上海期货交易所03月23日螺纹期权收盘行情
发布时间：2026年03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 |
|---|
| rb2604C2550 | | | | 600 | 600 | | | |
| rb2604C2600 | | | | 550 | 550 | | | |
| rb2604C2650 | | | | 500 | 500 | | | |
| rb2604C2700 | | | | 450 | 450 | | | |
| rb2604C2750 | | | | 400 | 400 | | | |
| rb2604C2800 | | | | 350 | 350 | | | |
| rb2604C2850 | | | | 300 | 300 | | | |
| rb2604C2900 | | | | 250 | 250 | | | |
| rb2604C2950 | | | | 200.5 | 200.5 | | | 1 |
| rb2604C3000 | | | | 152.5 | 152.5 | | | 9 |
| rb2604C3050 | 100 | 106 | 100 | 100 | 108 | 28 | 2.886 | 43 |
| rb2604C3100 | 30.5 | 65 | 30.5 | 54.5 | 69.5 | 264 | 13.567 | 1,164 |
| rb2604C3150 | 12 | 32.5 | 10.5 | 23.5 | 40 | 4,388 | 99.817 | 2,291 |
| rb2604C3200 | 5 | 15 | 4 | 13.5 | 20 | 19,953 | 215.6365 | 8,953 |
| rb2604C3250 | 2.5 | 10 | 2.5 | 7 | 8.5 | 2,460 | 15.157 | 1,863 |
| rb2604C3300 | 2 | 8 | 2 | 4.5 | 3 | 1,278 | 5.9275 | 1,310 |
| rb2604C3350 | 1 | 6 | 1 | 2 | 1 | 603 | 1.5635 | 563 |
| rb2604C3400 | 1 | 3 | 0.5 | 1 | 0.5 | 188 | 0.268 | 183 |
| rb2604C3450 | 1 | 2.5 | 0.5 | 1 | 0.5 | 88 | 0.0895 | 142 |
| rb2604C3500 | 0.5 | 2 | 0.5 | 1 | 0.5 | 90 | 0.092 | 468 |
| rb2604C3550 | 0.5 | 2 | 0.5 | 0.5 | 0.5 | 14,829 | 15.2445 | 15,050 |
| rb2604P2550 | | | | 0.5 | 0.5 | | | 16 |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | | | | 0.5 | 0.5 | | | |
| rb2604P2700 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2750 | | | | 0.5 | 0.5 | | | 278 |
| rb2604P2800 | | | | 0.5 | 0.5 | | | 9 |
| rb2604P2850 | | | | 0.5 | 0.5 | | | 88 |
| rb2604P2900 | | | | 0.5 | 0.5 | | | 141 |
| rb2604P2950 | 1 | 1 | 0.5 | 0.5 | 0.5 | 16 | 0.01 | 169 |
| rb2604P3000 | 1 | 1.5 | 0.5 | 1 | 2.5 | 212 | 0.1955 | 719 |
| rb2604P3050 | 3.5 | 4 | 0.5 | 1 | 8 | 2,945 | 4.843 | 2,188 |
| rb2604P3100 | 13.5 | 16 | 3 | 4 | 19.5 | 4,959 | 25.442 | 2,381 |
| rb2604P3150 | 40 | 40 | 16 | 20 | 40 | 317 | 6.9595 | 530 |
| rb2604P3200 | 55.5 | 55.5 | 55.5 | 55.5 | 70 | 1 | 0.0555 | 1 |
| rb2604P3250 | | | | 108.5 | 108.5 | | | |
| rb2604P3300 | | | | 153 | 153 | | | |
| rb2604P3350 | | | | 201 | 201 | | | |
| rb2604P3400 | | | | 250 | 250 | | | |
| rb2604P3450 | | | | 300 | 300 | | | |
| rb2604P3500 | | | | 350 | 350 | | | |
| rb2604P3550 | 234.5 | 492.5 | 234.5 | 410 | 400 | 4 | 1.5365 | 9 |
| rb2605C2550 | | | | 598 | 598 | | | 4 |
| rb2605C2600 | | | | 548 | 548 | | | 1 |
| rb2605C2650 | | | | 498 | 498 | | | |
