上海期货交易所08月13日螺纹期权收盘行情
发布时间：2026年08月13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 |
|---|
| rb2609C2700 | | | | 280 | 280 | | | |
| rb2609C2750 | | | | 230 | 230 | | | 10 |
| rb2609C2800 | | | | 180 | 180 | 8 | 1.44 | 20 |
| rb2609C2850 | | | | 130 | 130 | | | 20 |
| rb2609C2900 | 90 | 90 | 90 | 90 | 82 | 2 | 0.172 | 38 |
| rb2609C2950 | 47 | 47 | 32 | 35 | 41.5 | 87 | 3.6085 | 292 |
| rb2609C3000 | 19.5 | 20 | 10 | 14 | 15 | 3,581 | 49.488 | 2,947 |
| rb2609C3050 | 6 | 6.5 | 3 | 4.5 | 3.5 | 1,777 | 7.745 | 3,312 |
| rb2609C3100 | 3 | 3 | 2 | 2 | 0.5 | 1,149 | 2.8765 | 1,995 |
| rb2609C3150 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 8 | 0.009 | 174 |
| rb2609C3200 | 1 | 1 | 1 | 1 | 0.5 | 43 | 0.038 | 556 |
| rb2609C3250 | | | | 0.5 | 0.5 | | | 39 |
| rb2609C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 68 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 33 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 40 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 126 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 208 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0025 | 314 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 232 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | | | | 0.5 | 0.5 | 9 | 0.0045 | 736 |
| rb2609P2800 | 2 | 2 | 1 | 1.5 | 0.5 | 9 | 0.0115 | 419 |
| rb2609P2850 | 4 | 4 | 1 | 1.5 | 0.5 | 13 | 0.02 | 369 |
| rb2609P2900 | 2.5 | 4 | 1.5 | 2.5 | 2 | 752 | 1.9295 | 2,160 |
| rb2609P2950 | 6.5 | 13.5 | 6 | 8.5 | 11.5 | 1,498 | 13.575 | 1,715 |
| rb2609P3000 | 22 | 40.5 | 22 | 33 | 35 | 351 | 10.817 | 1,378 |
| rb2609P3050 | 64 | 70 | 64 | 70 | 73.5 | 36 | 2.5115 | 621 |
| rb2609P3100 | | | | 120.5 | 120.5 | | | 81 |
| rb2609P3150 | 164 | 164 | 164 | 164 | 170 | 14 | 2.356 | 15 |
| rb2609P3200 | | | | 220 | 220 | 1 | 0.22 | 31 |
| rb2609P3250 | | | | 270 | 270 | | | 22 |
| rb2609P3300 | | | | 320 | 320 | | | 4 |
| rb2609P3350 | | | | 370 | 370 | | | 1 |
| rb2609P3400 | | | | 420 | 420 | | | |
| rb2609P3450 | | | | 470 | 470 | | | |
| rb2609P3500 | | | | 520 | 520 | | | |
| rb2609P3550 | | | | 570 | 570 | | | |
| rb2609P3600 | | | | 620 | 620 | | | |
| rb2609P3650 | | | | 670 | 670 | | | |
| rb2610C2600 | | | | 403 | 403 | | | 37 |
| rb2610C2650 | | | | 353 | 353 | | | |
| rb2610C2700 | | | | 303 | 303 | | | |
| rb2610C2750 | | | | 253.5 | 253.5 | | | |
| rb2610C2800 | 215 | 219 | 201.5 | 208.5 | 205.5 | 354 | 74.144 | 927 |
| rb2610C2850 | 167 | 167.5 | 151 | 161 | 159.5 | 286 | 45.631 | 1,350 |
| rb2610C2900 | 120 | 124 | 107 | 115.5 | 118 | 1,151 | 135.924 | 1,629 |
| rb2610C2950 | 79 | 81 | 68 | 75 | 82 | 369 | 27.3985 | 2,641 |
| rb2610C3000 | 40.5 | 49 | 38 | 42.5 | 53.5 | 5,735 | 247.6585 | 10,554 |
