上海期货交易所12月18日螺纹期权收盘行情
发布时间：2025年12月18日 00:00
| 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 |
|---|
| rb2601C2650 | | | | 476 | 476 | | | 15 |
| rb2601C2700 | | | | 426 | 426 | | | 204 |
| rb2601C2750 | 370.5 | 380.5 | 369.5 | 378 | 376 | 52 | 19.516 | 207 |
| rb2601C2800 | 320.5 | 333.5 | 319.5 | 333.5 | 326 | 43 | 14.0415 | 251 |
| rb2601C2850 | 275 | 283.5 | 273 | 283.5 | 276 | 61 | 16.982 | 189 |
| rb2601C2900 | 225.5 | 236.5 | 222.5 | 234 | 226 | 128 | 29.1195 | 169 |
| rb2601C2950 | 170 | 187 | 170 | 187 | 176 | 201 | 35.892 | 577 |
| rb2601C3000 | 120 | 136 | 120 | 130.5 | 126 | 173 | 22.186 | 857 |
| rb2601C3050 | 58 | 88 | 58 | 77 | 79 | 853 | 67.367 | 2,998 |
| rb2601C3100 | 19.5 | 45 | 18 | 36.5 | 40 | 15,493 | 552.314 | 11,822 |
| rb2601C3150 | 7.5 | 18.5 | 7 | 15 | 15 | 33,739 | 471.9175 | 23,020 |
| rb2601C3200 | 2 | 7.5 | 2 | 5.5 | 3.5 | 27,550 | 131.11 | 20,792 |
| rb2601C3250 | 1.5 | 2.5 | 1.5 | 2 | 0.5 | 3,477 | 6.9935 | 13,958 |
| rb2601C3300 | 1 | 1.5 | 0.5 | 1.5 | 0.5 | 2,607 | 2.6435 | 17,739 |
| rb2601C3350 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 2,253 | 2.1255 | 9,732 |
| rb2601C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 166 | 0.083 | 11,731 |
| rb2601C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 24 | 0.012 | 6,060 |
| rb2601C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 44 | 0.022 | 12,357 |
| rb2601C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 4 | 0.002 | 1,635 |
| rb2601C3600 | | | | 0.5 | 0.5 | | | 3,161 |
| rb2601C3650 | | | | 0.5 | 0.5 | | | 2,560 |
| rb2601C3700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 130 | 0.065 | 19,923 |
| rb2601P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 200 | 0.1 | 10,405 |
| rb2601P2700 | | | | 0.5 | 0.5 | | | 1,924 |
| rb2601P2750 | | | | 0.5 | 0.5 | | | 1,819 |
| rb2601P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 3,364 |
| rb2601P2850 | | | | 0.5 | 0.5 | | | 5,143 |
| rb2601P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 281 | 0.1405 | 11,650 |
| rb2601P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 880 | 0.44 | 9,621 |
| rb2601P3000 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 6,977 | 6.8665 | 23,019 |
| rb2601P3050 | 8 | 8 | 2 | 2.5 | 3 | 14,493 | 41.06 | 15,450 |
| rb2601P3100 | 22 | 22 | 9.5 | 11 | 14 | 21,176 | 244.6175 | 13,573 |
| rb2601P3150 | 58 | 58 | 31 | 47 | 39 | 3,415 | 127.0695 | 3,382 |
| rb2601P3200 | 25 | 105 | 25 | 76 | 77.5 | 477 | 36.218 | 1,113 |
