上海期货交易所12月19日螺纹期权收盘行情
发布时间：2025年12月19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 | | | | 466 | 466 | | | 15 |
| rb2601C2700 | | | | 416 | 416 | | | 204 |
| rb2601C2750 | | | | 366 | 366 | | | 59 |
| rb2601C2800 | 317 | 317 | 311 | 311 | 316 | 5 | 1.567 | 10 |
| rb2601C2850 | 269.5 | 269.5 | 261 | 261 | 266 | 18 | 4.805 | 16 |
| rb2601C2900 | 223 | 223 | 206 | 218 | 216 | 19 | 4.016 | 49 |
| rb2601C2950 | 168.5 | 169.5 | 161.5 | 169.5 | 166 | 38 | 6.3345 | 574 |
| rb2601C3000 | 119.5 | 119.5 | 107 | 115.5 | 116.5 | 56 | 6.4565 | 855 |
| rb2601C3050 | 70 | 79 | 58 | 70 | 70 | 352 | 24.2405 | 2,969 |
| rb2601C3100 | 36 | 38 | 21.5 | 31.5 | 33 | 6,833 | 200.7585 | 11,632 |
| rb2601C3150 | 16 | 16 | 8 | 12 | 11 | 21,798 | 248.108 | 24,343 |
| rb2601C3200 | 5.5 | 6.5 | 2.5 | 3.5 | 2 | 11,333 | 44.073 | 21,050 |
| rb2601C3250 | 1.5 | 1.5 | 0.5 | 1.5 | 0.5 | 1,838 | 2.3605 | 13,343 |
| rb2601C3300 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 1,293 | 1.085 | 17,921 |
| rb2601C3350 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 952 | 0.518 | 9,770 |
| rb2601C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 242 | 0.121 | 11,685 |
| rb2601C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 6,059 |
| rb2601C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 18 | 0.009 | 12,339 |
| rb2601C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 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 | 100 | 0.05 | 19,823 |
| rb2601P2650 | | | | 0.5 | 0.5 | | | 10,405 |
| rb2601P2700 | | | | 0.5 | 0.5 | | | 1,924 |
| rb2601P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 1,819 |
| rb2601P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 79 | 0.0395 | 3,323 |
| rb2601P2850 | | | | 0.5 | 0.5 | | | 5,143 |
| rb2601P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 11,649 |
| rb2601P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 342 | 0.171 | 9,405 |
| rb2601P3000 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 6,513 | 5.0975 | 19,353 |
| rb2601P3050 | 2.5 | 4 | 2 | 3 | 4 | 6,002 | 17.699 | 15,688 |
| rb2601P3100 | 11.5 | 17.5 | 10.5 | 11.5 | 17 | 14,763 | 196.653 | 13,081 |
| rb2601P3150 | 37 | 52 | 35.5 | 40 | 45 | 1,962 | 83.1275 | 3,386 |
| rb2601P3200 | 85.5 | 96.5 | 80.5 | 83.5 | 86 | 195 | 17.098 | 1,026 |
| rb2601P3250 | 135 | 145 | 132.5 | 135.5 | 134 | 114 | 15.3185 | 679 |
