上海期货交易所11月09日螺纹期权收盘行情
发布时间：2026年11月09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 |
|---|
| rb2612C2750 | | | | 301 | 301 | | | |
| rb2612C2800 | | | | 251 | 251 | | | |
| rb2612C2850 | | | | 201 | 201 | | | |
| rb2612C2900 | | | | 151 | 151 | | | |
| rb2612C2950 | | | | 101.5 | 101.5 | | | |
| rb2612C3000 | | | | 55.5 | 55.5 | | | 13 |
| rb2612C3050 | 21 | 25.5 | 15 | 17 | 22 | 1,055 | 19.5555 | 4,020 |
| rb2612C3100 | 8.5 | 8.5 | 6 | 7 | 5.5 | 224 | 1.5785 | 949 |
| rb2612C3150 | 3 | 3.5 | 3 | 3.5 | 0.5 | 36 | 0.1225 | 321 |
| rb2612C3200 | 2 | 2.5 | 2 | 2.5 | 0.5 | 9 | 0.02 | 103 |
| rb2612C3250 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3300 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 1 | 0.0015 | 9 |
| rb2612C3350 | | | | 0.5 | 0.5 | | | 26 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3450 | | | | 0.5 | 0.5 | | | 21 |
| rb2612P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 645 |
| rb2612P2800 | | | | 0.5 | 0.5 | | | 1 |
| rb2612P2850 | | | | 0.5 | 0.5 | | | 14 |
| rb2612P2900 | 2 | 2 | 1.5 | 1.5 | 0.5 | 34 | 0.062 | 243 |
| rb2612P2950 | 3.5 | 3.5 | 2 | 2 | 0.5 | 28 | 0.077 | 120 |
| rb2612P3000 | 10 | 10 | 5.5 | 7 | 4.5 | 939 | 6.584 | 1,533 |
| rb2612P3050 | 18.5 | 24.5 | 15.5 | 23.5 | 21 | 485 | 9.4365 | 1,294 |
| rb2612P3100 | | | | 54.5 | 54.5 | | | 2 |
| rb2612P3150 | | | | 99.5 | 99.5 | | | |
| rb2612P3200 | | | | 149 | 149 | | | |
| rb2612P3250 | | | | 199 | 199 | | | |
| rb2612P3300 | | | | 249 | 249 | | | |
| rb2612P3350 | | | | 299 | 299 | | | |
| rb2612P3400 | | | | 349 | 349 | | | |
| rb2612P3450 | | | | 399 | 399 | | | |
| rb2701C2750 | 270.5 | 305.5 | 270.5 | 305.5 | 289 | 2 | 0.576 | 2 |
| rb2701C2800 | | | | 239.5 | 239.5 | | | 489 |
| rb2701C2850 | 193.5 | 205.5 | 188 | 190 | 191.5 | 1,000 | 195.998 | 548 |
| rb2701C2900 | 155 | 158.5 | 141.5 | 144 | 146.5 | 1,038 | 154.1925 | 1,522 |
| rb2701C2950 | 103.5 | 113.5 | 97 | 100.5 | 105.5 | 630 | 66.1635 | 1,194 |
| rb2701C3000 | 66.5 | 74.5 | 60.5 | 64 | 71.5 | 1,310 | 88.135 | 5,408 |
| rb2701C3050 | 42 | 44.5 | 34.5 | 36.5 | 44.5 | 2,350 | 90.643 | 6,259 |
| rb2701C3100 | 24.5 | 26 | 20.5 | 20.5 | 25.5 | 4,953 | 111.0685 | 13,727 |
| rb2701C3150 | 13.5 | 15 | 12 | 12 | 13.5 | 1,667 | 21.765 | 12,857 |
| rb2701C3200 | 9 | 10 | 8 | 8.5 | 6.5 | 2,726 | 24.2005 | 16,398 |
| rb2701C3250 | 6 | 6 | 5.5 | 6 | 2.5 | 187 | 1.1005 | 8,309 |
