上海期货交易所04月03日螺纹期权收盘行情
发布时间：2026年04月03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 |
|---|
| rb2605C2550 | | | | 550 | 550 | | | |
| rb2605C2600 | | | | 500 | 500 | | | |
| rb2605C2650 | | | | 450 | 450 | | | |
| rb2605C2700 | | | | 400 | 400 | | | 7 |
| rb2605C2750 | | | | 350 | 350 | | | 30 |
| rb2605C2800 | | | | 300 | 300 | | | 69 |
| rb2605C2850 | | | | 250.5 | 250.5 | | | 274 |
| rb2605C2900 | 210.5 | 210.5 | 197.5 | 199.5 | 202 | 205 | 41.9095 | 574 |
| rb2605C2950 | 159.5 | 159.5 | 154 | 154 | 156 | 75 | 11.751 | 936 |
| rb2605C3000 | 115 | 115 | 106 | 106 | 114 | 178 | 19.461 | 1,954 |
| rb2605C3050 | 83 | 85 | 59 | 64 | 78 | 1,531 | 99.9895 | 3,322 |
| rb2605C3100 | 46.5 | 46.5 | 29 | 32 | 49.5 | 3,613 | 123.3875 | 11,404 |
| rb2605C3150 | 21 | 21.5 | 13.5 | 14.5 | 29 | 5,384 | 89.0335 | 17,315 |
| rb2605C3200 | 12.5 | 12.5 | 8.5 | 9.5 | 15.5 | 8,635 | 89.807 | 32,650 |
| rb2605C3250 | 7.5 | 8.5 | 6 | 7 | 7.5 | 3,482 | 26.208 | 20,666 |
| rb2605C3300 | 6.5 | 7 | 5 | 6 | 3 | 2,448 | 14.277 | 20,783 |
| rb2605C3350 | 4.5 | 5.5 | 4 | 4.5 | 1 | 734 | 3.1315 | 9,179 |
| rb2605C3400 | 5 | 5.5 | 3.5 | 4 | 0.5 | 1,819 | 7.83 | 13,380 |
| rb2605C3450 | 4.5 | 4.5 | 3 | 3.5 | 0.5 | 561 | 2.0755 | 4,472 |
| rb2605C3500 | 4 | 5.5 | 3 | 3 | 0.5 | 914 | 3.542 | 10,177 |
| rb2605C3550 | 4 | 4 | 2 | 2.5 | 0.5 | 6,777 | 19.1385 | 55,422 |
| rb2605P2550 | 1 | 1.5 | 1 | 1 | 0.5 | 386 | 0.4285 | 2,641 |
| rb2605P2600 | 1 | 1 | 1 | 1 | 0.5 | 2 | 0.0015 | 1,350 |
| rb2605P2650 | 1 | 1 | 1 | 1 | 0.5 | 193 | 0.1885 | 783 |
| rb2605P2700 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 67 | 0.096 | 672 |
| rb2605P2750 | 1 | 1.5 | 1 | 1 | 0.5 | 887 | 0.9625 | 9,523 |
| rb2605P2800 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 431 | 0.6155 | 5,573 |
| rb2605P2850 | 2 | 2.5 | 2 | 2 | 0.5 | 586 | 1.304 | 4,591 |
| rb2605P2900 | 2.5 | 4.5 | 2.5 | 3.5 | 2 | 1,992 | 7.334 | 5,204 |
| rb2605P2950 | 4.5 | 7 | 3.5 | 5 | 6 | 1,374 | 8.3175 | 4,439 |
| rb2605P3000 | 9.5 | 13.5 | 8 | 10 | 14 | 12,246 | 136.8665 | 27,354 |
| rb2605P3050 | 12 | 20.5 | 10.5 | 18 | 28 | 6,405 | 116.104 | 17,069 |
| rb2605P3100 | 31.5 | 39.5 | 26.5 | 33.5 | 49.5 | 6,175 | 219.5585 | 19,267 |
| rb2605P3150 | 59.5 | 71.5 | 59 | 71.5 | 79 | 544 | 37.0165 | 4,872 |