| rb2601P3300 | 181 | 186 | 181 | 186 | 184 | 3 | 0.553 | 481 |
| rb2601P3350 | 236 | 236 | 236 | 236 | 234 | 6 | 1.408 | 111 |
| rb2601P3400 | 286 | 286 | 286 | 286 | 284 | 4 | 1.14 | 192 |
| rb2601P3450 | 327 | 336 | 327 | 336 | 334 | 5 | 1.667 | 282 |
| rb2601P3500 | 383 | 385 | 382 | 384 | 384 | 20 | 7.669 | 186 |
| rb2601P3550 | | | | 434 | 434 | | | 119 |
| rb2601P3600 | | | | 484 | 484 | | | 115 |
| rb2601P3650 | | | | 534 | 534 | | | 129 |
| rb2601P3700 | | | | 584 | 584 | | | 136 |
| rb2602C2800 | | | | 281 | 281 | | | |
| rb2602C2850 | | | | 232 | 232 | | | |
| rb2602C2900 | | | | 184 | 184 | | | |
| rb2602C2950 | | | | 139.5 | 139.5 | | | |
| rb2602C3000 | | | | 99.5 | 99.5 | | | 2 |
| rb2602C3050 | | | | 66.5 | 66.5 | | | 7 |
| rb2602C3100 | 44 | 44 | 44 | 44 | 41 | 2 | 0.088 | 58 |
| rb2602C3150 | 6 | 6 | 6 | 6 | 23 | 1 | 0.006 | 44 |
| rb2602C3200 | 16 | 16 | 8 | 12 | 12 | 156 | 1.483 | 128 |
| rb2602C3250 | | | | 5.5 | 5.5 | | | 7 |
| rb2602C3300 | 23 | 23 | 9.5 | 9.5 | 2 | 5 | 0.0745 | 10 |
| rb2602C3350 | 3.5 | 5 | 1.5 | 3.5 | 0.5 | 35 | 0.123 | 11 |
| rb2602P2800 | | | | 0.5 | 0.5 | | | 7 |
| rb2602P2850 | 3.5 | 4 | 2.5 | 4 | 1 | 4 | 0.0125 | 10 |
| rb2602P2900 | 5 | 5 | 5 | 5 | 3.5 | 1 | 0.005 | 9 |
| rb2602P2950 | | | | 8.5 | 8.5 | | | 6 |
| rb2602P3000 | | | | 19 | 19 | | | 28 |
| rb2602P3050 | | | | 35.5 | 35.5 | | | 14 |
| rb2602P3100 | | | | 60 | 60 | | | 17 |
| rb2602P3150 | | | | 92 | 92 | | | 1 |
| rb2602P3200 | | | | 130.5 | 130.5 | | | |
| rb2602P3250 | | | | 174 | 174 | | | |
| rb2602P3300 | | | | 221 | 221 | | | |
| rb2602P3350 | | | | 269.5 | 269.5 | | | 1 |
| rb2603C2700 | | | | 405 | 405 | | | |
| rb2603C2750 | | | | 355.5 | 355.5 | | | |
| rb2603C2800 | | | | 307 | 307 | | | |
| rb2603C2850 | | | | 260 | 260 | | | 21 |
| rb2603C2900 | | | | 215 | 215 | | | 1 |
| rb2603C2950 | | | | 173.5 | 173.5 | | | 1 |
| rb2603C3000 | | | | 135.5 | 135.5 | | | 3 |
| rb2603C3050 | | | | 102.5 | 102.5 | | | 3 |
| rb2603C3100 | | | | 75 | 75 | | | 12 |
| rb2603C3150 | 51 | 51 | 30 | 40 | 53 | 14 | 0.49 | 41 |
| rb2603C3200 | | | | 36 | 36 | | | 20 |
| rb2603C3250 | | | | 23.5 | 23.5 | | | 16 |
| rb2603C3300 | 13 | 13 | 13 | 13 | 14.5 | 1 | 0.013 | 33 |
| rb2603C3350 | 9 | 10 | 9 | 10 | 8.5 | 2 | 0.019 | 47 |
| rb2603C3400 | 7 | 7 | 7 | 7 | 5 | 1 | 0.007 | 40 |
| rb2603C3450 | 5.5 | 5.5 | 5.5 | 5.5 | 2.5 | 1 | 0.0055 | 31 |
| rb2603C3500 | 4.5 | 4.5 | 4.5 | 4.5 | 1.5 | 1 | 0.0045 | 25 |
