上海期货交易所11月10日螺纹期权收盘行情
发布时间：2026年11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 |
|---|
| rb2612C2750 | | | | 294 | 294 | | | |
| rb2612C2800 | | | | 244 | 244 | | | |
| rb2612C2850 | | | | 194 | 194 | | | |
| rb2612C2900 | | | | 144 | 144 | | | |
| rb2612C2950 | | | | 95 | 95 | | | |
| rb2612C3000 | | | | 51 | 51 | | | 13 |
| rb2612C3050 | 14 | 19 | 13 | 16 | 20 | 1,305 | 20.988 | 4,393 |
| rb2612C3100 | 6 | 7.5 | 5 | 6 | 5 | 506 | 3.1555 | 1,027 |
| rb2612C3150 | 3 | 4 | 2 | 3 | 0.5 | 309 | 0.9735 | 514 |
| rb2612C3200 | 3 | 3 | 3 | 3 | 0.5 | 5 | 0.015 | 103 |
| rb2612C3250 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3300 | | | | 0.5 | 0.5 | | | 9 |
| rb2612C3350 | | | | 0.5 | 0.5 | | | 26 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 21 |
| rb2612P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 127 | 0.0635 | 645 |
| rb2612P2800 | | | | 0.5 | 0.5 | | | 1 |
| rb2612P2850 | | | | 0.5 | 0.5 | | | 14 |
| rb2612P2900 | 0.5 | 2 | 0.5 | 1 | 0.5 | 5 | 0.006 | 241 |
| rb2612P2950 | 3 | 3 | 1.5 | 2 | 1 | 53 | 0.1055 | 116 |
| rb2612P3000 | 8 | 9.5 | 5 | 7.5 | 7 | 1,228 | 8.7105 | 1,833 |
| rb2612P3050 | 28 | 29 | 17.5 | 23 | 26 | 345 | 7.51 | 1,308 |
| rb2612P3100 | | | | 61 | 61 | | | 2 |
| rb2612P3150 | | | | 106.5 | 106.5 | | | |
| rb2612P3200 | | | | 156 | 156 | | | |
| rb2612P3250 | | | | 206 | 206 | | | |
| rb2612P3300 | | | | 256 | 256 | | | |
| rb2612P3350 | | | | 306 | 306 | | | |
| rb2612P3400 | | | | 356 | 356 | | | |
| rb2612P3450 | | | | 406 | 406 | | | |
| rb2701C2750 | | | | 283 | 283 | | | 2 |
| rb2701C2800 | | | | 233.5 | 233.5 | | | 489 |
| rb2701C2850 | 180.5 | 197 | 180 | 192.5 | 186 | 1,302 | 248.414 | 692 |
| rb2701C2900 | 140 | 150 | 134 | 145 | 141 | 1,225 | 176.892 | 1,750 |
| rb2701C2950 | 95 | 105.5 | 91.5 | 101 | 101 | 1,056 | 105.5745 | 1,365 |
| rb2701C3000 | 63 | 67 | 55 | 63 | 67 | 1,360 | 83.672 | 5,499 |
| rb2701C3050 | 34.5 | 40 | 31 | 34.5 | 41 | 2,635 | 91.767 | 6,291 |
| rb2701C3100 | 20 | 23 | 17.5 | 19.5 | 23.5 | 6,088 | 119.1215 | 13,117 |
| rb2701C3150 | 11.5 | 12.5 | 10.5 | 11 | 12 | 1,733 | 19.295 | 13,093 |
| rb2701C3200 | 8 | 8 | 6.5 | 7 | 5.5 | 2,141 | 15.6715 | 16,247 |
| rb2701C3250 | 5.5 | 5.5 | 4.5 | 4.5 | 2 | 738 | 3.6 | 8,457 |
| rb2701C3300 | 4.5 | 4.5 | 4 | 4 | 0.5 | 989 | 4.21 | 18,322 |
| rb2701C3350 | 3.5 | 3.5 | 3 | 3 | 0.5 | 154 | 0.491 | 5,708 |
