上海期货交易所06月25日螺纹期权收盘行情
发布时间：2026年06月25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 |
|---|
| rb2608C2800 | | | | 270 | 270 | | | |
| rb2608C2850 | | | | 220 | 220 | | | |
| rb2608C2900 | | | | 170.5 | 170.5 | | | |
| rb2608C2950 | | | | 123 | 123 | | | |
| rb2608C3000 | 18.5 | 82 | 18.5 | 82 | 80 | 6 | 0.392 | 5 |
| rb2608C3050 | 41 | 41 | 41 | 41 | 45.5 | 1 | 0.041 | 21 |
| rb2608C3100 | 21 | 30 | 16 | 18.5 | 22 | 425 | 9.0295 | 1,051 |
| rb2608C3150 | 9.5 | 19.5 | 7 | 11 | 9 | 743 | 7.734 | 784 |
| rb2608C3200 | 3 | 40.5 | 3 | 9 | 2.5 | 363 | 3.0045 | 259 |
| rb2608C3250 | 3 | 3 | 2.5 | 2.5 | 0.5 | 5 | 0.013 | 14 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3450 | 2 | 2 | 1.5 | 1.5 | 0.5 | 6 | 0.0115 | 186 |
| rb2608P2800 | 2 | 2 | 1 | 2 | 0.5 | 33 | 0.054 | 30 |
| rb2608P2850 | | | | 0.5 | 0.5 | | | 18 |
| rb2608P2900 | | | | 0.5 | 0.5 | | | 1 |
| rb2608P2950 | | | | 3 | 3 | | | 2 |
| rb2608P3000 | 7 | 10 | 6 | 9 | 10 | 855 | 6.729 | 717 |
| rb2608P3050 | 16 | 25 | 16 | 22.5 | 25.5 | 387 | 7.2795 | 268 |
| rb2608P3100 | 41.5 | 50.5 | 41.5 | 50.5 | 52 | 2 | 0.092 | 522 |
| rb2608P3150 | 48 | 81.5 | 48 | 81.5 | 88.5 | 2 | 0.1295 | 8 |
| rb2608P3200 | | | | 132.5 | 132.5 | | | 1 |
| rb2608P3250 | | | | 180.5 | 180.5 | | | |
| rb2608P3300 | | | | 230 | 230 | | | |
| rb2608P3350 | | | | 280 | 280 | | | |
| rb2608P3400 | | | | 330 | 330 | | | |
| rb2608P3450 | | | | 380 | 380 | | | |
| rb2609C2750 | | | | 333 | 333 | | | |
| rb2609C2800 | | | | 288.5 | 288.5 | | | |
| rb2609C2850 | | | | 245.5 | 245.5 | | | |
| rb2609C2900 | | | | 206 | 206 | | | |
| rb2609C2950 | | | | 170 | 170 | | | 3 |
| rb2609C3000 | | | | 137.5 | 137.5 | | | 7 |
| rb2609C3050 | 57 | 57 | 57 | 57 | 109 | 1 | 0.057 | 8 |
| rb2609C3100 | | | | 85 | 85 | | | 10 |
| rb2609C3150 | 21 | 21 | 21 | 21 | 64.5 | 1 | 0.021 | 10 |
| rb2609C3200 | 21.5 | 21.5 | 16 | 16 | 48.5 | 3 | 0.057 | 32 |
| rb2609C3250 | | | | 35 | 35 | | | 17 |
| rb2609C3300 | | | | 25 | 25 | | | 13 |
| rb2609C3350 | | | | 17.5 | 17.5 | | | 10 |
| rb2609C3400 | | | | 12 | 12 | | | 20 |
| rb2609C3450 | | | | 8 | 8 | | | 55 |
| rb2609C3500 | | | | 5 | 5 | | | 44 |
| rb2609C3550 | | | | 3 | 3 | | | 130 |
| rb2609C3600 | | | | 2 | 2 | | | 187 |
| rb2609C3650 | 8 | 8 | 3 | 6 | 1 | 14 | 0.079 | 134 |
| rb2609P2750 | | | | 7.5 | 7.5 | | | 23 |
| rb2609P2800 | 5.5 | 5.5 | 5.5 | 5.5 | 13 | 1 | 0.0055 | 26 |
| rb2609P2850 | 7 | 7 | 7 | 7 | 20 | 1 | 0.007 | 28 |
| rb2609P2900 | | | | 30.5 | 30.5 | | | 30 |
| rb2609P2950 | | | | 44 | 44 | | | 37 |
| rb2609P3000 | | | | 61.5 | 61.5 | | | 44 |
| rb2609P3050 | | | | 83 | 83 | | | 164 |
| rb2609P3100 | 58.5 | 61 | 58.5 | 61 | 109 | 2 | 0.1195 | 28 |
| rb2609P3150 | | | | 138.5 | 138.5 | | | 13 |
| rb2609P3200 | | | | 172 | 172 | | | 10 |