| rb2610C3050 | 26 | 27 | 20 | 23.5 | 32 | 11,259 | 271.878 | 11,862 |
| rb2610C3100 | 15.5 | 16 | 11.5 | 13 | 18 | 7,947 | 109.3525 | 27,774 |
| rb2610C3150 | 9.5 | 9.5 | 7 | 8.5 | 9 | 3,225 | 27.257 | 23,897 |
| rb2610C3200 | 7 | 7 | 5 | 6 | 4 | 7,995 | 47.3455 | 41,657 |
| rb2610C3250 | 4.5 | 5 | 4 | 4 | 1.5 | 1,476 | 6.4425 | 14,318 |
| rb2610C3300 | 4.5 | 4.5 | 3 | 3.5 | 0.5 | 3,889 | 13.527 | 22,239 |
| rb2610C3350 | 3 | 3.5 | 3 | 3 | 0.5 | 3,552 | 11.2705 | 11,110 |
| rb2610C3400 | 2.5 | 3 | 2 | 2 | 0.5 | 2,910 | 6.86 | 8,734 |
| rb2610C3450 | 2 | 2 | 1.5 | 2 | 0.5 | 277 | 0.532 | 3,294 |
| rb2610C3500 | 2 | 2 | 1 | 1 | 0.5 | 1,651 | 1.9595 | 8,919 |
| rb2610C3550 | 1.5 | 1.5 | 1 | 1 | 0.5 | 102 | 0.1165 | 2,111 |
| rb2610C3600 | 2 | 2 | 1 | 1.5 | 0.5 | 1,353 | 2.015 | 15,666 |
| rb2610C3650 | 1.5 | 1.5 | 1 | 1 | 0.5 | 349 | 0.361 | 12,508 |
| rb2610P2600 | 1.5 | 2.5 | 1.5 | 2 | 0.5 | 1,129 | 2.4055 | 24,203 |
| rb2610P2650 | 1.5 | 2 | 1.5 | 2 | 0.5 | 712 | 1.399 | 4,656 |
| rb2610P2700 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 348 | 0.852 | 4,626 |
| rb2610P2750 | 2.5 | 4 | 2.5 | 3.5 | 1 | 622 | 2.084 | 5,141 |
| rb2610P2800 | 4 | 6 | 4 | 4.5 | 2.5 | 4,177 | 20.8185 | 10,662 |
| rb2610P2850 | 6.5 | 8.5 | 5.5 | 6.5 | 7 | 2,705 | 18.327 | 9,216 |
| rb2610P2900 | 10 | 14 | 8.5 | 11 | 15 | 9,161 | 107.477 | 15,047 |
| rb2610P2950 | 18 | 24.5 | 14.5 | 21 | 29 | 11,323 | 229.3415 | 16,385 |
| rb2610P3000 | 34 | 45 | 32.5 | 38.5 | 50.5 | 7,712 | 296.8305 | 25,211 |
| rb2610P3050 | 63.5 | 77 | 61.5 | 69 | 79 | 1,062 | 73.237 | 12,657 |
| rb2610P3100 | 105 | 118 | 100 | 108.5 | 114.5 | 1,019 | 110.431 | 13,278 |
| rb2610P3150 | 149 | 164 | 146 | 153.5 | 156 | 700 | 107.6275 | 6,715 |
| rb2610P3200 | 197 | 212.5 | 192 | 200 | 201 | 1,266 | 251.231 | 3,624 |
| rb2610P3250 | 245.5 | 254.5 | 245.5 | 252.5 | 248.5 | 4 | 1.004 | 1,649 |
| rb2610P3300 | | | | 297.5 | 297.5 | | | 863 |
| rb2610P3350 | | | | 347 | 347 | | | 365 |
| rb2610P3400 | 396 | 396 | 396 | 396 | 397 | 20 | 7.92 | 341 |
| rb2610P3450 | | | | 447 | 447 | | | 198 |
| rb2610P3500 | | | | 497 | 497 | | | 203 |
| rb2610P3550 | | | | 547 | 547 | | | 1 |
| rb2610P3600 | | | | 597 | 597 | | | 1 |
| rb2610P3650 | | | | 647 | 647 | | | 2 |
| rb2611C2750 | | | | 260 | 260 | | | |
| rb2611C2800 | | | | 212 | 212 | | | |
| rb2611C2850 | | | | 165.5 | 165.5 | | | |
| rb2611C2900 | | | | 123 | 123 | | | |
| rb2611C2950 | | | | 86.5 | 86.5 | | | 1 |
| rb2611C3000 | | | | 56.5 | 56.5 | | | 1 |
| rb2611C3050 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 1 | 0.0345 | 3 |
| rb2611C3100 | 23.5 | 23.5 | 23.5 | 23.5 | 19 | 1 | 0.0235 | 3 |
| rb2611C3150 | | | | 9.5 | 9.5 | | | 6 |
| rb2611C3200 | 3 | 3 | 3 | 3 | 4.5 | 1 | 0.003 | 8 |
| rb2611C3250 | | | | 2 | 2 | | | 15 |