| rb2605C2700 | | | | 448 | 448 | | | 7 |
| rb2605C2750 | | | | 398 | 398 | | | 250 |
| rb2605C2800 | | | | 349 | 349 | | | 356 |
| rb2605C2850 | | | | 300.5 | 300.5 | | | 447 |
| rb2605C2900 | 220 | 268 | 220 | 268 | 253.5 | 4 | 0.964 | 721 |
| rb2605C2950 | 207 | 211.5 | 200.5 | 210 | 209 | 165 | 34.1695 | 1,076 |
| rb2605C3000 | 134 | 170 | 134 | 163 | 168 | 706 | 113.0885 | 2,116 |
| rb2605C3050 | 92 | 126 | 92 | 117.5 | 130.5 | 1,444 | 167.97 | 3,818 |
| rb2605C3100 | 64.5 | 89.5 | 57 | 80.5 | 98.5 | 3,977 | 314.333 | 11,642 |
| rb2605C3150 | 39.5 | 61.5 | 36.5 | 54.5 | 71.5 | 11,704 | 607.32 | 16,809 |
| rb2605C3200 | 25 | 45 | 24 | 40 | 50 | 30,084 | 1,116.3445 | 36,383 |
| rb2605C3250 | 17 | 34 | 16.5 | 28 | 33.5 | 10,249 | 281.618 | 20,414 |
| rb2605C3300 | 12.5 | 27.5 | 12.5 | 24.5 | 21.5 | 15,875 | 350.6145 | 23,782 |
| rb2605C3350 | 9.5 | 23 | 9.5 | 19.5 | 13.5 | 3,808 | 66.7595 | 11,377 |
| rb2605C3400 | 8.5 | 20 | 8 | 18.5 | 8 | 8,112 | 120.584 | 18,579 |
| rb2605C3450 | 7 | 18.5 | 7 | 16 | 4.5 | 2,991 | 40.5765 | 4,689 |
| rb2605C3500 | 7.5 | 19.5 | 7.5 | 15 | 2.5 | 3,907 | 48.976 | 10,576 |
| rb2605C3550 | 6.5 | 20 | 6 | 14.5 | 1 | 31,338 | 414.4185 | 52,253 |
| rb2605P2550 | 2 | 2 | 1 | 1 | 0.5 | 56 | 0.0695 | 2,721 |
| rb2605P2600 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 2 | 0.003 | 1,141 |
| rb2605P2650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 118 | 0.177 | 993 |
| rb2605P2700 | 2 | 2 | 1.5 | 1.5 | 0.5 | 386 | 0.6175 | 873 |
| rb2605P2750 | 2 | 2 | 1.5 | 2 | 0.5 | 1,033 | 1.6995 | 10,455 |
| rb2605P2800 | 2.5 | 2.5 | 2 | 2.5 | 1 | 418 | 0.8675 | 6,180 |
| rb2605P2850 | 4 | 4 | 2 | 2.5 | 3 | 1,300 | 3.221 | 5,920 |
| rb2605P2900 | 5.5 | 5.5 | 2.5 | 3 | 6 | 4,666 | 15.5945 | 7,389 |
| rb2605P2950 | 9.5 | 10 | 3.5 | 4.5 | 11.5 | 1,146 | 5.21 | 5,616 |
| rb2605P3000 | 15.5 | 15.5 | 5.5 | 7 | 20 | 14,586 | 114.097 | 24,624 |
| rb2605P3050 | 23.5 | 24 | 10.5 | 14.5 | 32.5 | 6,332 | 88.991 | 12,589 |
| rb2605P3100 | 41 | 42 | 24 | 28.5 | 50.5 | 9,113 | 262.41 | 11,754 |
| rb2605P3150 | 59.5 | 68 | 43 | 52 | 73.5 | 3,778 | 194.489 | 4,927 |
| rb2605P3200 | 105.5 | 105.5 | 80 | 86 | 102 | 442 | 38.0195 | 974 |
| rb2605P3250 | 148.5 | 148.5 | 120 | 124.5 | 135.5 | 179 | 22.7125 | 1,026 |
| rb2605P3300 | 173 | 174.5 | 162.5 | 169.5 | 173.5 | 136 | 23.123 | 637 |
| rb2605P3350 | 239.5 | 239.5 | 213 | 216.5 | 215 | 82 | 17.761 | 291 |