| rb2701C3400 | 2.5 | 2.5 | 1.5 | 2 | 0.5 | 893 | 1.764 | 10,613 |
| rb2701C3450 | 2 | 2 | 1.5 | 2 | 0.5 | 116 | 0.2315 | 5,835 |
| rb2701C3500 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 633 | 1.2255 | 18,086 |
| rb2701P2750 | 3.5 | 3.5 | 2.5 | 3.5 | 0.5 | 580 | 1.7245 | 13,350 |
| rb2701P2800 | 4 | 4.5 | 3 | 4.5 | 1 | 1,318 | 4.8355 | 11,991 |
| rb2701P2850 | 5.5 | 6 | 4 | 6 | 3 | 1,764 | 8.8615 | 11,510 |
| rb2701P2900 | 9 | 10 | 7 | 9 | 8 | 6,522 | 54.5135 | 22,634 |
| rb2701P2950 | 14.5 | 17 | 11.5 | 14 | 18 | 4,236 | 58.3385 | 14,932 |
| rb2701P3000 | 28 | 32 | 23.5 | 27 | 34 | 6,628 | 184.655 | 21,010 |
| rb2701P3050 | 54 | 57.5 | 45 | 47.5 | 58 | 1,844 | 92.371 | 9,354 |
| rb2701P3100 | 93 | 93.5 | 78.5 | 82 | 90 | 370 | 31.434 | 5,195 |
| rb2701P3150 | 136 | 136 | 120 | 125 | 128.5 | 306 | 38.661 | 3,174 |
| rb2701P3200 | 182.5 | 182.5 | 165 | 170.5 | 172 | 783 | 134.645 | 2,015 |
| rb2701P3250 | 230 | 230 | 212.5 | 218 | 219 | 1,773 | 391.7155 | 507 |
| rb2701P3300 | | | | 267.5 | 267.5 | | | 1,394 |
| rb2701P3350 | | | | 317 | 317 | | | 1,390 |
| rb2701P3400 | | | | 367 | 367 | | | 987 |
| rb2701P3450 | | | | 417 | 417 | | | 3 |
| rb2701P3500 | | | | 467 | 467 | | | 11 |
| rb2703C2750 | | | | 283.5 | 283.5 | | | |
| rb2703C2800 | | | | 239 | 239 | | | 87 |
| rb2703C2850 | 192 | 198.5 | 190 | 193 | 197 | 72 | 13.998 | 151 |
| rb2703C2900 | 149.5 | 149.5 | 149.5 | 149.5 | 158.5 | 15 | 2.2875 | 171 |
| rb2703C2950 | | | | 124 | 124 | | | 190 |
| rb2703C3000 | 83 | 91 | 83 | 86.5 | 94.5 | 139 | 12.206 | 308 |
| rb2703C3050 | 62 | 65.5 | 62 | 63.5 | 70.5 | 55 | 3.569 | 681 |
| rb2703C3100 | 43 | 45 | 41.5 | 43.5 | 50.5 | 228 | 10.1865 | 761 |
| rb2703C3150 | 31 | 31.5 | 29 | 30.5 | 35 | 322 | 9.897 | 758 |
| rb2703C3200 | 22 | 22 | 21 | 22 | 23.5 | 233 | 4.9905 | 574 |
| rb2703C3250 | 16 | 16 | 15 | 16 | 15.5 | 263 | 4.0465 | 737 |
| rb2703C3300 | | | | 9.5 | 9.5 | | | 540 |
| rb2703C3350 | 8.5 | 9.5 | 8.5 | 9 | 6 | 270 | 2.372 | 447 |
| rb2703C3400 | 6.5 | 7 | 6.5 | 7 | 3.5 | 184 | 1.228 | 356 |
| rb2703C3450 | 4.5 | 6 | 4.5 | 5 | 2 | 398 | 2.058 | 958 |
| rb2703P2750 | 8.5 | 8.5 | 7.5 | 8 | 6 | 146 | 1.189 | 838 |
| rb2703P2800 | 13 | 13 | 10.5 | 11.5 | 11.5 | 747 | 8.7825 | 589 |
| rb2703P2850 | 17.5 | 17.5 | 16.5 | 17.5 | 19.5 | 147 | 2.5305 | 462 |