| rb2701C3300 | 5 | 5.5 | 4.5 | 5 | 1 | 913 | 4.669 | 18,402 |
| rb2701C3350 | 3.5 | 4 | 3.5 | 4 | 0.5 | 56 | 0.212 | 5,676 |
| rb2701C3400 | 2 | 3 | 2 | 2.5 | 0.5 | 360 | 0.8955 | 10,967 |
| rb2701C3450 | 2 | 2.5 | 2 | 2 | 0.5 | 703 | 1.52 | 5,745 |
| rb2701C3500 | 2 | 2.5 | 2 | 2 | 0.5 | 326 | 0.7675 | 17,900 |
| rb2701P2750 | 3 | 3.5 | 3 | 3.5 | 0.5 | 599 | 1.772 | 13,380 |
| rb2701P2800 | 4 | 4 | 3.5 | 3.5 | 1 | 203 | 0.734 | 11,809 |
| rb2701P2850 | 5.5 | 5.5 | 5 | 5 | 3 | 834 | 4.384 | 11,313 |
| rb2701P2900 | 9.5 | 9.5 | 7 | 8 | 7.5 | 5,588 | 46.936 | 22,503 |
| rb2701P2950 | 13.5 | 15.5 | 12 | 14 | 17 | 2,686 | 37.168 | 14,538 |
| rb2701P3000 | 26.5 | 29.5 | 23.5 | 27.5 | 32.5 | 6,817 | 181.1925 | 20,679 |
| rb2701P3050 | 48.5 | 53 | 42 | 50 | 55.5 | 2,223 | 104.424 | 9,373 |
| rb2701P3100 | 83 | 87.5 | 75.5 | 82.5 | 86.5 | 292 | 23.99 | 5,165 |
| rb2701P3150 | 123.5 | 129.5 | 114 | 124 | 124 | 483 | 58.8385 | 3,141 |
| rb2701P3200 | 170 | 175.5 | 160.5 | 172.5 | 167 | 601 | 102.1435 | 2,014 |
| rb2701P3250 | 216.5 | 223 | 206 | 220 | 213.5 | 1,121 | 241.8635 | 929 |
| rb2701P3300 | | | | 261.5 | 261.5 | | | 1,394 |
| rb2701P3350 | | | | 311 | 311 | | | 1,390 |
| rb2701P3400 | | | | 361 | 361 | | | 987 |
| rb2701P3450 | | | | 411 | 411 | | | 3 |
| rb2701P3500 | | | | 461 | 461 | | | 11 |
| rb2703C2750 | | | | 290 | 290 | | | |
| rb2703C2800 | 257.5 | 257.5 | 256 | 256 | 245 | 30 | 7.695 | 87 |
| rb2703C2850 | 197 | 211 | 191 | 199 | 203.5 | 99 | 20.4155 | 153 |
| rb2703C2900 | 158.5 | 171 | 158.5 | 165 | 165 | 196 | 33.048 | 176 |
| rb2703C2950 | 121 | 134.5 | 119 | 119 | 130.5 | 219 | 28.7965 | 190 |
| rb2703C3000 | 90.5 | 103 | 89.5 | 89.5 | 100.5 | 267 | 26.18 | 298 |
| rb2703C3050 | 67.5 | 77 | 66 | 66 | 75.5 | 271 | 19.897 | 684 |
| rb2703C3100 | 49 | 57 | 47 | 47.5 | 55 | 326 | 17.2265 | 752 |
| rb2703C3150 | 38.5 | 41.5 | 34 | 34 | 39 | 309 | 11.9475 | 680 |
| rb2703C3200 | 28 | 31 | 24.5 | 25 | 27 | 248 | 6.984 | 643 |
| rb2703C3250 | 19.5 | 22.5 | 18 | 18 | 18 | 423 | 8.325 | 673 |
| rb2703C3300 | 14.5 | 17 | 13.5 | 13.5 | 11.5 | 364 | 5.156 | 540 |
| rb2703C3350 | 12.5 | 13 | 11 | 11 | 7 | 255 | 2.8855 | 233 |
| rb2703C3400 | 10.5 | 10.5 | 8.5 | 9 | 4.5 | 190 | 1.6945 | 240 |
| rb2703C3450 | 6.5 | 7.5 | 6 | 6 | 2.5 | 293 | 2.0395 | 987 |
| rb2703P2750 | 9.5 | 9.5 | 7 | 8.5 | 6.5 | 311 | 2.462 | 918 |
| rb2703P2800 | 13 | 13 | 11.5 | 12 | 12 | 117 | 1.404 | 284 |
