上海期货交易所11月11日螺纹期权收盘行情
发布时间：2026年11月11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 |
|---|
| rb2612C2750 | | | | 302 | 302 | | | |
| rb2612C2800 | | | | 252 | 252 | | | |
| rb2612C2850 | | | | 202 | 202 | | | |
| rb2612C2900 | | | | 152 | 152 | | | |
| rb2612C2950 | | | | 102 | 102 | | | |
| rb2612C3000 | 56.5 | 56.5 | 56.5 | 56.5 | 56 | 10 | 0.565 | 23 |
| rb2612C3050 | 15.5 | 21 | 14 | 19 | 21.5 | 1,468 | 26.6125 | 5,026 |
| rb2612C3100 | 5.5 | 7.5 | 5 | 6.5 | 5 | 693 | 4.106 | 1,313 |
| rb2612C3150 | 2 | 3.5 | 2 | 2.5 | 0.5 | 42 | 0.1175 | 544 |
| rb2612C3200 | 1 | 1 | 1 | 1 | 0.5 | 9 | 0.009 | 104 |
| rb2612C3250 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3300 | | | | 0.5 | 0.5 | | | 9 |
| rb2612C3350 | | | | 0.5 | 0.5 | | | 26 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3450 | | | | 0.5 | 0.5 | | | 21 |
| rb2612P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 100 | 0.05 | 559 |
| rb2612P2800 | | | | 0.5 | 0.5 | | | 1 |
| rb2612P2850 | | | | 0.5 | 0.5 | | | 14 |
| rb2612P2900 | 1.5 | 2 | 1 | 1 | 0.5 | 56 | 0.095 | 225 |
| rb2612P2950 | 2 | 2 | 1.5 | 1.5 | 0.5 | 41 | 0.067 | 88 |
| rb2612P3000 | 7 | 8.5 | 5 | 5.5 | 4 | 905 | 5.4775 | 2,052 |
| rb2612P3050 | 23 | 23.5 | 13.5 | 18 | 19.5 | 875 | 14.0095 | 1,928 |
| rb2612P3100 | | | | 53 | 53 | | | 2 |
| rb2612P3150 | | | | 98.5 | 98.5 | | | |
| rb2612P3200 | | | | 148 | 148 | | | |
| rb2612P3250 | | | | 198 | 198 | | | |
| rb2612P3300 | | | | 248 | 248 | | | |
| rb2612P3350 | | | | 298 | 298 | | | |
| rb2612P3400 | | | | 348 | 348 | | | |
| rb2612P3450 | | | | 398 | 398 | | | |
| rb2701C2750 | | | | 289 | 289 | | | 2 |
| rb2701C2800 | 235.5 | 238 | 235.5 | 238 | 239.5 | 8 | 1.8955 | 488 |
| rb2701C2850 | 192.5 | 202.5 | 186.5 | 199 | 191 | 1,365 | 266.96 | 691 |
| rb2701C2900 | 146.5 | 155 | 139.5 | 151 | 145.5 | 1,213 | 180.574 | 1,478 |
| rb2701C2950 | 101.5 | 108.5 | 95.5 | 107 | 104 | 924 | 95.1745 | 1,469 |
| rb2701C3000 | 63.5 | 70 | 59 | 67.5 | 69.5 | 1,543 | 100.5895 | 5,618 |
| rb2701C3050 | 40 | 40.5 | 31.5 | 38.5 | 42.5 | 3,106 | 113.443 | 6,489 |
| rb2701C3100 | 18.5 | 22 | 18 | 20.5 | 24 | 7,960 | 162.3685 | 14,263 |
| rb2701C3150 | 11 | 12.5 | 10 | 12 | 12 | 1,833 | 20.7395 | 12,895 |
| rb2701C3200 | 7 | 8 | 6.5 | 7.5 | 5.5 | 1,659 | 11.9605 | 16,389 |
| rb2701C3250 | 4.5 | 5 | 4 | 4 | 2 | 311 | 1.3995 | 8,524 |
| rb2701C3300 | 4 | 4.5 | 4 | 4 | 0.5 | 1,600 | 6.6255 | 17,860 |
