上海期货交易所02月09日螺纹期权收盘行情
发布时间：2026年02月09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 |
|---|
| rb2603C2700 | | | | 364 | 364 | | | |
| rb2603C2750 | | | | 314 | 314 | | | |
| rb2603C2800 | | | | 264 | 264 | | | |
| rb2603C2850 | | | | 214 | 214 | | | 1 |
| rb2603C2900 | | | | 164 | 164 | | | 1 |
| rb2603C2950 | | | | 115.5 | 115.5 | | | 1 |
| rb2603C3000 | | | | 71 | 71 | | | 12 |
| rb2603C3050 | 30 | 36 | 25 | 30 | 36 | 57 | 1.601 | 57 |
| rb2603C3100 | 12.5 | 14 | 7 | 7.5 | 14 | 2,688 | 24.1905 | 1,914 |
| rb2603C3150 | 4.5 | 4.5 | 1.5 | 1.5 | 4 | 4,859 | 11.958 | 8,296 |
| rb2603C3200 | 1 | 1.5 | 0.5 | 1 | 0.5 | 2,082 | 2.0335 | 8,214 |
| rb2603C3250 | 1 | 1 | 0.5 | 0.5 | 0.5 | 485 | 0.263 | 2,575 |
| rb2603C3300 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 300 | 0.174 | 1,969 |
| rb2603C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 143 |
| rb2603C3400 | 0.5 | 1.5 | 0.5 | 1 | 0.5 | 34 | 0.026 | 199 |
| rb2603C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 204 |
| rb2603C3500 | | | | 0.5 | 0.5 | | | 593 |
| rb2603C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 571 |
| rb2603C3600 | | | | 0.5 | 0.5 | | | 10,233 |
| rb2603P2700 | 1 | 1 | 0.5 | 1 | 0.5 | 869 | 0.853 | 1,642 |
| rb2603P2750 | 0.5 | 1 | 0.5 | 1 | 0.5 | 562 | 0.507 | 845 |
| rb2603P2800 | 4 | 4 | 1 | 1 | 0.5 | 61 | 0.067 | 139 |
| rb2603P2850 | 1 | 1.5 | 1 | 1.5 | 0.5 | 25 | 0.0275 | 144 |
| rb2603P2900 | 2.5 | 2.5 | 0.5 | 1.5 | 0.5 | 47 | 0.0635 | 116 |
| rb2603P2950 | 2.5 | 5.5 | 1.5 | 2 | 1.5 | 505 | 1.4305 | 724 |
| rb2603P3000 | 5 | 10 | 3 | 5.5 | 7 | 2,163 | 14.453 | 1,472 |
| rb2603P3050 | 16 | 22 | 10.5 | 16 | 22 | 5,842 | 98.5605 | 3,707 |
| rb2603P3100 | 54 | 54 | 16.5 | 44 | 50 | 159 | 6.694 | 1,064 |
| rb2603P3150 | 89.5 | 89.5 | 87 | 87 | 90 | 13 | 1.136 | 253 |
| rb2603P3200 | | | | 136.5 | 136.5 | | | 4 |
| rb2603P3250 | | | | 186 | 186 | | | 1 |
| rb2603P3300 | | | | 236 | 236 | | | 2 |
| rb2603P3350 | | | | 286 | 286 | | | 1 |
| rb2603P3400 | | | | 336 | 336 | | | 2 |
| rb2603P3450 | | | | 386 | 386 | | | 1 |
| rb2603P3500 | | | | 436 | 436 | | | |
| rb2603P3550 | | | | 486 | 486 | | | |
| rb2603P3600 | | | | 536 | 536 | | | 2 |
| rb2604C2750 | | | | 315 | 315 | | | |
| rb2604C2800 | | | | 271 | 271 | | | |
| rb2604C2850 | | | | 229.5 | 229.5 | | | |
| rb2604C2900 | | | | 191 | 191 | | | |
| rb2604C2950 | | | | 156.5 | 156.5 | | | |