| rb2601P3250 | 127 | 132.5 | 116 | 116 | 124.5 | 223 | 28.0155 | 724 |
| rb2601P3300 | 180.5 | 180.5 | 165 | 170 | 174 | 46 | 7.954 | 482 |
| rb2601P3350 | 230.5 | 230.5 | 218 | 223.5 | 224 | 104 | 23.307 | 113 |
| rb2601P3400 | 274 | 277 | 266.5 | 273.5 | 274 | 85 | 23.285 | 236 |
| rb2601P3450 | 325.5 | 325.5 | 316 | 320 | 324 | 53 | 17.115 | 297 |
| rb2601P3500 | | | | 374 | 374 | | | 186 |
| rb2601P3550 | | | | 424 | 424 | | | 119 |
| rb2601P3600 | | | | 474 | 474 | | | 115 |
| rb2601P3650 | | | | 524 | 524 | | | 129 |
| rb2601P3700 | | | | 574 | 574 | | | 136 |
| rb2602C2800 | | | | 288 | 288 | | | |
| rb2602C2850 | | | | 240.5 | 240.5 | | | |
| rb2602C2900 | | | | 195.5 | 195.5 | | | |
| rb2602C2950 | | | | 154.5 | 154.5 | | | |
| rb2602C3000 | | | | 117.5 | 117.5 | | | 2 |
| rb2602C3050 | | | | 86 | 86 | | | 7 |
| rb2602C3100 | 38 | 86 | 38 | 44 | 60 | 8 | 0.3895 | 58 |
| rb2602C3150 | | | | 40 | 40 | | | 43 |
| rb2602C3200 | 11 | 47.5 | 10 | 16 | 25.5 | 163 | 4.64 | 140 |
| rb2602C3250 | | | | 15.5 | 15.5 | | | 7 |
| rb2602C3300 | 20 | 20 | 5.5 | 6 | 9 | 7 | 0.0795 | 7 |
| rb2602C3350 | 2.5 | 2.5 | 2.5 | 2.5 | 4.5 | 1 | 0.0025 | 5 |
| rb2602P2800 | | | | 2 | 2 | | | 7 |
| rb2602P2850 | | | | 5 | 5 | | | 6 |
| rb2602P2900 | 4 | 4 | 4 | 4 | 10 | 6 | 0.024 | 8 |
| rb2602P2950 | 8.5 | 8.5 | 8.5 | 8.5 | 18.5 | 5 | 0.0425 | 6 |
| rb2602P3000 | 14.5 | 18 | 14 | 17 | 31.5 | 12 | 0.19 | 28 |
| rb2602P3050 | 16 | 32 | 16 | 32 | 50 | 2 | 0.048 | 14 |
| rb2602P3100 | | | | 74 | 74 | | | 17 |
| rb2602P3150 | | | | 104 | 104 | | | 1 |
| rb2602P3200 | | | | 139.5 | 139.5 | | | |
| rb2602P3250 | | | | 179 | 179 | | | |
| rb2602P3300 | | | | 222.5 | 222.5 | | | |
| rb2602P3350 | | | | 268.5 | 268.5 | | | 1 |
| rb2603C2700 | | | | 412.5 | 412.5 | | | |
| rb2603C2750 | | | | 364 | 364 | | | |
| rb2603C2800 | | | | 316.5 | 316.5 | | | |
| rb2603C2850 | 265 | 265 | 265 | 265 | 270.5 | 10 | 2.65 | 21 |
| rb2603C2900 | | | | 227 | 227 | | | 1 |
| rb2603C2950 | | | | 186.5 | 186.5 | | | 1 |
| rb2603C3000 | | | | 150 | 150 | | | 3 |
| rb2603C3050 | | | | 117.5 | 117.5 | | | 3 |
| rb2603C3100 | 73.5 | 73.5 | 73.5 | 73.5 | 90 | 1 | 0.0735 | 12 |
| rb2603C3150 | 47 | 50.5 | 47 | 50.5 | 66.5 | 2 | 0.0975 | 32 |
| rb2603C3200 | 32 | 35 | 31.5 | 35 | 48 | 4 | 0.133 | 20 |
| rb2603C3250 | 23.5 | 23.5 | 23.5 | 23.5 | 34 | 2 | 0.047 | 16 |
| rb2603C3300 | 16.5 | 16.5 | 16 | 16 | 23 | 3 | 0.0485 | 33 |