| rb2609P3250 | | | | 208.5 | 208.5 | | | 8 |
| rb2609P3300 | | | | 248.5 | 248.5 | | | 4 |
| rb2609P3350 | | | | 291 | 291 | | | 1 |
| rb2609P3400 | | | | 335.5 | 335.5 | | | |
| rb2609P3450 | | | | 381.5 | 381.5 | | | |
| rb2609P3500 | | | | 428.5 | 428.5 | | | |
| rb2609P3550 | | | | 476.5 | 476.5 | | | |
| rb2609P3600 | | | | 525.5 | 525.5 | | | |
| rb2609P3650 | | | | 574.5 | 574.5 | | | |
| rb2610C2600 | | | | 505 | 505 | | | 3 |
| rb2610C2650 | | | | 455 | 455 | | | |
| rb2610C2700 | | | | 405.5 | 405.5 | | | |
| rb2610C2750 | | | | 356.5 | 356.5 | | | |
| rb2610C2800 | 329 | 329 | 300 | 300 | 309 | 16 | 5.0495 | 78 |
| rb2610C2850 | | | | 263 | 263 | | | 2 |
| rb2610C2900 | 220.5 | 228 | 207 | 207.5 | 219.5 | 337 | 74.6215 | 767 |
| rb2610C2950 | 175 | 181.5 | 158 | 158 | 179 | 205 | 35.757 | 410 |
| rb2610C3000 | 135 | 138 | 118 | 120 | 142.5 | 238 | 31.346 | 629 |
| rb2610C3050 | 96 | 102 | 84 | 89 | 110.5 | 293 | 27.591 | 832 |
| rb2610C3100 | 69.5 | 72 | 58 | 61.5 | 83 | 919 | 59.866 | 2,478 |
| rb2610C3150 | 48.5 | 50.5 | 39.5 | 43.5 | 61 | 4,350 | 200.6925 | 7,325 |
| rb2610C3200 | 35 | 37 | 29.5 | 31 | 43 | 5,372 | 178.8145 | 18,854 |
| rb2610C3250 | 25 | 26 | 21 | 21 | 29.5 | 1,680 | 38.794 | 7,884 |
| rb2610C3300 | 19.5 | 21.5 | 16.5 | 18 | 19.5 | 4,573 | 85.6285 | 20,863 |
| rb2610C3350 | 15.5 | 16 | 13 | 13.5 | 12.5 | 1,086 | 15.0695 | 10,643 |
| rb2610C3400 | 12.5 | 13 | 10.5 | 10.5 | 8 | 1,625 | 18.3365 | 10,363 |
| rb2610C3450 | 11.5 | 11.5 | 8.5 | 9 | 4.5 | 580 | 5.439 | 3,559 |
| rb2610C3500 | 9.5 | 9.5 | 6 | 6.5 | 2.5 | 3,338 | 23.3065 | 10,561 |
| rb2610C3550 | 7.5 | 8 | 6 | 6.5 | 1.5 | 548 | 3.6705 | 4,115 |
| rb2610C3600 | 6.5 | 6.5 | 5 | 5.5 | 0.5 | 1,324 | 7.4685 | 14,437 |
| rb2610C3650 | 5.5 | 6 | 4.5 | 5 | 0.5 | 649 | 3.417 | 5,586 |
| rb2610P2600 | 2 | 6 | 2 | 3.5 | 0.5 | 6,965 | 24.8455 | 21,904 |
| rb2610P2650 | 3 | 4.5 | 3 | 4 | 0.5 | 1,634 | 5.2305 | 4,047 |
| rb2610P2700 | 3.5 | 4.5 | 3 | 4.5 | 1 | 1,942 | 7.5885 | 3,525 |
| rb2610P2750 | 4.5 | 5.5 | 4.5 | 5 | 2 | 681 | 3.1865 | 2,746 |
| rb2610P2800 | 5 | 6.5 | 4.5 | 6 | 4.5 | 876 | 4.6045 | 5,412 |
| rb2610P2850 | 7 | 8.5 | 6.5 | 8.5 | 8.5 | 508 | 3.9085 | 2,371 |
| rb2610P2900 | 10 | 11.5 | 8.5 | 11.5 | 15 | 1,204 | 12.265 | 4,857 |
| rb2610P2950 | 13 | 16 | 11.5 | 16 | 24.5 | 2,522 | 34.629 | 4,447 |
| rb2610P3000 | 23 | 25.5 | 18 | 25 | 37.5 | 5,018 | 112.039 | 12,911 |
| rb2610P3050 | 36 | 41 | 30.5 | 40 | 55.5 | 2,057 | 74.738 | 10,735 |
| rb2610P3100 | 58 | 65.5 | 51 | 62 | 78 | 3,393 | 203.8995 | 13,822 |
| rb2610P3150 | 80 | 96.5 | 79.5 | 93 | 105.5 | 2,480 | 225.936 | 8,712 |
| rb2610P3200 | 122 | 135 | 115 | 132.5 | 138 | 1,438 | 177.833 | 5,807 |
| rb2610P3250 | 158.5 | 178 | 155.5 | 173.5 | 174 | 265 | 43.8685 | 2,657 |