| rb2604C3000 | | | | 125.5 | 125.5 | | | 3 |
| rb2604C3050 | | | | 98.5 | 98.5 | | | 4 |
| rb2604C3100 | | | | 76 | 76 | | | 4 |
| rb2604C3150 | | | | 57.5 | 57.5 | | | 43 |
| rb2604C3200 | 15.5 | 15.5 | 15.5 | 15.5 | 42.5 | 1 | 0.0155 | 32 |
| rb2604C3250 | 30 | 30 | 10.5 | 10.5 | 30.5 | 3 | 0.051 | 46 |
| rb2604C3300 | 7.5 | 7.5 | 7.5 | 7.5 | 21.5 | 1 | 0.0075 | 9 |
| rb2604C3350 | 5 | 5 | 5 | 5 | 15 | 1 | 0.005 | 14 |
| rb2604C3400 | | | | 10 | 10 | | | 104 |
| rb2604C3450 | | | | 6.5 | 6.5 | | | 6 |
| rb2604C3500 | 9 | 9 | 8 | 8 | 4 | 25 | 0.204 | 46 |
| rb2604P2750 | 37 | 37 | 1.5 | 5.5 | 9.5 | 15 | 0.1145 | 17 |
| rb2604P2800 | 3 | 3 | 3 | 3 | 15 | 2 | 0.006 | 8 |
| rb2604P2850 | | | | 24 | 24 | | | 9 |
| rb2604P2900 | | | | 35.5 | 35.5 | | | 6 |
| rb2604P2950 | | | | 50.5 | 50.5 | | | 6 |
| rb2604P3000 | 39.5 | 39.5 | 39.5 | 39.5 | 69.5 | 1 | 0.0395 | 5 |
| rb2604P3050 | | | | 92.5 | 92.5 | | | 3 |
| rb2604P3100 | | | | 120 | 120 | | | 4 |
| rb2604P3150 | | | | 151.5 | 151.5 | | | 4 |
| rb2604P3200 | | | | 186 | 186 | | | 2 |
| rb2604P3250 | | | | 224.5 | 224.5 | | | |
| rb2604P3300 | | | | 265.5 | 265.5 | | | |
| rb2604P3350 | | | | 308.5 | 308.5 | | | |
| rb2604P3400 | | | | 353.5 | 353.5 | | | |
| rb2604P3450 | | | | 400 | 400 | | | |
| rb2604P3500 | | | | 447.5 | 447.5 | | | |
| rb2605C2750 | | | | 325 | 325 | | | 250 |
| rb2605C2800 | | | | 279.5 | 279.5 | | | 285 |
| rb2605C2850 | | | | 236.5 | 236.5 | | | 373 |
| rb2605C2900 | 202 | 202 | 188.5 | 192.5 | 197 | 20 | 3.8745 | 511 |
| rb2605C2950 | 158.5 | 160 | 151 | 152 | 160.5 | 53 | 8.184 | 1,098 |
| rb2605C3000 | 127 | 127 | 115.5 | 118 | 128 | 233 | 28.1575 | 2,055 |
| rb2605C3050 | 95.5 | 96.5 | 86.5 | 86.5 | 100.5 | 2,006 | 182.467 | 2,996 |
| rb2605C3100 | 74 | 74 | 65 | 67 | 76.5 | 2,828 | 196.0055 | 9,491 |
| rb2605C3150 | 55.5 | 58.5 | 50 | 50.5 | 57 | 1,818 | 94.601 | 9,630 |
| rb2605C3200 | 45 | 45 | 40.5 | 41 | 41.5 | 3,778 | 158.7625 | 25,340 |
| rb2605C3250 | 33.5 | 33.5 | 30 | 30 | 29.5 | 910 | 28.194 | 12,239 |
| rb2605C3300 | 30.5 | 30.5 | 26 | 26 | 20.5 | 2,359 | 62.9735 | 10,347 |
| rb2605C3350 | 23 | 23.5 | 21.5 | 21.5 | 14 | 800 | 17.3615 | 6,784 |
| rb2605C3400 | 20.5 | 20.5 | 18.5 | 18.5 | 9 | 1,817 | 34.6825 | 12,438 |
| rb2605C3450 | 17 | 17 | 16 | 16.5 | 5.5 | 545 | 9.009 | 3,956 |
| rb2605C3500 | 15.5 | 16 | 14.5 | 14.5 | 3.5 | 1,185 | 17.857 | 6,889 |
