上海期货交易所08月14日螺纹期权收盘行情
发布时间：2026年08月14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 | | | | 284 | 284 | | | |
| rb2609C2750 | | | | 234 | 234 | | | 10 |
| rb2609C2800 | | | | 184 | 184 | | | 20 |
| rb2609C2850 | 130 | 130 | 130 | 130 | 134 | 10 | 1.3 | 30 |
| rb2609C2900 | 84.5 | 84.5 | 84.5 | 84.5 | 86.5 | 6 | 0.507 | 38 |
| rb2609C2950 | 40 | 54 | 36.5 | 39 | 45.5 | 279 | 11.725 | 347 |
| rb2609C3000 | 14.5 | 21 | 12 | 14.5 | 18 | 3,594 | 56.586 | 3,475 |
| rb2609C3050 | 5.5 | 8.5 | 4.5 | 5.5 | 5 | 1,844 | 11.5865 | 3,457 |
| rb2609C3100 | 2 | 4 | 2 | 2.5 | 0.5 | 889 | 2.4475 | 2,061 |
| rb2609C3150 | 1 | 2 | 1 | 1 | 0.5 | 50 | 0.0545 | 210 |
| rb2609C3200 | 1 | 1 | 0.5 | 0.5 | 0.5 | 222 | 0.1215 | 497 |
| rb2609C3250 | 1 | 1 | 0.5 | 1 | 0.5 | 17 | 0.0105 | 47 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 68 |
| rb2609C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 48 | 0.024 | 55 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 40 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 126 |
| rb2609C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 218 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 314 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 232 |
| rb2609P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 17 | 0.0085 | 21 |
| rb2609P2750 | 0.5 | 1.5 | 0.5 | 0.5 | 0.5 | 206 | 0.104 | 653 |
| rb2609P2800 | 0.5 | 1.5 | 0.5 | 0.5 | 0.5 | 115 | 0.0635 | 314 |
| rb2609P2850 | 2 | 2 | 0.5 | 1.5 | 0.5 | 251 | 0.3215 | 463 |
| rb2609P2900 | 2 | 3 | 1 | 1.5 | 2.5 | 845 | 1.412 | 2,091 |
| rb2609P2950 | 7.5 | 10 | 3 | 7.5 | 11.5 | 1,539 | 10.2075 | 2,044 |
| rb2609P3000 | 30 | 36.5 | 20 | 30 | 34 | 267 | 8.01 | 1,349 |
| rb2609P3050 | 77 | 77 | 55.5 | 55.5 | 71 | 92 | 6.7835 | 666 |
| rb2609P3100 | 122.5 | 124.5 | 122.5 | 124.5 | 116.5 | 20 | 2.47 | 99 |
| rb2609P3150 | 170 | 173 | 170 | 173 | 166 | 30 | 5.09 | 15 |
| rb2609P3200 | 220.5 | 224 | 219.5 | 224 | 216 | 33 | 7.2565 | 31 |
| rb2609P3250 | | | | 266 | 266 | | | 22 |
| rb2609P3300 | | | | 316 | 316 | | | 4 |
| rb2609P3350 | | | | 366 | 366 | | | 1 |
| rb2609P3400 | | | | 416 | 416 | | | |
| rb2609P3450 | | | | 466 | 466 | | | |
| rb2609P3500 | | | | 516 | 516 | | | |
| rb2609P3550 | | | | 566 | 566 | | | |
| rb2609P3600 | | | | 616 | 616 | | | |
| rb2609P3650 | | | | 666 | 666 | | | |
| rb2610C2600 | | | | 419 | 419 | | | 37 |
| rb2610C2650 | | | | 369 | 369 | | | |
| rb2610C2700 | | | | 319 | 319 | | | |
| rb2610C2750 | | | | 269 | 269 | | | |
| rb2610C2800 | 211.5 | 238.5 | 211.5 | 221 | 220.5 | 491 | 111.1415 | 991 |
| rb2610C2850 | 164.5 | 190 | 163.5 | 174.5 | 173.5 | 521 | 93.1005 | 1,179 |
| rb2610C2900 | 120 | 143 | 117.5 | 125 | 130.5 | 1,425 | 189.3695 | 1,426 |
| rb2610C2950 | 80 | 100 | 77.5 | 85 | 92 | 545 | 48.235 | 2,603 |
