上海期货交易所07月02日螺纹期权收盘行情
发布时间：2026年07月02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 |
|---|
| rb2608C2800 | | | | 251 | 251 | | | |
| rb2608C2850 | | | | 201 | 201 | | | |
| rb2608C2900 | | | | 151.5 | 151.5 | | | |
| rb2608C2950 | | | | 104 | 104 | | | |
| rb2608C3000 | 62.5 | 63.5 | 59 | 62.5 | 62 | 15 | 0.9125 | 15 |
| rb2608C3050 | | | | 30.5 | 30.5 | | | 38 |
| rb2608C3100 | 11.5 | 17.5 | 10.5 | 12 | 12 | 596 | 7.91 | 1,739 |
| rb2608C3150 | 7 | 7.5 | 5 | 5.5 | 3.5 | 242 | 1.377 | 1,051 |
| rb2608C3200 | 3.5 | 5.5 | 3 | 3.5 | 0.5 | 28 | 0.114 | 378 |
| rb2608C3250 | | | | 0.5 | 0.5 | | | 30 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 100 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3450 | | | | 0.5 | 0.5 | | | 282 |
| rb2608P2800 | | | | 0.5 | 0.5 | | | 76 |
| rb2608P2850 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 18 |
| rb2608P2900 | 1 | 2.5 | 1 | 2.5 | 0.5 | 2 | 0.0035 | 4 |
| rb2608P2950 | 4 | 4 | 3.5 | 3.5 | 3 | 12 | 0.047 | 30 |
| rb2608P3000 | 10 | 12 | 7 | 12 | 11 | 742 | 7.2945 | 1,164 |
| rb2608P3050 | 26 | 31 | 20.5 | 26.5 | 29.5 | 137 | 3.542 | 381 |
| rb2608P3100 | 61 | 61.5 | 60 | 61 | 61 | 5 | 0.3035 | 586 |
| rb2608P3150 | | | | 102.5 | 102.5 | | | 9 |
| rb2608P3200 | | | | 149.5 | 149.5 | | | 1 |
| rb2608P3250 | | | | 199 | 199 | | | |
| rb2608P3300 | | | | 249 | 249 | | | |
| rb2608P3350 | | | | 299 | 299 | | | |
| rb2608P3400 | | | | 349 | 349 | | | |
| rb2608P3450 | | | | 399 | 399 | | | |
| rb2609C2750 | | | | 303.5 | 303.5 | | | |
| rb2609C2800 | | | | 260 | 260 | | | |
| rb2609C2850 | | | | 219 | 219 | | | |
| rb2609C2900 | | | | 181 | 181 | | | |
| rb2609C2950 | | | | 147 | 147 | | | 3 |
| rb2609C3000 | | | | 117 | 117 | | | 9 |
| rb2609C3050 | 16 | 204.5 | 16 | 48 | 91.5 | 3 | 0.2685 | 12 |
| rb2609C3100 | 28.5 | 28.5 | 28.5 | 28.5 | 70 | 1 | 0.0285 | 17 |
| rb2609C3150 | | | | 52 | 52 | | | 12 |
| rb2609C3200 | 53.5 | 53.5 | 11 | 11 | 38 | 47 | 0.735 | 56 |
| rb2609C3250 | | | | 27 | 27 | | | 17 |
| rb2609C3300 | | | | 19 | 19 | | | 13 |
| rb2609C3350 | | | | 13 | 13 | | | 10 |
| rb2609C3400 | | | | 8.5 | 8.5 | | | 20 |
| rb2609C3450 | | | | 5.5 | 5.5 | | | 55 |
| rb2609C3500 | 9 | 9 | 7 | 7 | 3.5 | 37 | 0.2885 | 65 |
| rb2609C3550 | | | | 2 | 2 | | | 130 |
| rb2609C3600 | 5 | 5 | 5 | 5 | 1 | 65 | 0.325 | 252 |
| rb2609C3650 | 4 | 5 | 4 | 4.5 | 0.5 | 7 | 0.0325 | 162 |
| rb2609P2750 | | | | 10 | 10 | | | 23 |
| rb2609P2800 | | | | 16.5 | 16.5 | | | 26 |
| rb2609P2850 | | | | 25 | 25 | | | 89 |
| rb2609P2900 | | | | 37.5 | 37.5 | | | 34 |
| rb2609P2950 | 24 | 24 | 24 | 24 | 53.5 | 1 | 0.024 | 38 |
| rb2609P3000 | | | | 73.5 | 73.5 | | | 44 |
| rb2609P3050 | 56 | 56 | 48 | 50 | 97.5 | 7 | 0.3505 | 182 |