| rb2605C3550 | 15.5 | 15.5 | 13 | 13.5 | 2 | 3,828 | 53.2985 | 36,255 |
| rb2605P2750 | 8 | 9 | 6.5 | 8.5 | 6.5 | 3,332 | 24.826 | 13,340 |
| rb2605P2800 | 11 | 12.5 | 8.5 | 10.5 | 11 | 2,204 | 21.899 | 6,068 |
| rb2605P2850 | 6 | 16 | 6 | 15.5 | 18 | 1,168 | 16.3565 | 6,042 |
| rb2605P2900 | 21 | 23 | 18.5 | 22 | 28.5 | 2,632 | 53.8785 | 6,746 |
| rb2605P2950 | 29.5 | 33.5 | 27 | 33.5 | 42 | 2,270 | 70.864 | 5,079 |
| rb2605P3000 | 43 | 51 | 40.5 | 50 | 59.5 | 5,251 | 239.3245 | 9,721 |
| rb2605P3050 | 60 | 71 | 60 | 65.5 | 81.5 | 2,787 | 181.7715 | 8,991 |
| rb2605P3100 | 86 | 98 | 86 | 97.5 | 107.5 | 1,739 | 162.2 | 9,081 |
| rb2605P3150 | 120 | 130 | 120 | 129.5 | 138 | 233 | 29.47 | 3,220 |
| rb2605P3200 | 164.5 | 171.5 | 163 | 171 | 172 | 66 | 11.086 | 879 |
| rb2605P3250 | 202.5 | 211 | 202.5 | 209.5 | 210 | 22 | 4.536 | 784 |
| rb2605P3300 | 245 | 253.5 | 245 | 253.5 | 251 | 23 | 5.7085 | 641 |
| rb2605P3350 | | | | 294 | 294 | | | 181 |
| rb2605P3400 | | | | 339.5 | 339.5 | | | 713 |
| rb2605P3450 | | | | 386 | 386 | | | 120 |
| rb2605P3500 | | | | 434 | 434 | | | 124 |
| rb2605P3550 | | | | 482.5 | 482.5 | | | 230 |
| rb2607C2750 | | | | 365 | 365 | | | |
| rb2607C2800 | | | | 322 | 322 | | | 2 |
| rb2607C2850 | | | | 281.5 | 281.5 | | | 3 |
| rb2607C2900 | | | | 244 | 244 | | | 4 |
| rb2607C2950 | | | | 209 | 209 | | | 15 |
| rb2607C3000 | 167 | 167 | 167 | 167 | 177 | 2 | 0.334 | 16 |
| rb2607C3050 | 143 | 143 | 143 | 143 | 148 | 2 | 0.291 | 14 |
| rb2607C3100 | 114 | 118.5 | 114 | 118.5 | 122.5 | 42 | 4.801 | 53 |
| rb2607C3150 | 94 | 100 | 94 | 99.5 | 100.5 | 99 | 9.802 | 46 |
| rb2607C3200 | 77.5 | 83.5 | 77.5 | 82.5 | 81 | 109 | 8.8525 | 338 |
| rb2607C3250 | 69.5 | 69.5 | 69.5 | 69.5 | 65 | 1 | 0.0695 | 45 |
| rb2607C3300 | 54.5 | 58 | 53.5 | 55.5 | 51.5 | 95 | 5.0985 | 61 |
| rb2607C3350 | 48.5 | 48.5 | 48 | 48 | 40 | 25 | 1.143 | 45 |
| rb2607C3400 | 38 | 38 | 38 | 38 | 31 | 5 | 0.19 | 67 |
| rb2607C3450 | 33 | 35.5 | 33 | 35.5 | 23.5 | 8 | 0.238 | 58 |
| rb2607C3500 | 29.5 | 30 | 29.5 | 29.5 | 17.5 | 28 | 0.836 | 81 |
| rb2607C3550 | 27 | 27.5 | 24.5 | 26.5 | 13 | 145 | 3.4525 | 136 |
| rb2607P2750 | 16 | 16.5 | 13.5 | 16 | 16 | 230 | 3.5835 | 133 |
| rb2607P2800 | 21 | 24 | 19.5 | 22.5 | 23.5 | 141 | 3.0415 | 278 |
| rb2607P2850 | 30.5 | 32.5 | 27 | 30.5 | 32.5 | 109 | 3.3495 | 84 |
| rb2607P2900 | 38.5 | 42.5 | 37 | 42.5 | 45 | 100 | 4.026 | 62 |