| rb2603C3550 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 2 | 0.007 | 58 |
| rb2603C3600 | 5.5 | 5.5 | 5 | 5 | 0.5 | 6 | 0.0305 | 416 |
| rb2603P2700 | | | | 0.5 | 0.5 | | | 20 |
| rb2603P2750 | | | | 1 | 1 | | | 12 |
| rb2603P2800 | | | | 2.5 | 2.5 | | | 23 |
| rb2603P2850 | 3 | 3 | 3 | 3 | 5.5 | 1 | 0.003 | 34 |
| rb2603P2900 | 6 | 6 | 6 | 6 | 10.5 | 1 | 0.006 | 67 |
| rb2603P2950 | | | | 18.5 | 18.5 | | | 82 |
| rb2603P3000 | | | | 31 | 31 | | | 66 |
| rb2603P3050 | | | | 48 | 48 | | | 32 |
| rb2603P3100 | 58 | 58 | 58 | 58 | 70 | 1 | 0.058 | 31 |
| rb2603P3150 | | | | 98 | 98 | | | 11 |
| rb2603P3200 | | | | 130.5 | 130.5 | | | 3 |
| rb2603P3250 | | | | 168 | 168 | | | 1 |
| rb2603P3300 | | | | 209 | 209 | | | 2 |
| rb2603P3350 | | | | 253 | 253 | | | 1 |
| rb2603P3400 | | | | 299.5 | 299.5 | | | 2 |
| rb2603P3450 | | | | 347 | 347 | | | 1 |
| rb2603P3500 | | | | 396 | 396 | | | |
| rb2603P3550 | | | | 445 | 445 | | | |
| rb2603P3600 | 497 | 497 | 497 | 497 | 495 | 1 | 0.497 | 2 |
| rb2605C2750 | 367 | 370.5 | 361.5 | 365 | 369 | 83 | 30.381 | 77 |
| rb2605C2800 | 328 | 328 | 328 | 328 | 323 | 2 | 0.656 | 2 |
| rb2605C2850 | | | | 279 | 279 | | | 115 |
| rb2605C2900 | 238 | 240.5 | 230 | 236.5 | 237.5 | 7 | 1.6555 | 111 |
| rb2605C2950 | 196.5 | 196.5 | 185.5 | 185.5 | 199 | 17 | 3.331 | 243 |
| rb2605C3000 | 156 | 158 | 154 | 157 | 164.5 | 6 | 0.939 | 778 |
| rb2605C3050 | 122.5 | 126 | 118 | 121.5 | 133 | 70 | 8.4705 | 473 |
| rb2605C3100 | 100 | 100.5 | 91 | 98.5 | 106 | 445 | 42.9905 | 1,748 |
| rb2605C3150 | 69 | 83 | 69 | 75 | 82.5 | 315 | 23.271 | 2,505 |
| rb2605C3200 | 53 | 62 | 52.5 | 58 | 63.5 | 1,302 | 71.8005 | 4,146 |
| rb2605C3250 | 47 | 47 | 41 | 43 | 47.5 | 358 | 15.567 | 1,478 |
| rb2605C3300 | 35 | 36 | 32 | 35 | 35 | 1,052 | 35.9765 | 3,616 |
| rb2605C3350 | 27.5 | 28 | 25.5 | 27.5 | 25 | 398 | 10.63 | 2,403 |
| rb2605C3400 | 24 | 26.5 | 21.5 | 22.5 | 17.5 | 822 | 18.9025 | 7,327 |
| rb2605C3450 | 18.5 | 19 | 18 | 18.5 | 12 | 58 | 1.067 | 2,663 |
| rb2605C3500 | 16 | 17 | 15.5 | 16.5 | 8 | 238 | 3.7895 | 2,338 |
| rb2605C3550 | 16.5 | 16.5 | 14 | 15 | 5.5 | 1,141 | 16.807 | 12,406 |
| rb2605P2750 | 7 | 7.5 | 6.5 | 7 | 6 | 351 | 2.415 | 5,609 |
| rb2605P2800 | 10.5 | 10.5 | 9 | 9.5 | 10 | 89 | 0.872 | 4,132 |
| rb2605P2850 | 14.5 | 15.5 | 14 | 14.5 | 16 | 172 | 2.522 | 3,187 |