| rb2611C3300 | | | | 0.5 | 0.5 | | | 8 |
| rb2611C3350 | | | | 0.5 | 0.5 | | | 17 |
| rb2611C3400 | | | | 0.5 | 0.5 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 1 |
| rb2611P2800 | | | | 2 | 2 | | | 35 |
| rb2611P2850 | | | | 6 | 6 | | | 26 |
| rb2611P2900 | | | | 13.5 | 13.5 | | | 30 |
| rb2611P2950 | | | | 26.5 | 26.5 | | | 24 |
| rb2611P3000 | | | | 46.5 | 46.5 | | | 20 |
| rb2611P3050 | | | | 74 | 74 | | | 5 |
| rb2611P3100 | | | | 109 | 109 | | | |
| rb2611P3150 | | | | 149.5 | 149.5 | | | 3 |
| rb2611P3200 | | | | 194 | 194 | | | 1 |
| rb2611P3250 | | | | 241.5 | 241.5 | | | 1 |
| rb2611P3300 | | | | 290 | 290 | | | |
| rb2611P3350 | | | | 340 | 340 | | | |
| rb2611P3400 | | | | 390 | 390 | | | |
| rb2611P3450 | | | | 440 | 440 | | | |
| rb2701C2750 | | | | 295 | 295 | | | 3 |
| rb2701C2800 | | | | 251 | 251 | | | 32 |
| rb2701C2850 | 211.5 | 214 | 203.5 | 208.5 | 210 | 181 | 37.7345 | 261 |
| rb2701C2900 | 169 | 174 | 161.5 | 171 | 172.5 | 171 | 28.6765 | 426 |
| rb2701C2950 | 131.5 | 134.5 | 126 | 132.5 | 138.5 | 223 | 29.1655 | 251 |
| rb2701C3000 | 97 | 101.5 | 94.5 | 100 | 109 | 196 | 18.978 | 375 |
| rb2701C3050 | 72 | 75 | 69 | 72.5 | 84 | 484 | 34.6505 | 943 |
| rb2701C3100 | 52 | 56 | 50 | 53.5 | 63 | 557 | 29.5475 | 966 |
| rb2701C3150 | 38 | 42 | 37 | 40 | 46 | 646 | 25.388 | 623 |
| rb2701C3200 | 29 | 31.5 | 28 | 31 | 33 | 1,773 | 53.9655 | 1,809 |
| rb2701C3250 | 22 | 24 | 20.5 | 23 | 23 | 586 | 13.467 | 565 |
| rb2701C3300 | 19 | 19.5 | 17.5 | 18.5 | 15.5 | 1,301 | 23.8185 | 1,065 |
| rb2701C3350 | 15 | 16 | 14 | 15 | 10.5 | 457 | 6.8035 | 641 |
| rb2701C3400 | 13.5 | 13.5 | 12.5 | 12.5 | 6.5 | 676 | 8.6925 | 1,499 |
| rb2701C3450 | 11 | 11.5 | 10.5 | 10.5 | 4 | 276 | 2.984 | 561 |
| rb2701C3500 | 10 | 10 | 9 | 9 | 2.5 | 449 | 4.1405 | 2,928 |
| rb2701P2750 | 14 | 14 | 11.5 | 11.5 | 9 | 955 | 12.0235 | 690 |
| rb2701P2800 | 17 | 17.5 | 16 | 16 | 15 | 109 | 1.779 | 552 |
| rb2701P2850 | 23 | 24 | 23 | 23 | 23.5 | 88 | 2.085 | 495 |
| rb2701P2900 | 31 | 33 | 29.5 | 31 | 36 | 334 | 10.74 | 584 |
| rb2701P2950 | 43.5 | 45.5 | 41.5 | 43 | 52 | 140 | 6.2265 | 361 |
| rb2701P3000 | 58.5 | 65 | 58 | 60 | 72 | 656 | 40.7545 | 1,270 |
| rb2701P3050 | 81.5 | 89 | 80 | 81.5 | 97 | 237 | 20.3005 | 724 |
| rb2701P3100 | 112 | 120 | 112 | 120 | 125.5 | 51 | 6.015 | 178 |
| rb2701P3150 | 143 | 156.5 | 143 | 156.5 | 158.5 | 18 | 2.6675 | 144 |
| rb2701P3200 | 189 | 198 | 184.5 | 191 | 195 | 165 | 31.425 | 381 |
| rb2701P3250 | 234.5 | 240 | 229 | 235.5 | 235 | 136 | 31.704 | 308 |
| rb2701P3300 | | | | 277.5 | 277.5 | | | |
| rb2701P3350 | | | | 322 | 322 | | | |
| rb2701P3400 | | | | 368.5 | 368.5 | | | |
| rb2701P3450 | | | | 416 | 416 | | | |
| rb2701P3500 | | | | 464.5 | 464.5 | | | |
打印