| rb2607P2950 | 51 | 56.5 | 51 | 56.5 | 59.5 | 67 | 3.5865 | 49 |
| rb2607P3000 | 67 | 74 | 67 | 72.5 | 77.5 | 116 | 8.345 | 66 |
| rb2607P3050 | 88 | 95 | 88 | 92 | 98.5 | 57 | 5.391 | 39 |
| rb2607P3100 | 114 | 118 | 114 | 118 | 122.5 | 52 | 6.021 | 74 |
| rb2607P3150 | | | | 150 | 150 | | | 39 |
| rb2607P3200 | | | | 181 | 181 | | | 5 |
| rb2607P3250 | | | | 214.5 | 214.5 | | | 5 |
| rb2607P3300 | | | | 250.5 | 250.5 | | | 13 |
| rb2607P3350 | | | | 289 | 289 | | | 31 |
| rb2607P3400 | | | | 329.5 | 329.5 | | | |
| rb2607P3450 | | | | 372 | 372 | | | |
| rb2607P3500 | | | | 416 | 416 | | | |
| rb2607P3550 | | | | 461.5 | 461.5 | | | |
| rb2610C2800 | | | | 351.5 | 351.5 | | | |
| rb2610C2850 | | | | 313 | 313 | | | |
| rb2610C2900 | | | | 277 | 277 | | | |
| rb2610C2950 | | | | 243 | 243 | | | |
| rb2610C3000 | | | | 212 | 212 | | | |
| rb2610C3050 | | | | 184 | 184 | | | 1 |
| rb2610C3100 | 151.5 | 151.5 | 151.5 | 151.5 | 158 | 1 | 0.1515 | 2 |
| rb2610C3150 | 110 | 126.5 | 108.5 | 126.5 | 135 | 21 | 2.306 | 22 |
| rb2610C3200 | 112.5 | 112.5 | 107.5 | 107.5 | 114.5 | 6 | 0.6615 | 192 |
| rb2610C3250 | 96.5 | 96.5 | 96.5 | 96.5 | 96 | 1 | 0.0965 | 4 |
| rb2610C3300 | 84 | 84 | 83.5 | 83.5 | 80 | 2 | 0.1675 | 23 |
| rb2610C3350 | 73.5 | 80 | 72 | 80 | 66.5 | 5 | 0.376 | 5 |
| rb2610C3400 | 64 | 72 | 63.5 | 70 | 54.5 | 5 | 0.3345 | 6 |
| rb2610C3450 | 57 | 64.5 | 56 | 62 | 44.5 | 6 | 0.36 | 13 |
| rb2610C3500 | 50.5 | 58.5 | 49 | 56 | 36 | 8 | 0.438 | 148 |
| rb2610C3550 | 44.5 | 52.5 | 43.5 | 47 | 29 | 7 | 0.3335 | 12 |
| rb2610P2800 | 39 | 39 | 33.5 | 39 | 37 | 3 | 0.1115 | 6 |
| rb2610P2850 | 49.5 | 49.5 | 43 | 43 | 48.5 | 2 | 0.0925 | 4 |
| rb2610P2900 | 62 | 62 | 55.5 | 62 | 62 | 4 | 0.2415 | 4 |
| rb2610P2950 | 76 | 76.5 | 71 | 76.5 | 78.5 | 4 | 0.2995 | 6 |
| rb2610P3000 | 93 | 93.5 | 89.5 | 93.5 | 97 | 4 | 0.369 | 9 |
| rb2610P3050 | 114 | 114 | 114 | 114 | 118 | 2 | 0.228 | 6 |
| rb2610P3100 | 137 | 137 | 137 | 137 | 142 | 1 | 0.137 | 6 |
| rb2610P3150 | 162.5 | 162.5 | 162.5 | 162.5 | 168.5 | 1 | 0.1625 | 4 |
| rb2610P3200 | | | | 198 | 198 | | | 1 |
| rb2610P3250 | | | | 229.5 | 229.5 | | | 1 |
| rb2610P3300 | | | | 263 | 263 | | | 1 |
| rb2610P3350 | | | | 299 | 299 | | | 1 |
| rb2610P3400 | | | | 336.5 | 336.5 | | | 1 |
| rb2610P3450 | | | | 376.5 | 376.5 | | | 1 |
| rb2610P3500 | | | | 418 | 418 | | | 1 |
| rb2610P3550 | | | | 460.5 | 460.5 | | | |
打印