上海期货交易所09月28日螺纹期权收盘行情
发布时间：2026年09月28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 |
|---|
| rb2611C2750 | | | | 341 | 341 | | | |
| rb2611C2800 | | | | 291 | 291 | | | |
| rb2611C2850 | | | | 241 | 241 | | | |
| rb2611C2900 | | | | 191 | 191 | | | |
| rb2611C2950 | | | | 142 | 142 | | | 1 |
| rb2611C3000 | | | | 96 | 96 | | | 1 |
| rb2611C3050 | 88 | 88 | 50 | 60 | 57 | 118 | 7.314 | 55 |
| rb2611C3100 | 33 | 33 | 17 | 30 | 28.5 | 703 | 17.025 | 417 |
| rb2611C3150 | 17 | 17 | 5 | 15 | 11.5 | 60 | 0.553 | 266 |
| rb2611C3200 | 8 | 9 | 5.5 | 8 | 3.5 | 182 | 1.4715 | 244 |
| rb2611C3250 | 3.5 | 3.5 | 3.5 | 3.5 | 1 | 2 | 0.007 | 42 |
| rb2611C3300 | 4.5 | 4.5 | 2 | 2 | 0.5 | 40 | 0.1275 | 335 |
| rb2611C3350 | 3.5 | 3.5 | 3 | 3 | 0.5 | 11 | 0.038 | 149 |
| rb2611C3400 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 4 | 0.01 | 272 |
| rb2611C3450 | 0.5 | 1.5 | 0.5 | 1 | 0.5 | 52 | 0.0425 | 975 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 3 |
| rb2611P2800 | | | | 0.5 | 0.5 | | | 60 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 2.5 | 3 | 1 | 1 | 0.5 | 66 | 0.0975 | 321 |
| rb2611P2950 | 4 | 5 | 4 | 4.5 | 1 | 24 | 0.11 | 51 |
| rb2611P3000 | 4.5 | 12.5 | 3 | 7 | 5 | 429 | 2.4075 | 301 |
| rb2611P3050 | 14.5 | 32.5 | 13.5 | 15 | 16 | 246 | 4.022 | 206 |
| rb2611P3100 | 34.5 | 47.5 | 25 | 38 | 37.5 | 361 | 11.3135 | 445 |
| rb2611P3150 | | | | 70.5 | 70.5 | | | 4 |
| rb2611P3200 | | | | 112.5 | 112.5 | | | 3 |
| rb2611P3250 | | | | 159.5 | 159.5 | | | 1 |
| rb2611P3300 | | | | 209 | 209 | | | 5 |
| rb2611P3350 | | | | 259 | 259 | | | |
| rb2611P3400 | | | | 309 | 309 | | | |
| rb2611P3450 | | | | 359 | 359 | | | |
| rb2612C2850 | | | | 257.5 | 257.5 | | | |
| rb2612C2900 | | | | 213.5 | 213.5 | | | |
| rb2612C2950 | | | | 172.5 | 172.5 | | | |
| rb2612C3000 | | | | 135.5 | 135.5 | | | |
| rb2612C3050 | | | | 103.5 | 103.5 | | | |
| rb2612C3100 | | | | 76.5 | 76.5 | | | |
| rb2612C3150 | | | | 54.5 | 54.5 | | | |
| rb2612C3200 | | | | 37.5 | 37.5 | | | |
| rb2612C3250 | | | | 25 | 25 | | | |
| rb2612C3300 | | | | 16 | 16 | | | 2 |
| rb2612C3350 | 10 | 10 | 10 | 10 | 9.5 | 1 | 0.01 | 4 |
| rb2612P2850 | | | | 7 | 7 | | | 1 |
| rb2612P2900 | | | | 13 | 13 | | | 1 |
| rb2612P2950 | | | | 22 | 22 | | | 1 |
| rb2612P3000 | | | | 35 | 35 | | | |
| rb2612P3050 | | | | 52.5 | 52.5 | | | |
| rb2612P3100 | | | | 75.5 | 75.5 | | | |
| rb2612P3150 | | | | 103.5 | 103.5 | | | |
| rb2612P3200 | | | | 136.5 | 136.5 | | | |
| rb2612P3250 | | | | 173.5 | 173.5 | | | |
| rb2612P3300 | | | | 214.5 | 214.5 | | | |
| rb2612P3350 | | | | 258.5 | 258.5 | | | |
| rb2701C2750 | | | | 350.5 | 350.5 | | | 14 |
| rb2701C2800 | 305 | 306 | 304.5 | 304.5 | 302 | 62 | 18.911 | 142 |
| rb2701C2850 | | | | 255 | 255 | | | 370 |
| rb2701C2900 | 211 | 216.5 | 200.5 | 213 | 210.5 | 666 | 139.3105 | 370 |
| rb2701C2950 | 164 | 172 | 157.5 | 169.5 | 169 | 151 | 24.9005 | 501 |
| rb2701C3000 | 125.5 | 130.5 | 118 | 128.5 | 131.5 | 801 | 98.775 | 1,836 |