| rb2610C3000 | 44.5 | 60 | 43.5 | 48 | 61 | 7,889 | 412.1755 | 9,530 |
| rb2610C3050 | 25 | 34.5 | 24 | 27 | 37.5 | 13,208 | 384.8775 | 11,990 |
| rb2610C3100 | 13 | 20 | 13 | 15 | 21 | 9,974 | 168.7745 | 27,636 |
| rb2610C3150 | 8.5 | 12 | 8.5 | 8.5 | 10.5 | 7,745 | 76.461 | 24,596 |
| rb2610C3200 | 6 | 8.5 | 6 | 6 | 5 | 9,265 | 64.032 | 41,682 |
| rb2610C3250 | 4.5 | 6 | 4.5 | 5 | 2 | 2,039 | 10.28 | 13,801 |
| rb2610C3300 | 3.5 | 5 | 3.5 | 4.5 | 0.5 | 1,757 | 7.464 | 22,924 |
| rb2610C3350 | 3 | 4 | 3 | 3.5 | 0.5 | 609 | 2.1665 | 11,027 |
| rb2610C3400 | 2 | 3 | 2 | 2.5 | 0.5 | 528 | 1.2675 | 8,645 |
| rb2610C3450 | 2 | 2 | 2 | 2 | 0.5 | 229 | 0.416 | 3,274 |
| rb2610C3500 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 2,042 | 2.9715 | 9,002 |
| rb2610C3550 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 129 | 0.1825 | 2,114 |
| rb2610C3600 | 1 | 2 | 1 | 1.5 | 0.5 | 1,105 | 1.628 | 16,172 |
| rb2610C3650 | 1 | 1.5 | 1 | 1.5 | 0.5 | 585 | 0.865 | 12,851 |
| rb2610P2600 | 2.5 | 2.5 | 1 | 1.5 | 0.5 | 5,203 | 8.7225 | 24,862 |
| rb2610P2650 | 1.5 | 2.5 | 1.5 | 1.5 | 0.5 | 842 | 1.5255 | 4,751 |
| rb2610P2700 | 2.5 | 2.5 | 2 | 2 | 0.5 | 1,595 | 3.3255 | 5,078 |
| rb2610P2750 | 3 | 3 | 2.5 | 2.5 | 0.5 | 528 | 1.3835 | 5,206 |
| rb2610P2800 | 4.5 | 4.5 | 3 | 3.5 | 1.5 | 2,395 | 8.7155 | 10,367 |
| rb2610P2850 | 5.5 | 6.5 | 4.5 | 5 | 5 | 1,950 | 10.3025 | 8,939 |
| rb2610P2900 | 10 | 11 | 7 | 8.5 | 11.5 | 8,989 | 80.9545 | 13,569 |
| rb2610P2950 | 22.5 | 22.5 | 12.5 | 15.5 | 23.5 | 9,367 | 148.0755 | 15,236 |
| rb2610P3000 | 35.5 | 37.5 | 24.5 | 31.5 | 42 | 11,402 | 341.7745 | 25,359 |
| rb2610P3050 | 63 | 67 | 48.5 | 59 | 68.5 | 1,035 | 58.502 | 12,540 |
| rb2610P3100 | 106 | 106 | 83.5 | 96 | 102 | 1,098 | 102.643 | 13,413 |
| rb2610P3150 | 150 | 150.5 | 126 | 142 | 141.5 | 720 | 99.61 | 6,727 |
| rb2610P3200 | 196 | 198.5 | 172.5 | 188 | 186 | 1,171 | 215.204 | 3,294 |
| rb2610P3250 | | | | 233 | 233 | | | 1,649 |
| rb2610P3300 | 280 | 280 | 280 | 280 | 281.5 | 5 | 1.4 | 863 |
| rb2610P3350 | | | | 331 | 331 | | | 365 |
| rb2610P3400 | | | | 381 | 381 | | | 341 |
| rb2610P3450 | 432.5 | 432.5 | 432.5 | 432.5 | 431 | 1 | 0.4325 | 198 |
| rb2610P3500 | | | | 481 | 481 | | | 203 |
| rb2610P3550 | | | | 531 | 531 | | | 1 |
| rb2610P3600 | | | | 581 | 581 | | | 1 |
| rb2610P3650 | | | | 631 | 631 | | | 2 |
| rb2611C2750 | | | | 278.5 | 278.5 | | | |
| rb2611C2800 | | | | 232 | 232 | | | |
| rb2611C2850 | | | | 188 | 188 | | | |
| rb2611C2900 | | | | 148 | 148 | | | |
| rb2611C2950 | | | | 112 | 112 | | | 1 |
| rb2611C3000 | | | | 82 | 82 | | | 1 |
| rb2611C3050 | | | | 57.5 | 57.5 | | | 3 |
| rb2611C3100 | | | | 38.5 | 38.5 | | | 3 |
| rb2611C3150 | | | | 24.5 | 24.5 | | | 6 |
| rb2611C3200 | | | | 15 | 15 | | | 8 |
| rb2611C3250 | 9 | 9 | 9 | 9 | 8.5 | 3 | 0.027 | 18 |
