上海期货交易所06月24日螺纹期权收盘行情
发布时间：2026年06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 |
|---|
| rb2607C2600 | | | | 556 | 556 | | | |
| rb2607C2650 | | | | 506 | 506 | | | |
| rb2607C2700 | 454.5 | 454.5 | 454.5 | 454.5 | 456 | 1 | 0.4545 | |
| rb2607C2750 | | | | 406 | 406 | | | |
| rb2607C2800 | | | | 356 | 356 | | | |
| rb2607C2850 | | | | 306 | 306 | | | |
| rb2607C2900 | | | | 256 | 256 | | | |
| rb2607C2950 | 201 | 213 | 201 | 205 | 206 | 183 | 38.049 | |
| rb2607C3000 | 155 | 163 | 155 | 160.5 | 156 | 70 | 11.052 | |
| rb2607C3050 | 102 | 111 | 102 | 110 | 106 | 106 | 11.468 | |
| rb2607C3100 | 50 | 63 | 50 | 55.5 | 56 | 173 | 9.9115 | |
| rb2607C3150 | 8.5 | 16 | 2 | 2 | 6 | 11,188 | 96.5215 | |
| rb2607C3200 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 3,512 | 2.047 | |
| rb2607C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 32 | 0.016 | |
| rb2607C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 137 | 0.0685 | |
| rb2607C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 18 | 0.009 | |
| rb2607C3400 | | | | 0.5 | 0.5 | | | |
| rb2607C3450 | | | | 0.5 | 0.5 | | | |
| rb2607C3500 | | | | 0.5 | 0.5 | | | |
| rb2607C3550 | | | | 0.5 | 0.5 | | | |
| rb2607C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | |
| rb2607P2600 | | | | 0.5 | 0.5 | | | |
| rb2607P2650 | | | | 0.5 | 0.5 | | | |
| rb2607P2700 | | | | 0.5 | 0.5 | | | |
| rb2607P2750 | | | | 0.5 | 0.5 | | | |
| rb2607P2800 | | | | 0.5 | 0.5 | | | |
| rb2607P2850 | | | | 0.5 | 0.5 | | | |
| rb2607P2900 | | | | 0.5 | 0.5 | | | |
| rb2607P2950 | | | | 0.5 | 0.5 | | | |
| rb2607P3000 | | | | 0.5 | 0.5 | | | |
| rb2607P3050 | | | | 0.5 | 0.5 | | | |
| rb2607P3100 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 512 | 0.256 | |
| rb2607P3150 | 4 | 6.5 | 0.5 | 0.5 | 0.5 | 23,787 | 59.751 | |
| rb2607P3200 | 46.5 | 52.5 | 36.5 | 42.5 | 44 | 2,406 | 105.9335 | |
| rb2607P3250 | 99.5 | 99.5 | 86.5 | 95 | 94 | 238 | 22.144 | |
| rb2607P3300 | 149 | 150 | 138 | 142 | 144 | 62 | 9.024 | |
| rb2607P3350 | 200 | 200 | 188.5 | 193 | 194 | 63 | 12.153 | |
| rb2607P3400 | | | | 244 | 244 | | | |
| rb2607P3450 | | | | 294 | 294 | | | |
| rb2607P3500 | | | | 344 | 344 | | | |
| rb2607P3550 | | | | 394 | 394 | | | |
| rb2607P3600 | | | | 444 | 444 | | | |
| rb2608C2800 | | | | 278 | 278 | | | |
| rb2608C2850 | | | | 228 | 228 | | | |
| rb2608C2900 | | | | 178 | 178 | | | |
| rb2608C2950 | | | | 130 | 130 | | | |
| rb2608C3000 | | | | 86 | 86 | | | |
| rb2608C3050 | | | | 49.5 | 49.5 | | | 20 |
| rb2608C3100 | 16 | 25.5 | 16 | 20.5 | 24 | 288 | 5.5955 | 967 |
