rb2703P3300 | | | | 214.5 | 214.5 | | | |
| rb2703P3350 | | | | 254.5 | 254.5 | | | |
| rb2703P3400 | | | | 297 | 297 | | | |
| rb2703P3450 | | | | 341 | 341 | | | |
打印