| rb2610P3300 | 205 | 221.5 | 200 | 220.5 | 214 | 636 | 130.8255 | 1,138 |
| rb2610P3350 | 252 | 252 | 252 | 252 | 257 | 5 | 1.26 | 419 |
| rb2610P3400 | | | | 302 | 302 | | | 598 |
| rb2610P3450 | 360 | 360 | 360 | 360 | 349 | 1 | 0.36 | 275 |
| rb2610P3500 | 394.5 | 394.5 | 394.5 | 394.5 | 397 | 7 | 2.7615 | 224 |
| rb2610P3550 | | | | 445.5 | 445.5 | | | 1 |
| rb2610P3600 | | | | 495 | 495 | | | 1 |
| rb2610P3650 | | | | 545 | 545 | | | |
| rb2611C2850 | | | | 290.5 | 290.5 | | | |
| rb2611C2900 | | | | 250.5 | 250.5 | | | |
| rb2611C2950 | | | | 213.5 | 213.5 | | | |
| rb2611C3000 | | | | 179.5 | 179.5 | | | |
| rb2611C3050 | | | | 149 | 149 | | | |
| rb2611C3100 | | | | 122 | 122 | | | |
| rb2611C3150 | | | | 98.5 | 98.5 | | | 1 |
| rb2611C3200 | | | | 78 | 78 | | | 1 |
| rb2611C3250 | | | | 61 | 61 | | | |
| rb2611C3300 | | | | 47 | 47 | | | 1 |
| rb2611C3350 | | | | 36 | 36 | | | 11 |
| rb2611C3400 | | | | 27 | 27 | | | 1 |
| rb2611C3450 | 20 | 20 | 20 | 20 | 19.5 | 1 | 0.02 | 16 |
| rb2611P2850 | | | | 22.5 | 22.5 | | | |
| rb2611P2900 | | | | 32.5 | 32.5 | | | 2 |
| rb2611P2950 | | | | 45 | 45 | | | 2 |
| rb2611P3000 | | | | 61 | 61 | | | |
| rb2611P3050 | | | | 80 | 80 | | | |
| rb2611P3100 | | | | 103 | 103 | | | |
| rb2611P3150 | | | | 129 | 129 | | | 2 |
| rb2611P3200 | | | | 158.5 | 158.5 | | | 1 |
| rb2611P3250 | | | | 191.5 | 191.5 | | | 1 |
| rb2611P3300 | | | | 227.5 | 227.5 | | | |
| rb2611P3350 | | | | 266 | 266 | | | |
| rb2611P3400 | | | | 307 | 307 | | | |
| rb2611P3450 | | | | 349.5 | 349.5 | | | |
| rb2701C2900 | | | | 257 | 257 | | | |
| rb2701C2950 | | | | 216 | 216 | | | |
| rb2701C3000 | | | | 178.5 | 178.5 | | | |
| rb2701C3050 | | | | 145 | 145 | | | |
| rb2701C3100 | | | | 115 | 115 | | | |
| rb2701C3150 | 70 | 70 | 70 | 70 | 89.5 | 10 | 0.7 | 11 |
| rb2701C3200 | | | | 68 | 68 | | | 1 |
| rb2701C3250 | | | | 50.5 | 50.5 | | | 5 |
| rb2701C3300 | 44.5 | 44.5 | 44.5 | 44.5 | 37 | 1 | 0.0445 | 15 |
| rb2701C3350 | 38 | 38 | 38 | 38 | 26 | 1 | 0.038 | 18 |
| rb2701C3400 | 32 | 32 | 32 | 32 | 18 | 1 | 0.032 | 226 |
| rb2701C3450 | 27 | 28.5 | 26.5 | 28.5 | 12.5 | 5 | 0.137 | 113 |
| rb2701C3500 | | | | 8 | 8 | | | 457 |
| rb2701P2900 | 22 | 22 | 20 | 20 | 16.5 | 4 | 0.086 | 6 |
| rb2701P2950 | | | | 25 | 25 | | | 4 |
| rb2701P3000 | 43 | 43 | 43 | 43 | 37.5 | 1 | 0.043 | 10 |
| rb2701P3050 | 52.5 | 55 | 49.5 | 49.5 | 53.5 | 7 | 0.362 | 7 |
| rb2701P3100 | 72 | 72 | 70.5 | 70.5 | 73.5 | 2 | 0.1425 | 8 |
| rb2701P3150 | | | | 97.5 | 97.5 | | | 6 |
| rb2701P3200 | | | | 126 | 126 | | | 2 |
| rb2701P3250 | | | | 158 | 158 | | | |
| rb2701P3300 | | | | 194 | 194 | | | |
| rb2701P3350 | | | | 233 | 233 | | | |
| rb2701P3400 | | | | 275 | 275 | | | |
| rb2701P3450 | | | | 319 | 319 | | | |
| rb2701P3500 | | | | 364.5 | 364.5 | | | |
打印