| rb2608C3150 | 10 | 14.5 | 8 | 9 | 9.5 | 252 | 2.445 | 264 |
| rb2608C3200 | | | | 3 | 3 | | | 1 |
| rb2608C3250 | 3 | 4.5 | 3 | 4.5 | 0.5 | 4 | 0.015 | 10 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3450 | 3 | 3 | 1 | 3 | 0.5 | 130 | 0.388 | 181 |
| rb2608P2800 | | | | 0.5 | 0.5 | | | 25 |
| rb2608P2850 | 1.5 | 2 | 1.5 | 2 | 0.5 | 5 | 0.009 | 18 |
| rb2608P2900 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 1 | 0.0035 | 1 |
| rb2608P2950 | | | | 2 | 2 | | | 2 |
| rb2608P3000 | 12 | 20.5 | 9 | 10 | 8 | 386 | 5.49 | 471 |
| rb2608P3050 | 20.5 | 20.5 | 16 | 16 | 21.5 | 11 | 0.2025 | 17 |
| rb2608P3100 | 15 | 38.5 | 15 | 38.5 | 46 | 530 | 17.2105 | 522 |
| rb2608P3150 | | | | 81.5 | 81.5 | | | 6 |
| rb2608P3200 | 63 | 63 | 63 | 63 | 125 | 1 | 0.063 | 1 |
| rb2608P3250 | | | | 172.5 | 172.5 | | | |
| rb2608P3300 | | | | 222 | 222 | | | |
| rb2608P3350 | | | | 272 | 272 | | | |
| rb2608P3400 | | | | 322 | 322 | | | |
| rb2608P3450 | | | | 372 | 372 | | | |
| rb2609C2750 | | | | 338.5 | 338.5 | | | |
| rb2609C2800 | | | | 292.5 | 292.5 | | | |
| rb2609C2850 | | | | 248.5 | 248.5 | | | |
| rb2609C2900 | | | | 207 | 207 | | | |
| rb2609C2950 | | | | 169.5 | 169.5 | | | 3 |
| rb2609C3000 | | | | 136 | 136 | | | 7 |
| rb2609C3050 | | | | 106 | 106 | | | 7 |
| rb2609C3100 | | | | 81.5 | 81.5 | | | 10 |
| rb2609C3150 | | | | 60.5 | 60.5 | | | 9 |
| rb2609C3200 | | | | 44 | 44 | | | 32 |
| rb2609C3250 | | | | 31 | 31 | | | 17 |
| rb2609C3300 | | | | 21.5 | 21.5 | | | 13 |
| rb2609C3350 | | | | 14.5 | 14.5 | | | 10 |
| rb2609C3400 | 8.5 | 8.5 | 8.5 | 8.5 | 9.5 | 3 | 0.0255 | 20 |
| rb2609C3450 | | | | 6 | 6 | | | 55 |
| rb2609C3500 | | | | 3.5 | 3.5 | | | 44 |
| rb2609C3550 | | | | 2 | 2 | | | 130 |
| rb2609C3600 | 8.5 | 8.5 | 8.5 | 8.5 | 1 | 35 | 0.26 | 187 |
| rb2609C3650 | 9 | 9 | 6 | 6 | 0.5 | 3 | 0.023 | 124 |
| rb2609P2750 | | | | 5 | 5 | | | 23 |
| rb2609P2800 | 6 | 6 | 6 | 6 | 9 | 1 | 0.006 | 25 |
| rb2609P2850 | 7.5 | 7.5 | 7.5 | 7.5 | 15 | 1 | 0.0075 | 27 |
| rb2609P2900 | | | | 23.5 | 23.5 | | | 30 |
| rb2609P2950 | | | | 36 | 36 | | | 37 |
| rb2609P3000 | | | | 52 | 52 | | | 44 |
| rb2609P3050 | | | | 72.5 | 72.5 | | | 164 |
| rb2609P3100 | 59 | 59 | 50.5 | 52 | 97.5 | 25 | 1.3575 | 28 |
| rb2609P3150 | | | | 126.5 | 126.5 | | | 13 |
| rb2609P3200 | | | | 160 | 160 | | | 10 |
| rb2609P3250 | | | | 197 | 197 | | | 8 |
| rb2609P3300 | | | | 237 | 237 | | | 4 |
| rb2609P3350 | | | | 280 | 280 | | | 1 |
| rb2609P3400 | | | | 325 | 325 | | | |
| rb2609P3450 | | | | 371.5 | 371.5 | | | |
| rb2609P3500 | | | | 419 | 419 | | | |