| rb2605P2900 | 22 | 23 | 20.5 | 22 | 24.5 | 176 | 3.881 | 2,933 |
| rb2605P2950 | 31.5 | 33 | 29.5 | 30.5 | 36 | 76 | 2.3945 | 2,259 |
| rb2605P3000 | 41.5 | 47 | 41.5 | 43 | 50.5 | 629 | 27.6435 | 3,728 |
| rb2605P3050 | 55 | 65.5 | 55 | 57.5 | 69.5 | 316 | 19.1805 | 2,887 |
| rb2605P3100 | 86 | 87.5 | 78 | 82.5 | 92 | 574 | 46.9575 | 2,965 |
| rb2605P3150 | 110.5 | 110.5 | 104.5 | 109.5 | 118.5 | 157 | 16.9915 | 942 |
| rb2605P3200 | 140 | 144 | 137 | 139.5 | 149 | 60 | 8.5055 | 231 |
| rb2605P3250 | 173 | 180.5 | 173 | 180 | 183 | 59 | 10.5745 | 445 |
| rb2605P3300 | 218 | 218 | 213 | 213 | 220 | 14 | 3.046 | 470 |
| rb2605P3350 | 261.5 | 264.5 | 261.5 | 264.5 | 260.5 | 2 | 0.526 | 64 |
| rb2605P3400 | 306.5 | 306.5 | 306.5 | 306.5 | 302.5 | 1 | 0.3065 | 601 |
| rb2605P3450 | 351.5 | 351.5 | 351.5 | 351.5 | 347 | 6 | 2.109 | 114 |
| rb2605P3500 | | | | 393 | 393 | | | 32 |
| rb2605P3550 | 452 | 452 | 452 | 452 | 440.5 | 6 | 2.712 | 165 |
| rb2607C2800 | | | | 341.5 | 341.5 | | | 1 |
| rb2607C2850 | | | | 299 | 299 | | | 2 |
| rb2607C2900 | | | | 259 | 259 | | | 3 |
| rb2607C2950 | | | | 222 | 222 | | | 4 |
| rb2607C3000 | | | | 188 | 188 | | | 4 |
| rb2607C3050 | 155.5 | 155.5 | 155.5 | 155.5 | 157 | 1 | 0.1555 | 5 |
| rb2607C3100 | 128.5 | 128.5 | 128.5 | 128.5 | 129.5 | 1 | 0.1285 | 5 |
| rb2607C3150 | 101 | 102.5 | 98 | 102.5 | 105.5 | 4 | 0.3995 | 7 |
| rb2607C3200 | 82.5 | 83 | 79.5 | 83 | 85 | 3 | 0.245 | 4 |
| rb2607C3250 | 67 | 67.5 | 67 | 67.5 | 67 | 2 | 0.1345 | 10 |
| rb2607C3300 | | | | 52.5 | 52.5 | | | 14 |
| rb2607C3350 | 45.5 | 45.5 | 41.5 | 41.5 | 40.5 | 4 | 0.174 | 9 |
| rb2607C3400 | 36.5 | 37 | 34 | 37 | 31 | 9 | 0.326 | 9 |
| rb2607P2800 | | | | 16 | 16 | | | 6 |
| rb2607P2850 | 24 | 24 | 23.5 | 23.5 | 23.5 | 2 | 0.0475 | 7 |
| rb2607P2900 | 32 | 32 | 32 | 32 | 33.5 | 2 | 0.064 | 7 |
| rb2607P2950 | 41.5 | 41.5 | 41.5 | 41.5 | 46 | 1 | 0.0415 | 6 |
| rb2607P3000 | 55.5 | 55.5 | 55.5 | 55.5 | 61.5 | 1 | 0.0555 | 7 |
| rb2607P3050 | 73.5 | 73.5 | 73.5 | 73.5 | 80.5 | 1 | 0.0735 | 6 |
| rb2607P3100 | 97.5 | 97.5 | 97.5 | 97.5 | 103 | 2 | 0.195 | 4 |
| rb2607P3150 | 122 | 122 | 122 | 122 | 128.5 | 1 | 0.122 | 3 |
| rb2607P3200 | | | | 157.5 | 157.5 | | | 2 |
| rb2607P3250 | | | | 189.5 | 189.5 | | | 3 |
| rb2607P3300 | | | | 224.5 | 224.5 | | | 3 |
| rb2607P3350 | | | | 262.5 | 262.5 | | | 1 |
| rb2607P3400 | | | | 302.5 | 302.5 | | | |
打印