| rb2603C3350 | 11 | 11 | 11 | 11 | 15 | 2 | 0.022 | 47 |
| rb2603C3400 | 8 | 8 | 8 | 8 | 9.5 | 1 | 0.008 | 39 |
| rb2603C3450 | | | | 6 | 6 | | | 30 |
| rb2603C3500 | | | | 3.5 | 3.5 | | | 24 |
| rb2603C3550 | 4 | 4.5 | 4 | 4.5 | 2 | 2 | 0.0085 | 56 |
| rb2603C3600 | 5 | 6 | 3 | 4 | 1 | 31 | 0.1425 | 411 |
| rb2603P2700 | | | | 1 | 1 | | | 20 |
| rb2603P2750 | | | | 2.5 | 2.5 | | | 12 |
| rb2603P2800 | | | | 5 | 5 | | | 23 |
| rb2603P2850 | 3 | 3 | 3 | 3 | 9 | 1 | 0.003 | 33 |
| rb2603P2900 | 6 | 6 | 6 | 6 | 15.5 | 1 | 0.006 | 67 |
| rb2603P2950 | 12 | 12 | 11 | 11 | 25 | 2 | 0.023 | 82 |
| rb2603P3000 | 18.5 | 19 | 18.5 | 19 | 38 | 2 | 0.0375 | 66 |
| rb2603P3050 | 35.5 | 35.5 | 33 | 33 | 55.5 | 2 | 0.0685 | 32 |
| rb2603P3100 | 50 | 54 | 50 | 54 | 78 | 3 | 0.158 | 32 |
| rb2603P3150 | | | | 104.5 | 104.5 | | | 11 |
| rb2603P3200 | | | | 136 | 136 | | | 3 |
| rb2603P3250 | | | | 171.5 | 171.5 | | | 1 |
| rb2603P3300 | | | | 210.5 | 210.5 | | | 2 |
| rb2603P3350 | | | | 253 | 253 | | | 1 |
| rb2603P3400 | | | | 297 | 297 | | | 2 |
| rb2603P3450 | | | | 343.5 | 343.5 | | | 1 |
| rb2603P3500 | | | | 391 | 391 | | | |
| rb2603P3550 | | | | 439.5 | 439.5 | | | |
| rb2603P3600 | | | | 488.5 | 488.5 | | | 2 |
| rb2605C2750 | 379.5 | 379.5 | 373.5 | 373.5 | 373.5 | 6 | 2.259 | 37 |
| rb2605C2800 | | | | 327.5 | 327.5 | | | |
| rb2605C2850 | 286 | 286 | 286 | 286 | 283 | 10 | 2.86 | 115 |
| rb2605C2900 | 235 | 249.5 | 235 | 241.5 | 241.5 | 17 | 4.048 | 111 |
| rb2605C2950 | 199.5 | 209 | 195 | 195 | 203 | 11 | 2.212 | 248 |
| rb2605C3000 | 157.5 | 169.5 | 157.5 | 166 | 167.5 | 91 | 14.7905 | 781 |
| rb2605C3050 | 111 | 136.5 | 111 | 125.5 | 136 | 249 | 31.818 | 484 |
| rb2605C3100 | 86 | 108.5 | 83.5 | 101 | 108.5 | 1,419 | 144.724 | 1,855 |
| rb2605C3150 | 66 | 89.5 | 62.5 | 76.5 | 84.5 | 1,763 | 138.702 | 2,519 |
| rb2605C3200 | 52 | 64 | 50 | 58 | 65 | 1,470 | 86.329 | 4,140 |
| rb2605C3250 | 40 | 49.5 | 40 | 47 | 49 | 618 | 28.676 | 1,372 |
| rb2605C3300 | 31 | 39.5 | 31 | 37 | 36 | 2,059 | 75.6365 | 3,139 |
| rb2605C3350 | 27.5 | 32.5 | 25.5 | 28.5 | 26 | 1,886 | 53.343 | 2,442 |
| rb2605C3400 | 22 | 26.5 | 20 | 25 | 18.5 | 1,502 | 36.4335 | 7,067 |
| rb2605C3450 | 18 | 21.5 | 18 | 20 | 12.5 | 236 | 4.449 | 2,659 |
| rb2605C3500 | 17 | 18.5 | 15 | 18 | 8.5 | 501 | 8.7345 | 2,207 |
| rb2605C3550 | 12 | 17 | 12 | 17 | 5.5 | 2,963 | 47.157 | 12,402 |
| rb2605P2750 | 8 | 8 | 6 | 6.5 | 5.5 | 664 | 4.368 | 5,651 |