| rb2605P3400 | | | | 259.5 | 259.5 | | | 650 |
| rb2605P3450 | | | | 306 | 306 | | | 111 |
| rb2605P3500 | | | | 354 | 354 | | | 124 |
| rb2605P3550 | 414 | 414 | 414 | 414 | 403 | 6 | 2.484 | 200 |
| rb2607C2600 | | | | 561.5 | 561.5 | | | |
| rb2607C2650 | | | | 513 | 513 | | | |
| rb2607C2700 | | | | 465.5 | 465.5 | | | |
| rb2607C2750 | | | | 419.5 | 419.5 | | | |
| rb2607C2800 | | | | 374.5 | 374.5 | | | 2 |
| rb2607C2850 | | | | 331.5 | 331.5 | | | 3 |
| rb2607C2900 | | | | 291 | 291 | | | 17 |
| rb2607C2950 | 248.5 | 248.5 | 248.5 | 248.5 | 252.5 | 15 | 3.7475 | 31 |
| rb2607C3000 | 198 | 210 | 197.5 | 205 | 217 | 563 | 115.0315 | 214 |
| rb2607C3050 | | | | 184.5 | 184.5 | | | 107 |
| rb2607C3100 | 120 | 140 | 120 | 140 | 155 | 31 | 4.1125 | 378 |
| rb2607C3150 | 90.5 | 120.5 | 90.5 | 114 | 129 | 232 | 25.829 | 1,252 |
| rb2607C3200 | 80 | 99.5 | 80 | 95 | 106 | 436 | 40.726 | 914 |
| rb2607C3250 | 73.5 | 83.5 | 73.5 | 82.5 | 86 | 442 | 35.697 | 892 |
| rb2607C3300 | 56 | 78 | 56 | 78 | 69 | 358 | 24.434 | 451 |
| rb2607C3350 | 44 | 66.5 | 44 | 57 | 54.5 | 132 | 7.3865 | 477 |
| rb2607C3400 | 38.5 | 54.5 | 38.5 | 52 | 43 | 621 | 31.126 | 573 |
| rb2607C3450 | 34 | 48.5 | 34 | 44 | 33 | 178 | 7.712 | 309 |
| rb2607C3500 | 30.5 | 43.5 | 30.5 | 43.5 | 25.5 | 84 | 3.2115 | 326 |
| rb2607C3550 | 28.5 | 40.5 | 28.5 | 39 | 19 | 80 | 2.9225 | 703 |
| rb2607C3600 | 25 | 38.5 | 25 | 37.5 | 14.5 | 451 | 14.801 | 1,911 |
| rb2607P2600 | 6 | 7.5 | 5.5 | 5.5 | 2.5 | 565 | 3.6125 | 3,901 |
| rb2607P2650 | 8.5 | 8.5 | 6.5 | 6.5 | 4 | 180 | 1.21 | 3,944 |
| rb2607P2700 | 9.5 | 10 | 8 | 8.5 | 6.5 | 295 | 2.506 | 2,095 |
| rb2607P2750 | 11 | 11 | 10 | 10 | 10 | 62 | 0.621 | 1,720 |
| rb2607P2800 | 14 | 14 | 14 | 14 | 15.5 | 1 | 0.014 | 386 |
| rb2607P2850 | 17.5 | 17.5 | 15 | 15.5 | 22.5 | 68 | 1.121 | 308 |
| rb2607P2900 | 21.5 | 22 | 20 | 20 | 31.5 | 127 | 2.737 | 436 |
| rb2607P2950 | 28 | 30 | 24 | 27.5 | 43 | 70 | 2.007 | 313 |
| rb2607P3000 | 36.5 | 39 | 35.5 | 38 | 57.5 | 216 | 8.6435 | 441 |
| rb2607P3050 | 52.5 | 53.5 | 49 | 51.5 | 75 | 221 | 11.8135 | 506 |
| rb2607P3100 | 74 | 74 | 68.5 | 71 | 95.5 | 148 | 10.5935 | 254 |
| rb2607P3150 | 118 | 118 | 92.5 | 97.5 | 119 | 68 | 6.5925 | 334 |
| rb2607P3200 | 123 | 127.5 | 123 | 127.5 | 145.5 | 60 | 7.725 | 77 |
| rb2607P3250 | 157 | 161 | 157 | 161 | 175.5 | 33 | 5.42 | 29 |
| rb2607P3300 | | | | 208.5 | 208.5 | | | 40 |