| rb2605P3200 | 96 | 114.5 | 92 | 114.5 | 115.5 | 72 | 7.8335 | 938 |
| rb2605P3250 | 152.5 | 160 | 152.5 | 159 | 157.5 | 141 | 21.8085 | 1,115 |
| rb2605P3300 | 210.5 | 210.5 | 210.5 | 210.5 | 203 | 1 | 0.2105 | 316 |
| rb2605P3350 | | | | 251 | 251 | | | 403 |
| rb2605P3400 | 307 | 307 | 307 | 307 | 300 | 8 | 2.456 | 636 |
| rb2605P3450 | | | | 350 | 350 | | | 111 |
| rb2605P3500 | | | | 400 | 400 | | | 124 |
| rb2605P3550 | 459 | 459 | 459 | 459 | 450 | 10 | 4.59 | 153 |
| rb2606C2750 | | | | 357 | 357 | | | |
| rb2606C2800 | | | | 308.5 | 308.5 | | | |
| rb2606C2850 | | | | 261.5 | 261.5 | | | |
| rb2606C2900 | | | | 216.5 | 216.5 | | | |
| rb2606C2950 | | | | 175 | 175 | | | |
| rb2606C3000 | | | | 137.5 | 137.5 | | | 1 |
| rb2606C3050 | | | | 104.5 | 104.5 | | | 1 |
| rb2606C3100 | | | | 77 | 77 | | | 2 |
| rb2606C3150 | | | | 54.5 | 54.5 | | | 2 |
| rb2606C3200 | | | | 37.5 | 37.5 | | | 2 |
| rb2606C3250 | 19 | 19.5 | 19 | 19.5 | 24.5 | 2 | 0.0385 | 5 |
| rb2606C3300 | 13.5 | 13.5 | 13.5 | 13.5 | 15.5 | 2 | 0.027 | 6 |
| rb2606C3350 | 10.5 | 10.5 | 10.5 | 10.5 | 9.5 | 2 | 0.021 | 8 |
| rb2606C3400 | 8.5 | 8.5 | 8.5 | 8.5 | 5.5 | 2 | 0.017 | 5 |
| rb2606C3450 | 6 | 6 | 6 | 6 | 3 | 1 | 0.006 | 5 |
| rb2606C3500 | 6 | 6 | 6 | 6 | 1.5 | 2 | 0.012 | 8 |
| rb2606P2750 | | | | 1 | 1 | | | 3 |
| rb2606P2800 | 5 | 5 | 5 | 5 | 2.5 | 1 | 0.005 | 3 |
| rb2606P2850 | 6 | 6 | 6 | 6 | 6 | 2 | 0.012 | 5 |
| rb2606P2900 | 7 | 8 | 7 | 8 | 11 | 2 | 0.015 | 4 |
| rb2606P2950 | 12 | 12.5 | 12 | 12.5 | 19.5 | 2 | 0.0245 | 3 |
| rb2606P3000 | 20.5 | 20.5 | 20.5 | 20.5 | 31.5 | 1 | 0.0205 | 8 |
| rb2606P3050 | | | | 48.5 | 48.5 | | | 7 |
| rb2606P3100 | | | | 71 | 71 | | | 2 |
| rb2606P3150 | | | | 98.5 | 98.5 | | | 1 |
| rb2606P3200 | | | | 131 | 131 | | | 1 |
| rb2606P3250 | | | | 168.5 | 168.5 | | | |
| rb2606P3300 | | | | 209 | 209 | | | |
| rb2606P3350 | | | | 253 | 253 | | | |
| rb2606P3400 | | | | 299 | 299 | | | |
| rb2606P3450 | | | | 346.5 | 346.5 | | | |
| rb2606P3500 | | | | 395 | 395 | | | |
| rb2607C2600 | | | | 515 | 515 | | | |
| rb2607C2650 | | | | 465.5 | 465.5 | | | |
| rb2607C2700 | | | | 416.5 | 416.5 | | | |
| rb2607C2750 | | | | 369 | 369 | | | |
| rb2607C2800 | | | | 322.5 | 322.5 | | | 2 |