| rb2611C3300 | | | | 5 | 5 | | | 8 |
| rb2611C3350 | | | | 2.5 | 2.5 | | | 17 |
| rb2611C3400 | | | | 1 | 1 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 3 | 3 | | | 1 |
| rb2611P2800 | | | | 6.5 | 6.5 | | | 35 |
| rb2611P2850 | | | | 12.5 | 12.5 | | | 26 |
| rb2611P2900 | | | | 22 | 22 | | | 30 |
| rb2611P2950 | | | | 36.5 | 36.5 | | | 24 |
| rb2611P3000 | | | | 56 | 56 | | | 20 |
| rb2611P3050 | | | | 81.5 | 81.5 | | | 5 |
| rb2611P3100 | | | | 112.5 | 112.5 | | | |
| rb2611P3150 | | | | 148.5 | 148.5 | | | 3 |
| rb2611P3200 | | | | 188.5 | 188.5 | | | 1 |
| rb2611P3250 | | | | 232.5 | 232.5 | | | 1 |
| rb2611P3300 | | | | 278.5 | 278.5 | | | |
| rb2611P3350 | | | | 326 | 326 | | | |
| rb2611P3400 | | | | 374.5 | 374.5 | | | |
| rb2611P3450 | | | | 424 | 424 | | | |
| rb2701C2750 | | | | 310 | 310 | | | 3 |
| rb2701C2800 | | | | 265.5 | 265.5 | | | 32 |
| rb2701C2850 | 211.5 | 236 | 211.5 | 223.5 | 223.5 | 156 | 35.67 | 338 |
| rb2701C2900 | 170.5 | 193 | 170.5 | 188.5 | 184 | 155 | 28.711 | 469 |
| rb2701C2950 | 132 | 153.5 | 132 | 144 | 149 | 217 | 32.0915 | 348 |
| rb2701C3000 | 101 | 117 | 98.5 | 112.5 | 118 | 235 | 26.327 | 341 |
| rb2701C3050 | 73.5 | 87.5 | 73.5 | 84.5 | 91 | 376 | 30.698 | 1,046 |
| rb2701C3100 | 53.5 | 64.5 | 53.5 | 59 | 69 | 330 | 20.065 | 929 |
| rb2701C3150 | 41 | 47 | 41 | 45 | 50.5 | 392 | 17.735 | 830 |
| rb2701C3200 | 31.5 | 36 | 31.5 | 35.5 | 36.5 | 367 | 12.7495 | 1,868 |
| rb2701C3250 | 27.5 | 27.5 | 24 | 27 | 25.5 | 92 | 2.3915 | 581 |
| rb2701C3300 | 19.5 | 22 | 18.5 | 20 | 17.5 | 436 | 8.6755 | 1,174 |
| rb2701C3350 | 16 | 18 | 15.5 | 17 | 11.5 | 254 | 4.287 | 771 |
| rb2701C3400 | 13.5 | 14 | 13 | 13.5 | 7.5 | 808 | 10.882 | 1,824 |
| rb2701C3450 | 11.5 | 11.5 | 11.5 | 11.5 | 4.5 | 172 | 1.922 | 645 |
| rb2701C3500 | 9.5 | 10 | 9 | 10 | 3 | 172 | 1.6855 | 2,859 |
| rb2701P2750 | 12 | 12 | 11 | 11 | 7 | 97 | 1.067 | 658 |
| rb2701P2800 | 16 | 16 | 14.5 | 15 | 12.5 | 172 | 2.5655 | 528 |
| rb2701P2850 | 20.5 | 21 | 19.5 | 19.5 | 20 | 47 | 0.9525 | 476 |
| rb2701P2900 | 30 | 30 | 26.5 | 27 | 31 | 423 | 12.014 | 557 |
| rb2701P2950 | 42 | 42 | 37 | 38 | 45.5 | 241 | 9.312 | 337 |
| rb2701P3000 | 60 | 60.5 | 52 | 54.5 | 64 | 498 | 27.464 | 1,337 |
| rb2701P3050 | 83 | 84 | 71.5 | 73.5 | 87 | 132 | 9.994 | 759 |
| rb2701P3100 | 114.5 | 114.5 | 98 | 106.5 | 115 | 212 | 21.982 | 310 |
| rb2701P3150 | 143.5 | 143.5 | 130.5 | 137 | 146.5 | 108 | 14.8865 | 168 |
| rb2701P3200 | 169.5 | 178.5 | 169.5 | 178.5 | 182 | 40 | 6.95 | 401 |
| rb2701P3250 | 227 | 227 | 211 | 218 | 220.5 | 70 | 15.26 | 368 |
| rb2701P3300 | | | | 262.5 | 262.5 | | | |
| rb2701P3350 | | | | 306.5 | 306.5 | | | |
| rb2701P3400 | | | | 352.5 | 352.5 | | | |
| rb2701P3450 | | | | 399.5 | 399.5 | | | |
| rb2701P3500 | | | | 447.5 | 447.5 | | | |
打印