| rb2701C3350 | 3 | 3.5 | 3 | 3 | 0.5 | 114 | 0.343 | 5,697 |
| rb2701C3400 | 2 | 2.5 | 1.5 | 2 | 0.5 | 393 | 0.7795 | 10,611 |
| rb2701C3450 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 7 | 0.0105 | 5,835 |
| rb2701C3500 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 297 | 0.476 | 18,173 |
| rb2701P2750 | 3.5 | 4 | 2.5 | 2.5 | 0.5 | 1,029 | 2.863 | 12,949 |
| rb2701P2800 | 4.5 | 5 | 3 | 3.5 | 0.5 | 1,165 | 4.258 | 11,882 |
| rb2701P2850 | 6 | 6.5 | 4 | 4.5 | 2.5 | 1,641 | 8.7295 | 11,444 |
| rb2701P2900 | 9.5 | 10 | 6 | 6.5 | 6.5 | 5,828 | 44.654 | 22,183 |
| rb2701P2950 | 12 | 17 | 10 | 11 | 15.5 | 4,856 | 60.458 | 15,379 |
| rb2701P3000 | 25 | 29.5 | 21.5 | 22 | 30.5 | 6,979 | 171.215 | 21,215 |
| rb2701P3050 | 49.5 | 53 | 41 | 43 | 53.5 | 1,939 | 90.297 | 9,371 |
| rb2701P3100 | 84.5 | 90 | 73 | 75 | 84.5 | 991 | 78.8675 | 5,249 |
| rb2701P3150 | 123.5 | 129 | 114 | 114 | 123 | 233 | 28.4265 | 3,129 |
| rb2701P3200 | 169.5 | 177 | 159.5 | 163.5 | 166 | 787 | 131.4275 | 2,036 |
| rb2701P3250 | 218 | 225.5 | 206 | 209 | 213 | 1,729 | 370.049 | 504 |
| rb2701P3300 | | | | 261.5 | 261.5 | | | 1,394 |
| rb2701P3350 | | | | 311 | 311 | | | 1,390 |
| rb2701P3400 | 371.5 | 371.5 | 357 | 360 | 361 | 116 | 42.4035 | 871 |
| rb2701P3450 | | | | 411 | 411 | | | 3 |
| rb2701P3500 | | | | 461 | 461 | | | 11 |
| rb2703C2750 | | | | 284.5 | 284.5 | | | |
| rb2703C2800 | | | | 240 | 240 | | | 87 |
| rb2703C2850 | 194.5 | 201 | 192 | 198 | 198 | 79 | 15.611 | 172 |
| rb2703C2900 | 156.5 | 156.5 | 156.5 | 156.5 | 159.5 | 25 | 3.9275 | 166 |
| rb2703C2950 | 120.5 | 120.5 | 120.5 | 120.5 | 125 | 13 | 1.58 | 197 |
| rb2703C3000 | 88.5 | 90 | 83.5 | 88 | 95.5 | 93 | 8.1165 | 312 |
| rb2703C3050 | 62 | 65 | 57 | 60.5 | 71 | 43 | 2.749 | 658 |
| rb2703C3100 | 43.5 | 46 | 41.5 | 43.5 | 51 | 33 | 1.4665 | 746 |
| rb2703C3150 | 30.5 | 31.5 | 28 | 29 | 35.5 | 82 | 2.4685 | 774 |
| rb2703C3200 | 21 | 21 | 20 | 20 | 24 | 43 | 0.921 | 597 |
| rb2703C3250 | 15 | 15.5 | 14.5 | 15 | 16 | 32 | 0.4895 | 735 |
| rb2703C3300 | 11.5 | 11.5 | 11.5 | 11.5 | 10 | 10 | 0.115 | 540 |
| rb2703C3350 | | | | 6 | 6 | | | 447 |
| rb2703C3400 | 6.5 | 6.5 | 6 | 6 | 3.5 | 16 | 0.1035 | 355 |
| rb2703C3450 | 4.5 | 5 | 4.5 | 5 | 2 | 487 | 2.1395 | 1,168 |
| rb2703P2750 | 8.5 | 9 | 7 | 8.5 | 6.5 | 440 | 3.476 | 776 |
| rb2703P2800 | 13 | 13 | 11.5 | 11.5 | 11.5 | 322 | 3.957 | 747 |