| rb2701C3050 | 92 | 95.5 | 86.5 | 95 | 99 | 802 | 72.976 | 937 |
| rb2701C3100 | 75 | 75 | 61 | 67.5 | 72 | 2,607 | 167.666 | 4,158 |
| rb2701C3150 | 52.5 | 52.5 | 32.5 | 48.5 | 50.5 | 2,329 | 108.0345 | 6,623 |
| rb2701C3200 | 37.5 | 38.5 | 31 | 35.5 | 34 | 1,641 | 55.3495 | 7,499 |
| rb2701C3250 | 27 | 27 | 23 | 25.5 | 22 | 726 | 17.828 | 4,111 |
| rb2701C3300 | 21.5 | 22 | 18 | 19 | 13.5 | 2,110 | 39.675 | 12,135 |
| rb2701C3350 | 14 | 15 | 14 | 14.5 | 8 | 354 | 4.928 | 5,520 |
| rb2701C3400 | 10 | 12 | 10 | 11 | 4.5 | 406 | 4.446 | 10,340 |
| rb2701C3450 | 9 | 10 | 9 | 9.5 | 2.5 | 471 | 4.105 | 5,560 |
| rb2701C3500 | 8.5 | 8.5 | 7 | 8 | 1 | 2,161 | 16.351 | 15,607 |
| rb2701P2750 | 3.5 | 4 | 3 | 4 | 1 | 1,435 | 4.9025 | 9,338 |
| rb2701P2800 | 5 | 5 | 4.5 | 4.5 | 2.5 | 250 | 1.078 | 7,943 |
| rb2701P2850 | 7 | 7.5 | 6 | 6.5 | 5.5 | 783 | 5.299 | 6,550 |
| rb2701P2900 | 9.5 | 11 | 8.5 | 9 | 11 | 2,372 | 22.7945 | 7,885 |
| rb2701P2950 | 15 | 17 | 13.5 | 13.5 | 19.5 | 1,906 | 29.127 | 5,562 |
| rb2701P3000 | 25 | 27.5 | 22.5 | 23.5 | 32 | 2,698 | 67.9205 | 6,617 |
| rb2701P3050 | 40.5 | 45 | 37 | 38 | 49 | 2,079 | 87.0905 | 6,701 |
| rb2701P3100 | 57 | 70.5 | 57 | 62.5 | 72 | 1,742 | 114.9495 | 4,623 |
| rb2701P3150 | 94 | 101.5 | 90.5 | 92 | 100 | 549 | 53.0785 | 2,723 |
| rb2701P3200 | 133.5 | 138 | 127 | 129 | 133.5 | 247 | 33.005 | 1,460 |
| rb2701P3250 | 174.5 | 180.5 | 167 | 169 | 171.5 | 237 | 41.2935 | 1,124 |
| rb2701P3300 | 223.5 | 226 | 211.5 | 213 | 213 | 191 | 41.7735 | 1,475 |
| rb2701P3350 | | | | 257.5 | 257.5 | | | 1,406 |
| rb2701P3400 | 307.5 | 308.5 | 307.5 | 307.5 | 304 | 16 | 4.928 | 968 |
| rb2701P3450 | | | | 351.5 | 351.5 | | | 2 |
| rb2701P3500 | | | | 400.5 | 400.5 | | | 7 |
| rb2703C2800 | | | | 311.5 | 311.5 | | | |
| rb2703C2850 | | | | 267 | 267 | | | |
| rb2703C2900 | | | | 225.5 | 225.5 | | | |
| rb2703C2950 | | | | 187 | 187 | | | |
| rb2703C3000 | | | | 152.5 | 152.5 | | | |
| rb2703C3050 | | | | 121.5 | 121.5 | | | |
| rb2703C3100 | | | | 95 | 95 | | | 1 |
| rb2703C3150 | | | | 72.5 | 72.5 | | | 4 |
| rb2703C3200 | | | | 54 | 54 | | | 6 |
| rb2703C3250 | | | | 39.5 | 39.5 | | | 3 |
| rb2703C3300 | | | | 28 | 28 | | | 9 |
| rb2703C3350 | | | | 19.5 | 19.5 | | | 2 |
| rb2703C3400 | | | | 13.5 | 13.5 | | | 6 |
| rb2703C3450 | | | | 9 | 9 | | | 9 |
| rb2703P2800 | | | | 8.5 | 8.5 | | | |
| rb2703P2850 | | | | 14 | 14 | | | |
| rb2703P2900 | | | | 22.5 | 22.5 | | | |
| rb2703P2950 | | | | 34 | 34 | | | 1 |
| rb2703P3000 | | | | 49 | 49 | | | 3 |
| rb2703P3050 | | | | 68 | 68 | | | 8 |
| rb2703P3100 | | | | 91 | 91 | | | 12 |
| rb2703P3150 | | | | 118.5 | 118.5 | | | 11 |
| rb2703P3200 | | | | 149.5 | 149.5 | | | 2 |
| rb2703P3250 | | | | 185 | 185 | | | 1 |
| rb2703P3300 | | | | 223.5 | 223.5 | | | |
| rb2703P3350 | | | | 264.5 | 264.5 | | | |
| rb2703P3400 | | | | 308.5 | 308.5 | | | |
| rb2703P3450 | | | | 353.5 | 353.5 | | | |
打印