| rb2703P2900 | 27 | 27.5 | 25 | 27.5 | 31 | 261 | 7.0765 | 655 |
| rb2703P2950 | 42 | 42.5 | 38 | 40 | 46.5 | 147 | 5.84 | 386 |
| rb2703P3000 | 62.5 | 62.5 | 58 | 58 | 67 | 40 | 2.483 | 618 |
| rb2703P3050 | 88 | 88 | 79 | 86 | 92 | 51 | 4.3075 | 399 |
| rb2703P3100 | 121.5 | 121.5 | 110 | 119 | 122.5 | 99 | 11.5755 | 170 |
| rb2703P3150 | 159 | 159 | 146.5 | 146.5 | 156.5 | 20 | 3.055 | 138 |
| rb2703P3200 | 200 | 200 | 187 | 189.5 | 195 | 39 | 7.488 | 142 |
| rb2703P3250 | 244 | 244 | 231 | 241 | 237 | 169 | 40.045 | 119 |
| rb2703P3300 | | | | 281 | 281 | | | |
| rb2703P3350 | | | | 327 | 327 | | | |
| rb2703P3400 | | | | 374.5 | 374.5 | | | |
| rb2703P3450 | | | | 423 | 423 | | | |
| rb2705C2750 | | | | 298 | 298 | | | |
| rb2705C2800 | | | | 255 | 255 | | | |
| rb2705C2850 | 207.5 | 224.5 | 207.5 | 218 | 215 | 101 | 21.52 | 198 |
| rb2705C2900 | 168.5 | 178 | 168.5 | 177 | 178 | 132 | 23.206 | 102 |
| rb2705C2950 | 134.5 | 143.5 | 134.5 | 139 | 145 | 95 | 13.247 | 70 |
| rb2705C3000 | 104 | 115.5 | 104 | 107.5 | 116 | 291 | 32.1795 | 130 |
| rb2705C3050 | 81 | 91.5 | 80 | 83 | 91 | 224 | 19.341 | 233 |
| rb2705C3100 | 61.5 | 71 | 61.5 | 65 | 70 | 327 | 21.4935 | 385 |
| rb2705C3150 | 47.5 | 55 | 47.5 | 49.5 | 52.5 | 192 | 9.8055 | 159 |
| rb2705C3200 | 41.5 | 42 | 40 | 40 | 39 | 58 | 2.3715 | 24 |
| rb2705C3250 | 32.5 | 32.5 | 31 | 31 | 28 | 60 | 1.895 | 88 |
| rb2705C3300 | 25.5 | 26.5 | 25 | 25 | 20 | 173 | 4.447 | 106 |
| rb2705C3350 | 21 | 21 | 19.5 | 20 | 13.5 | 160 | 3.2785 | 1,065 |
| rb2705P2750 | 18.5 | 18.5 | 16.5 | 16.5 | 12 | 124 | 2.254 | 111 |
| rb2705P2800 | 24 | 24 | 21.5 | 21.5 | 19 | 284 | 6.39 | 306 |
| rb2705P2850 | 33 | 33 | 29.5 | 29.5 | 29 | 167 | 5.1985 | 205 |
| rb2705P2900 | 42.5 | 44.5 | 40 | 41 | 41.5 | 177 | 7.5595 | 249 |
| rb2705P2950 | 57 | 60 | 53.5 | 54.5 | 58.5 | 297 | 17.203 | 352 |
| rb2705P3000 | 78.5 | 79 | 72.5 | 72.5 | 79 | 139 | 10.631 | 288 |
| rb2705P3050 | 103.5 | 105.5 | 96.5 | 98.5 | 104 | 227 | 23.106 | 274 |
| rb2705P3100 | 134 | 136 | 125.5 | 127.5 | 132.5 | 159 | 20.4745 | 134 |
| rb2705P3150 | 169.5 | 169.5 | 160 | 166.5 | 165 | 83 | 13.7045 | 68 |
| rb2705P3200 | 206.5 | 206.5 | 198.5 | 198.5 | 201 | 30 | 6.035 | 35 |
| rb2705P3250 | 250.5 | 250.5 | 237 | 241.5 | 240 | 92 | 22.2485 | 177 |
| rb2705P3300 | | | | 281.5 | 281.5 | | | |
| rb2705P3350 | | | | 325.5 | 325.5 | | | |
打印