| rb2703P2850 | 19 | 19 | 18 | 18 | 19.5 | 111 | 2.0195 | 455 |
| rb2703P2900 | 28.5 | 28.5 | 25 | 25 | 31 | 229 | 6.244 | 722 |
| rb2703P2950 | 41.5 | 41.5 | 38 | 38 | 46.5 | 175 | 6.967 | 424 |
| rb2703P3000 | 61.5 | 61.5 | 58.5 | 58.5 | 66.5 | 87 | 5.2455 | 562 |
| rb2703P3050 | 85.5 | 87.5 | 79.5 | 79.5 | 92 | 115 | 9.713 | 376 |
| rb2703P3100 | 116.5 | 117 | 107.5 | 107.5 | 122 | 86 | 10.018 | 146 |
| rb2703P3150 | 150.5 | 150.5 | 150.5 | 150.5 | 156.5 | 30 | 4.515 | 138 |
| rb2703P3200 | 194 | 194 | 189 | 189 | 194.5 | 43 | 8.277 | 129 |
| rb2703P3250 | 237.5 | 237.5 | 232 | 232 | 236 | 53 | 12.4305 | 130 |
| rb2703P3300 | | | | 280 | 280 | | | |
| rb2703P3350 | | | | 326.5 | 326.5 | | | |
| rb2703P3400 | | | | 373.5 | 373.5 | | | |
| rb2703P3450 | | | | 422 | 422 | | | |
| rb2705C2750 | | | | 301.5 | 301.5 | | | |
| rb2705C2800 | | | | 258.5 | 258.5 | | | |
| rb2705C2850 | 217.5 | 218 | 217.5 | 218 | 218.5 | 20 | 4.355 | 218 |
| rb2705C2900 | 173.5 | 182 | 173.5 | 182 | 181.5 | 104 | 18.626 | 174 |
| rb2705C2950 | 143.5 | 146 | 142.5 | 144.5 | 148.5 | 152 | 21.8895 | 170 |
| rb2705C3000 | 111 | 115 | 108.5 | 113.5 | 119 | 202 | 22.754 | 210 |
| rb2705C3050 | 87.5 | 90 | 87 | 87 | 93.5 | 33 | 2.9075 | 235 |
| rb2705C3100 | 67 | 70 | 65.5 | 68 | 72 | 217 | 14.8885 | 389 |
| rb2705C3150 | 49 | 52.5 | 49 | 51.5 | 54.5 | 144 | 7.4805 | 238 |
| rb2705C3200 | 39.5 | 39.5 | 38.5 | 38.5 | 40.5 | 56 | 2.2155 | 47 |
| rb2705C3250 | 30.5 | 30.5 | 30.5 | 30.5 | 29.5 | 31 | 0.9455 | 98 |
| rb2705C3300 | 24 | 25 | 23.5 | 23.5 | 21 | 223 | 5.3865 | 203 |
| rb2705C3350 | 19.5 | 21 | 19 | 19 | 14.5 | 346 | 6.6835 | 1,200 |
| rb2705P2750 | 17 | 17 | 14.5 | 14.5 | 12 | 75 | 1.097 | 125 |
| rb2705P2800 | 22.5 | 22.5 | 19.5 | 19.5 | 19 | 288 | 5.9205 | 455 |
| rb2705P2850 | 30.5 | 30.5 | 27 | 27 | 28.5 | 69 | 1.9645 | 207 |
| rb2705P2900 | 40.5 | 40.5 | 38 | 38.5 | 41 | 12 | 0.4615 | 245 |
| rb2705P2950 | 55.5 | 57 | 51.5 | 51.5 | 58 | 102 | 5.532 | 341 |
| rb2705P3000 | 72 | 73.5 | 72 | 73.5 | 78 | 20 | 1.455 | 288 |
| rb2705P3050 | 96.5 | 101 | 93.5 | 93.5 | 102.5 | 50 | 4.8765 | 304 |
| rb2705P3100 | 125.5 | 127 | 122 | 122.5 | 131 | 66 | 8.2525 | 109 |
| rb2705P3150 | 159 | 159 | 159 | 159 | 163 | 4 | 0.644 | 66 |
| rb2705P3200 | | | | 198.5 | 198.5 | | | 35 |
| rb2705P3250 | 243 | 246 | 235 | 235 | 237.5 | 16 | 3.894 | 177 |
| rb2705P3300 | | | | 278.5 | 278.5 | | | |
| rb2705P3350 | | | | 322 | 322 | | | |
打印