| rb2607C2850 | | | | 278 | 278 | | | 3 |
| rb2607C2900 | 232 | 233 | 232 | 233 | 236 | 54 | 12.594 | 24 |
| rb2607C2950 | | | | 196.5 | 196.5 | | | 42 |
| rb2607C3000 | 174 | 174 | 144.5 | 144.5 | 161.5 | 82 | 12.52 | 727 |
| rb2607C3050 | 109.5 | 109.5 | 106.5 | 106.5 | 129.5 | 55 | 6.0215 | 152 |
| rb2607C3100 | 77.5 | 77.5 | 74.5 | 76 | 102 | 18 | 1.3605 | 402 |
| rb2607C3150 | 55 | 55 | 52.5 | 52.5 | 78.5 | 181 | 9.8505 | 1,844 |
| rb2607C3200 | 41 | 48.5 | 39.5 | 39.5 | 59.5 | 435 | 17.693 | 2,064 |
| rb2607C3250 | 31 | 33.5 | 30.5 | 30.5 | 44 | 186 | 5.8665 | 2,548 |
| rb2607C3300 | 27.5 | 28.5 | 25.5 | 26.5 | 31.5 | 83 | 2.289 | 915 |
| rb2607C3350 | 23.5 | 25.5 | 23.5 | 23.5 | 22.5 | 72 | 1.8005 | 521 |
| rb2607C3400 | 21.5 | 21.5 | 21.5 | 21.5 | 15.5 | 7 | 0.1505 | 569 |
| rb2607C3450 | 20 | 20.5 | 19 | 19 | 10.5 | 33 | 0.6615 | 482 |
| rb2607C3500 | 18 | 18.5 | 17 | 17 | 7 | 25 | 0.43 | 717 |
| rb2607C3550 | 16 | 17 | 16 | 16 | 4.5 | 71 | 1.0625 | 440 |
| rb2607C3600 | 15.5 | 16 | 14 | 15 | 2.5 | 259 | 3.888 | 2,206 |
| rb2607P2600 | 8.5 | 8.5 | 7.5 | 8 | 0.5 | 432 | 3.049 | 8,310 |
| rb2607P2650 | 9.5 | 9.5 | 8 | 9 | 1 | 55 | 0.4995 | 4,923 |
| rb2607P2700 | 9 | 9.5 | 9 | 9.5 | 2.5 | 86 | 0.719 | 2,512 |
| rb2607P2750 | 10.5 | 10.5 | 10.5 | 10.5 | 4.5 | 11 | 0.1155 | 1,861 |
| rb2607P2800 | 11.5 | 13 | 11.5 | 13 | 8 | 4 | 0.048 | 331 |
| rb2607P2850 | 13 | 15 | 12.5 | 15 | 13.5 | 66 | 0.8865 | 272 |
| rb2607P2900 | 15 | 18.5 | 15 | 18.5 | 21.5 | 98 | 1.744 | 633 |
| rb2607P2950 | 19.5 | 26 | 19.5 | 26 | 32 | 45 | 1.0345 | 627 |
| rb2607P3000 | 26 | 34 | 26 | 32.5 | 46.5 | 178 | 5.768 | 1,185 |
| rb2607P3050 | 32 | 44.5 | 32 | 43.5 | 64.5 | 218 | 8.2485 | 1,475 |
| rb2607P3100 | 56 | 65 | 56 | 65 | 87 | 183 | 10.9915 | 1,170 |
| rb2607P3150 | 90 | 91 | 90 | 91 | 113.5 | 14 | 1.269 | 429 |
| rb2607P3200 | | | | 144.5 | 144.5 | | | 109 |
| rb2607P3250 | 165 | 171 | 165 | 171 | 178.5 | 68 | 11.3205 | 82 |
| rb2607P3300 | | | | 216 | 216 | | | 43 |
| rb2607P3350 | | | | 257 | 257 | | | 42 |
| rb2607P3400 | | | | 299.5 | 299.5 | | | 1 |
| rb2607P3450 | | | | 344.5 | 344.5 | | | |
| rb2607P3500 | | | | 391 | 391 | | | |
| rb2607P3550 | | | | 438.5 | 438.5 | | | |
| rb2607P3600 | | | | 487 | 487 | | | |
| rb2610C2600 | | | | 530 | 530 | | | |