| rb2609P3550 | | | | 467.5 | 467.5 | | | |
| rb2609P3600 | | | | 516.5 | 516.5 | | | |
| rb2609P3650 | | | | 566 | 566 | | | |
| rb2610C2600 | | | | 512 | 512 | | | 3 |
| rb2610C2650 | | | | 462 | 462 | | | |
| rb2610C2700 | | | | 412 | 412 | | | |
| rb2610C2750 | | | | 362.5 | 362.5 | | | |
| rb2610C2800 | | | | 314 | 314 | | | 78 |
| rb2610C2850 | | | | 267 | 267 | | | 2 |
| rb2610C2900 | 214 | 230.5 | 213 | 218.5 | 222 | 619 | 138.268 | 622 |
| rb2610C2950 | 168 | 183 | 168 | 173 | 180.5 | 92 | 16.443 | 355 |
| rb2610C3000 | 128.5 | 139 | 128.5 | 129 | 142.5 | 103 | 13.777 | 515 |
| rb2610C3050 | 93.5 | 105 | 93 | 95 | 109 | 71 | 6.946 | 704 |
| rb2610C3100 | 67.5 | 76 | 66 | 67.5 | 81 | 313 | 22.205 | 2,308 |
| rb2610C3150 | 48 | 55 | 46 | 46 | 58 | 2,913 | 146.5745 | 5,740 |
| rb2610C3200 | 35 | 39 | 33.5 | 35.5 | 40 | 3,682 | 133.2955 | 17,117 |
| rb2610C3250 | 26 | 27.5 | 24.5 | 24.5 | 26.5 | 1,128 | 29.2 | 7,826 |
| rb2610C3300 | 22 | 22.5 | 20 | 20.5 | 17 | 2,780 | 59.0105 | 20,738 |
| rb2610C3350 | 15.5 | 16 | 15 | 15 | 10.5 | 854 | 13.3575 | 10,816 |
| rb2610C3400 | 12.5 | 13.5 | 12 | 12 | 6 | 579 | 7.2335 | 10,552 |
| rb2610C3450 | 10 | 11 | 10 | 10 | 3.5 | 470 | 4.713 | 3,551 |
| rb2610C3500 | 9 | 9.5 | 8.5 | 8.5 | 2 | 1,141 | 9.919 | 11,326 |
| rb2610C3550 | 8 | 8 | 7.5 | 8 | 1 | 157 | 1.2405 | 4,111 |
| rb2610C3600 | 6.5 | 7 | 6 | 6.5 | 0.5 | 905 | 5.7125 | 14,762 |
| rb2610C3650 | 6 | 6 | 5.5 | 6 | 0.5 | 263 | 1.5335 | 5,642 |
| rb2610P2600 | 2.5 | 2.5 | 1.5 | 2 | 0.5 | 1,572 | 3.0585 | 20,531 |
| rb2610P2650 | 3 | 3 | 2.5 | 2.5 | 0.5 | 470 | 1.185 | 4,049 |
| rb2610P2700 | 3 | 3.5 | 3 | 3 | 0.5 | 408 | 1.147 | 2,827 |
| rb2610P2750 | 4.5 | 4.5 | 4 | 4 | 1 | 209 | 0.872 | 2,555 |
| rb2610P2800 | 5.5 | 5.5 | 4.5 | 4.5 | 2.5 | 337 | 1.581 | 5,543 |
| rb2610P2850 | 7 | 7.5 | 6 | 6 | 5.5 | 159 | 1.04 | 2,352 |
| rb2610P2900 | 8.5 | 11 | 8.5 | 9.5 | 11 | 797 | 7.6555 | 4,682 |
| rb2610P2950 | 14 | 14.5 | 11.5 | 12 | 19 | 332 | 4.244 | 4,445 |
| rb2610P3000 | 22 | 24 | 18.5 | 19.5 | 31 | 4,882 | 99.9735 | 12,679 |
| rb2610P3050 | 35.5 | 38.5 | 31.5 | 33.5 | 47.5 | 914 | 30.229 | 10,292 |
| rb2610P3100 | 60 | 62.5 | 52.5 | 56.5 | 69 | 2,598 | 144.2035 | 13,251 |
| rb2610P3150 | 89.5 | 93 | 80 | 85.5 | 96 | 1,076 | 92.025 | 9,135 |
| rb2610P3200 | 125 | 129 | 115.5 | 122 | 128 | 1,763 | 209.1325 | 5,921 |
| rb2610P3250 | 162 | 162 | 153.5 | 158 | 164 | 100 | 15.909 | 2,682 |
| rb2610P3300 | 201.5 | 208.5 | 199 | 208.5 | 204.5 | 183 | 37.203 | 707 |
| rb2610P3350 | | | | 248 | 248 | | | 419 |
| rb2610P3400 | | | | 293.5 | 293.5 | | | 598 |