| rb2607P3350 | | | | 244 | 244 | | | 35 |
| rb2607P3400 | 280 | 280 | 280 | 280 | 282 | 1 | 0.28 | 1 |
| rb2607P3450 | | | | 322.5 | 322.5 | | | |
| rb2607P3500 | | | | 364.5 | 364.5 | | | |
| rb2607P3550 | | | | 408 | 408 | | | |
| rb2607P3600 | | | | 453.5 | 453.5 | | | |
| rb2610C2600 | | | | 594.5 | 594.5 | | | |
| rb2610C2650 | | | | 551 | 551 | | | |
| rb2610C2700 | | | | 509 | 509 | | | |
| rb2610C2750 | | | | 468.5 | 468.5 | | | |
| rb2610C2800 | | | | 429.5 | 429.5 | | | 103 |
| rb2610C2850 | | | | 392 | 392 | | | 2 |
| rb2610C2900 | | | | 356.5 | 356.5 | | | |
| rb2610C2950 | | | | 323.5 | 323.5 | | | 1 |
| rb2610C3000 | | | | 292 | 292 | | | |
| rb2610C3050 | | | | 262.5 | 262.5 | | | 1 |
| rb2610C3100 | | | | 235 | 235 | | | 3 |
| rb2610C3150 | 300 | 300 | 159.5 | 178 | 210 | 16 | 3.6855 | 28 |
| rb2610C3200 | 126 | 367.5 | 126 | 145.5 | 186.5 | 13 | 2.274 | 236 |
| rb2610C3250 | | | | 164.5 | 164.5 | | | 22 |
| rb2610C3300 | | | | 145.5 | 145.5 | | | 25 |
| rb2610C3350 | | | | 128 | 128 | | | 22 |
| rb2610C3400 | | | | 111.5 | 111.5 | | | 30 |
| rb2610C3450 | 80 | 80 | 80 | 80 | 97.5 | 59 | 4.895 | 164 |
| rb2610C3500 | 77.5 | 83 | 70 | 83 | 85 | 8 | 0.5885 | 310 |
| rb2610C3550 | | | | 73 | 73 | | | 138 |
| rb2610C3600 | 66 | 78 | 59.5 | 76 | 63.5 | 125 | 9.1755 | 324 |
| rb2610P2600 | 13 | 15.5 | 10 | 10 | 21 | 5 | 0.0625 | 97 |
| rb2610P2650 | | | | 27.5 | 27.5 | | | 17 |
| rb2610P2700 | | | | 35.5 | 35.5 | | | 17 |
| rb2610P2750 | 18 | 18 | 18 | 18 | 44.5 | 1 | 0.018 | 20 |
| rb2610P2800 | 24.5 | 24.5 | 24.5 | 24.5 | 55.5 | 1 | 0.0245 | 21 |
| rb2610P2850 | 32 | 32 | 32 | 32 | 68 | 1 | 0.032 | 23 |
| rb2610P2900 | 40 | 40 | 38.5 | 38.5 | 82 | 2 | 0.0785 | 8 |
| rb2610P2950 | 50.5 | 50.5 | 50.5 | 50.5 | 98.5 | 1 | 0.0505 | 18 |
| rb2610P3000 | 63.5 | 63.5 | 63.5 | 63.5 | 117 | 1 | 0.0635 | 22 |
| rb2610P3050 | 79 | 79 | 79 | 79 | 137 | 1 | 0.079 | 17 |
| rb2610P3100 | 98.5 | 98.5 | 98.5 | 98.5 | 159.5 | 1 | 0.0985 | 7 |
| rb2610P3150 | | | | 184 | 184 | | | 5 |
| rb2610P3200 | | | | 210.5 | 210.5 | | | 3 |
| rb2610P3250 | | | | 238.5 | 238.5 | | | 6 |
| rb2610P3300 | | | | 269 | 269 | | | 4 |
| rb2610P3350 | | | | 301 | 301 | | | 1 |
| rb2610P3400 | | | | 334.5 | 334.5 | | | 1 |
| rb2610P3450 | | | | 370 | 370 | | | 1 |
| rb2610P3500 | | | | 407 | 407 | | | 1 |
| rb2610P3550 | | | | 445 | 445 | | | |
| rb2610P3600 | 472.5 | 472.5 | 472.5 | 472.5 | 485 | 1 | 0.4725 | 1 |
打印