| rb2610C2650 | | | | 482.5 | 482.5 | | | |
| rb2610C2700 | | | | 436 | 436 | | | |
| rb2610C2750 | | | | 390.5 | 390.5 | | | |
| rb2610C2800 | | | | 347 | 347 | | | 103 |
| rb2610C2850 | | | | 306 | 306 | | | 2 |
| rb2610C2900 | | | | 267 | 267 | | | |
| rb2610C2950 | | | | 230.5 | 230.5 | | | 94 |
| rb2610C3000 | 189 | 192 | 179.5 | 179.5 | 197 | 345 | 65.659 | 274 |
| rb2610C3050 | 160 | 160 | 153.5 | 153.5 | 167 | 32 | 5.049 | 35 |
| rb2610C3100 | | | | 140 | 140 | | | 39 |
| rb2610C3150 | 111 | 111 | 103.5 | 104 | 116 | 200 | 21.095 | 319 |
| rb2610C3200 | 96.5 | 96.5 | 83 | 84.5 | 95 | 83 | 7.3325 | 558 |
| rb2610C3250 | | | | 76.5 | 76.5 | | | 383 |
| rb2610C3300 | 66.5 | 66.5 | 66.5 | 66.5 | 61.5 | 1 | 0.0665 | 217 |
| rb2610C3350 | 56 | 58 | 56 | 56.5 | 48.5 | 54 | 2.9785 | 267 |
| rb2610C3400 | 49.5 | 51 | 47.5 | 47.5 | 38 | 108 | 5.4295 | 253 |
| rb2610C3450 | 46 | 46 | 45 | 45 | 29.5 | 15 | 0.68 | 396 |
| rb2610C3500 | 40.5 | 41 | 40.5 | 40.5 | 22.5 | 7 | 0.2675 | 764 |
| rb2610C3550 | 36.5 | 37 | 36.5 | 37 | 17 | 17 | 0.5085 | 323 |
| rb2610C3600 | 34 | 44.5 | 33 | 33.5 | 12.5 | 217 | 7.447 | 2,109 |
| rb2610P2600 | 7.5 | 9.5 | 7.5 | 9 | 3.5 | 120 | 1.0175 | 438 |
| rb2610P2650 | 10 | 10.5 | 10 | 10.5 | 6 | 20 | 0.205 | 148 |
| rb2610P2700 | | | | 9.5 | 9.5 | | | 39 |
| rb2610P2750 | 15.5 | 15.5 | 14 | 14 | 14 | 330 | 4.9935 | 91 |
| rb2610P2800 | | | | 20.5 | 20.5 | | | 105 |
| rb2610P2850 | | | | 29 | 29 | | | 63 |
| rb2610P2900 | 34 | 34 | 34 | 34 | 40 | 20 | 0.68 | 69 |
| rb2610P2950 | 44 | 44.5 | 39.5 | 39.5 | 53.5 | 135 | 5.708 | 158 |
| rb2610P3000 | 87.5 | 87.5 | 54.5 | 55 | 70 | 151 | 8.733 | 297 |
| rb2610P3050 | 72 | 75.5 | 72 | 74 | 89.5 | 133 | 9.9495 | 190 |
| rb2610P3100 | 95.5 | 101 | 95.5 | 96.5 | 112 | 186 | 18.2005 | 647 |
| rb2610P3150 | 52 | 125 | 52 | 125 | 137.5 | 11 | 1.029 | 66 |
| rb2610P3200 | | | | 166.5 | 166.5 | | | 3 |
| rb2610P3250 | | | | 198 | 198 | | | 19 |
| rb2610P3300 | | | | 232.5 | 232.5 | | | 7 |
| rb2610P3350 | | | | 269.5 | 269.5 | | | 1 |
| rb2610P3400 | | | | 308.5 | 308.5 | | | 2 |
| rb2610P3450 | | | | 350 | 350 | | | 3 |
| rb2610P3500 | | | | 392.5 | 392.5 | | | 3 |
| rb2610P3550 | | | | 437 | 437 | | | 1 |
| rb2610P3600 | | | | 483 | 483 | | | 1 |
打印