| rb2703P2850 | 16 | 18 | 16 | 17 | 20 | 214 | 3.7635 | 404 |
| rb2703P2900 | 25 | 28 | 25 | 27.5 | 31 | 285 | 7.71 | 555 |
| rb2703P2950 | 40.5 | 41.5 | 38 | 40 | 46.5 | 386 | 15.58 | 335 |
| rb2703P3000 | 60.5 | 60.5 | 56.5 | 60.5 | 66.5 | 188 | 10.892 | 636 |
| rb2703P3050 | 85.5 | 86.5 | 79.5 | 86.5 | 91.5 | 268 | 22.029 | 383 |
| rb2703P3100 | 117 | 117 | 110 | 116 | 121 | 237 | 26.872 | 156 |
| rb2703P3150 | 153 | 155 | 145.5 | 151.5 | 154.5 | 204 | 30.3075 | 148 |
| rb2703P3200 | 194 | 195.5 | 184.5 | 191.5 | 192.5 | 125 | 23.5315 | 152 |
| rb2703P3250 | 237 | 239.5 | 227 | 234.5 | 233 | 57 | 13.192 | 188 |
| rb2703P3300 | | | | 277 | 277 | | | |
| rb2703P3350 | | | | 322.5 | 322.5 | | | |
| rb2703P3400 | | | | 369.5 | 369.5 | | | |
| rb2703P3450 | | | | 417.5 | 417.5 | | | |
| rb2705C2750 | | | | 303 | 303 | | | |
| rb2705C2800 | | | | 260 | 260 | | | |
| rb2705C2850 | 222.5 | 232.5 | 216 | 218.5 | 220 | 203 | 44.6715 | 169 |
| rb2705C2900 | | | | 183 | 183 | | | |
| rb2705C2950 | 141.5 | 141.5 | 141.5 | 141.5 | 149.5 | 2 | 0.283 | 2 |
| rb2705C3000 | 121 | 124 | 111.5 | 112 | 120 | 99 | 11.673 | 40 |
| rb2705C3050 | 96 | 97 | 86.5 | 88.5 | 94.5 | 233 | 21.4205 | 149 |
| rb2705C3100 | 75 | 75.5 | 66.5 | 67.5 | 73.5 | 292 | 20.4045 | 175 |
| rb2705C3150 | 58 | 59.5 | 50.5 | 51 | 55.5 | 110 | 5.9505 | 81 |
| rb2705C3200 | 42 | 42 | 40.5 | 40.5 | 41.5 | 12 | 0.4965 | 15 |
| rb2705C3250 | 32.5 | 32.5 | 32 | 32 | 30 | 47 | 1.5245 | 48 |
| rb2705C3300 | 27.5 | 27.5 | 26 | 26 | 21.5 | 35 | 0.94 | 37 |
| rb2705C3350 | 23.5 | 24 | 20.5 | 21 | 15 | 268 | 5.754 | 987 |
| rb2705P2750 | 18 | 18 | 17.5 | 18 | 12 | 32 | 0.571 | 32 |
| rb2705P2800 | 23 | 24 | 21 | 23 | 19 | 93 | 2.138 | 82 |
| rb2705P2850 | 28.5 | 32 | 28.5 | 30.5 | 29 | 155 | 4.6975 | 116 |
| rb2705P2900 | 41 | 42.5 | 41 | 41.5 | 41.5 | 73 | 3.056 | 177 |
| rb2705P2950 | 54 | 56.5 | 53.5 | 54.5 | 58 | 101 | 5.5785 | 180 |
| rb2705P3000 | 72 | 76.5 | 71.5 | 73.5 | 78.5 | 172 | 12.8305 | 182 |
| rb2705P3050 | 102 | 102 | 95.5 | 99 | 102.5 | 234 | 23.101 | 162 |
| rb2705P3100 | 131.5 | 131.5 | 123 | 127.5 | 131 | 267 | 33.918 | 47 |
| rb2705P3150 | 162.5 | 164 | 158 | 162.5 | 163 | 57 | 9.193 | 31 |
| rb2705P3200 | 202.5 | 202.5 | 202.5 | 202.5 | 198.5 | 5 | 1.0125 | 5 |
| rb2705P3250 | 240 | 245.5 | 235 | 241.5 | 237 | 226 | 54.347 | 124 |
| rb2705P3300 | | | | 278 | 278 | | | |
| rb2705P3350 | | | | 321.5 | 321.5 | | | |
打印