| rb2610P3450 | | | | 340.5 | 340.5 | | | 275 |
| rb2610P3500 | 395 | 395 | 395 | 395 | 389 | 2 | 0.79 | 221 |
| rb2610P3550 | | | | 438 | 438 | | | 1 |
| rb2610P3600 | | | | 488 | 488 | | | 1 |
| rb2610P3650 | | | | 538 | 538 | | | |
| rb2611C2850 | | | | 288.5 | 288.5 | | | |
| rb2611C2900 | | | | 246.5 | 246.5 | | | |
| rb2611C2950 | | | | 207 | 207 | | | |
| rb2611C3000 | | | | 171.5 | 171.5 | | | |
| rb2611C3050 | | | | 139.5 | 139.5 | | | |
| rb2611C3100 | | | | 111.5 | 111.5 | | | |
| rb2611C3150 | 64 | 64 | 64 | 64 | 87 | 1 | 0.064 | 1 |
| rb2611C3200 | | | | 67 | 67 | | | 1 |
| rb2611C3250 | | | | 50.5 | 50.5 | | | |
| rb2611C3300 | | | | 37 | 37 | | | 1 |
| rb2611C3350 | | | | 27 | 27 | | | 11 |
| rb2611C3400 | 24 | 24 | 20.5 | 20.5 | 19 | 3 | 0.067 | 1 |
| rb2611C3450 | 15.5 | 15.5 | 15.5 | 15.5 | 13 | 2 | 0.031 | 16 |
| rb2611P2850 | | | | 14.5 | 14.5 | | | |
| rb2611P2900 | | | | 22 | 22 | | | 2 |
| rb2611P2950 | | | | 33 | 33 | | | 2 |
| rb2611P3000 | | | | 47 | 47 | | | |
| rb2611P3050 | | | | 64.5 | 64.5 | | | |
| rb2611P3100 | | | | 86.5 | 86.5 | | | |
| rb2611P3150 | | | | 112 | 112 | | | 2 |
| rb2611P3200 | | | | 141.5 | 141.5 | | | 1 |
| rb2611P3250 | | | | 175 | 175 | | | 1 |
| rb2611P3300 | | | | 211.5 | 211.5 | | | |
| rb2611P3350 | | | | 251 | 251 | | | |
| rb2611P3400 | | | | 293 | 293 | | | |
| rb2611P3450 | | | | 337 | 337 | | | |
| rb2701C2900 | | | | 272 | 272 | | | |
| rb2701C2950 | | | | 233 | 233 | | | |
| rb2701C3000 | | | | 197 | 197 | | | |
| rb2701C3050 | | | | 164.5 | 164.5 | | | |
| rb2701C3100 | | | | 135 | 135 | | | |
| rb2701C3150 | | | | 109 | 109 | | | 1 |
| rb2701C3200 | | | | 87.5 | 87.5 | | | 1 |
| rb2701C3250 | 58.5 | 58.5 | 58.5 | 58.5 | 68.5 | 1 | 0.0585 | 5 |
| rb2701C3300 | | | | 53 | 53 | | | 14 |
| rb2701C3350 | | | | 40.5 | 40.5 | | | 17 |
| rb2701C3400 | 35 | 35 | 35 | 35 | 30.5 | 1 | 0.035 | 225 |
| rb2701C3450 | 31 | 31 | 31 | 31 | 22.5 | 1 | 0.031 | 109 |
| rb2701C3500 | | | | 16.5 | 16.5 | | | 457 |
| rb2701P2900 | 20.5 | 20.5 | 20.5 | 20.5 | 25 | 1 | 0.0205 | 3 |
| rb2701P2950 | | | | 36 | 36 | | | 4 |
| rb2701P3000 | | | | 49.5 | 49.5 | | | 10 |
| rb2701P3050 | | | | 67 | 67 | | | 5 |
| rb2701P3100 | | | | 87.5 | 87.5 | | | 7 |
| rb2701P3150 | | | | 111 | 111 | | | 6 |
| rb2701P3200 | | | | 139 | 139 | | | 2 |
| rb2701P3250 | | | | 170 | 170 | | | |
| rb2701P3300 | | | | 204.5 | 204.5 | | | |
| rb2701P3350 | | | | 241 | 241 | | | |
| rb2701P3400 | | | | 281 | 281 | | | |
| rb2701P3450 | | | | 323 | 323 | | | |
| rb2701P3500 | | | | 366.5 | 366.5 | | | |
打印