| rb2605P2800 | 9 | 9.5 | 8 | 8.5 | 9.5 | 367 | 3.1465 | 4,140 |
| rb2605P2850 | 13 | 14.5 | 13 | 13.5 | 15 | 640 | 8.6945 | 3,085 |
| rb2605P2900 | 20.5 | 22 | 19.5 | 19.5 | 23.5 | 830 | 17.106 | 2,894 |
| rb2605P2950 | 31.5 | 31.5 | 25.5 | 28.5 | 34.5 | 703 | 20.296 | 2,254 |
| rb2605P3000 | 43.5 | 48 | 40 | 42.5 | 49 | 3,050 | 127.959 | 3,754 |
| rb2605P3050 | 66.5 | 66.5 | 55 | 55.5 | 67 | 635 | 36.916 | 2,868 |
| rb2605P3100 | 85 | 85 | 75 | 79 | 89.5 | 1,760 | 139.096 | 3,054 |
| rb2605P3150 | 105 | 113 | 101.5 | 104 | 115.5 | 1,351 | 144.8495 | 1,005 |
| rb2605P3200 | 137 | 144.5 | 131 | 137.5 | 145.5 | 522 | 73.5155 | 267 |
| rb2605P3250 | 174.5 | 174.5 | 168.5 | 173.5 | 179.5 | 41 | 7.067 | 389 |
| rb2605P3300 | 211.5 | 215 | 206 | 214.5 | 216 | 37 | 7.784 | 470 |
| rb2605P3350 | | | | 256 | 256 | | | 64 |
| rb2605P3400 | | | | 298.5 | 298.5 | | | 600 |
| rb2605P3450 | | | | 342.5 | 342.5 | | | 114 |
| rb2605P3500 | 390 | 390 | 390 | 390 | 388.5 | 1 | 0.39 | 32 |
| rb2605P3550 | 440 | 440 | 440 | 440 | 435.5 | 1 | 0.44 | 171 |
| rb2607C2800 | | | | 345 | 345 | | | 1 |
| rb2607C2850 | | | | 302 | 302 | | | 2 |
| rb2607C2900 | | | | 262 | 262 | | | 3 |
| rb2607C2950 | | | | 224.5 | 224.5 | | | 4 |
| rb2607C3000 | | | | 190 | 190 | | | 4 |
| rb2607C3050 | 149.5 | 161 | 149.5 | 161 | 159 | 2 | 0.3105 | 4 |
| rb2607C3100 | 121 | 132 | 121 | 132 | 131.5 | 2 | 0.253 | 4 |
| rb2607C3150 | 109.5 | 112 | 100 | 100 | 107 | 10 | 1.0685 | 3 |
| rb2607C3200 | 88.5 | 88.5 | 80 | 80 | 86 | 4 | 0.34 | 1 |
| rb2607C3250 | 72 | 75.5 | 65 | 70.5 | 68 | 6 | 0.422 | 8 |
| rb2607C3300 | 57 | 60 | 53 | 57 | 53 | 11 | 0.6285 | 14 |
| rb2607C3350 | 48 | 49.5 | 43 | 48 | 41 | 10 | 0.4765 | 12 |
| rb2607P2800 | 19 | 19 | 17.5 | 17.5 | 15.5 | 2 | 0.0365 | 6 |
| rb2607P2850 | 23 | 23 | 22.5 | 22.5 | 22.5 | 3 | 0.0685 | 5 |
| rb2607P2900 | 29 | 30.5 | 29 | 30.5 | 32 | 3 | 0.0895 | 5 |
| rb2607P2950 | 39 | 41 | 39 | 41 | 44.5 | 3 | 0.12 | 5 |
| rb2607P3000 | 53.5 | 55 | 53.5 | 55 | 60 | 3 | 0.162 | 6 |
| rb2607P3050 | 71.5 | 71.5 | 71.5 | 71.5 | 78.5 | 2 | 0.143 | 5 |
| rb2607P3100 | 94 | 95 | 94 | 95 | 100.5 | 3 | 0.283 | 3 |
| rb2607P3150 | 119.5 | 119.5 | 118 | 119.5 | 126 | 3 | 0.357 | 2 |
| rb2607P3200 | 149.5 | 150.5 | 149.5 | 150.5 | 154.5 | 2 | 0.3 | 2 |
| rb2607P3250 | 184 | 184 | 184 | 184 | 186.5 | 1 | 0.184 | 3 |
| rb2607P3300 | 220.5 | 220.5 | 220.5 | 220.5 | 221 | 1 | 0.2205 | 3 |
| rb2607P3350 | | | | 259 | 259 | | | 1 |
打印