| rb2609P3100 | 88.5 | 88.5 | 82 | 86 | 125.5 | 7 | 0.5865 | 32 |
| rb2609P3150 | | | | 158 | 158 | | | 13 |
| rb2609P3200 | | | | 194 | 194 | | | 10 |
| rb2609P3250 | | | | 232.5 | 232.5 | | | 8 |
| rb2609P3300 | | | | 274.5 | 274.5 | | | 4 |
| rb2609P3350 | | | | 318.5 | 318.5 | | | 1 |
| rb2609P3400 | | | | 364 | 364 | | | |
| rb2609P3450 | | | | 411 | 411 | | | |
| rb2609P3500 | | | | 459 | 459 | | | |
| rb2609P3550 | | | | 507.5 | 507.5 | | | |
| rb2609P3600 | | | | 556.5 | 556.5 | | | |
| rb2609P3650 | | | | 606 | 606 | | | |
| rb2610C2600 | | | | 474 | 474 | | | 3 |
| rb2610C2650 | | | | 424 | 424 | | | |
| rb2610C2700 | | | | 374 | 374 | | | |
| rb2610C2750 | | | | 325 | 325 | | | |
| rb2610C2800 | 279.5 | 279.5 | 277 | 277 | 277 | 5 | 1.3875 | 77 |
| rb2610C2850 | 237.5 | 242.5 | 226 | 226.5 | 231 | 361 | 83.5965 | 217 |
| rb2610C2900 | 194 | 194 | 180.5 | 190 | 188 | 71 | 13.3905 | 1,356 |
| rb2610C2950 | 148 | 148 | 141 | 144.5 | 148.5 | 93 | 13.596 | 885 |
| rb2610C3000 | 106.5 | 112 | 97.5 | 99 | 113.5 | 635 | 65.305 | 1,208 |
| rb2610C3050 | 73 | 77.5 | 66.5 | 73 | 83.5 | 602 | 43.2435 | 1,755 |
| rb2610C3100 | 53 | 54 | 44 | 45.5 | 59.5 | 5,475 | 261.1195 | 7,813 |
| rb2610C3150 | 34 | 37.5 | 29.5 | 29.5 | 40.5 | 1,963 | 64.775 | 10,361 |
| rb2610C3200 | 25 | 27.5 | 23 | 23 | 26.5 | 3,368 | 83.055 | 23,341 |
| rb2610C3250 | 18.5 | 20 | 17 | 17.5 | 16.5 | 764 | 13.834 | 8,839 |
| rb2610C3300 | 15 | 16.5 | 13.5 | 14.5 | 10 | 2,243 | 32.6775 | 22,523 |
| rb2610C3350 | 12.5 | 13 | 10 | 12 | 5.5 | 1,385 | 16.231 | 10,953 |
| rb2610C3400 | 9 | 10.5 | 6.5 | 9 | 3 | 2,749 | 23.3805 | 11,807 |
| rb2610C3450 | 8.5 | 8.5 | 7 | 8 | 1.5 | 287 | 2.2675 | 3,816 |
| rb2610C3500 | 5 | 8.5 | 5 | 7 | 0.5 | 826 | 4.8905 | 10,624 |
| rb2610C3550 | 6 | 6 | 5.5 | 5.5 | 0.5 | 316 | 1.711 | 3,754 |
| rb2610C3600 | 5 | 5.5 | 4 | 4.5 | 0.5 | 1,264 | 5.732 | 14,617 |
| rb2610C3650 | 4.5 | 4.5 | 2.5 | 3 | 0.5 | 1,460 | 4.6005 | 6,401 |
| rb2610P2600 | 2.5 | 3 | 2 | 2.5 | 0.5 | 1,418 | 3.208 | 21,825 |
| rb2610P2650 | 3.5 | 3.5 | 3 | 3 | 0.5 | 314 | 0.9085 | 5,216 |
| rb2610P2700 | 4.5 | 4.5 | 3.5 | 3.5 | 0.5 | 435 | 1.5425 | 4,631 |
| rb2610P2750 | 5 | 5 | 4.5 | 4.5 | 1.5 | 356 | 1.571 | 3,064 |
| rb2610P2800 | 6 | 6 | 5.5 | 5.5 | 4 | 832 | 4.497 | 5,824 |
| rb2610P2850 | 8 | 9.5 | 7 | 8.5 | 7.5 | 1,339 | 10.575 | 2,366 |
| rb2610P2900 | 12 | 12 | 10 | 11 | 14.5 | 1,030 | 11.3395 | 5,314 |
| rb2610P2950 | 16.5 | 18 | 14.5 | 17 | 24.5 | 877 | 14.5325 | 6,724 |
| rb2610P3000 | 23.5 | 29.5 | 23.5 | 28 | 39.5 | 6,458 | 173.2025 | 15,839 |
| rb2610P3050 | 46.5 | 47.5 | 37 | 46 | 59.5 | 2,877 | 126.478 | 12,699 |
| rb2610P3100 | 67 | 76 | 66 | 74 | 85.5 | 1,270 | 90.725 | 13,153 |
| rb2610P3150 | 100.5 | 112 | 98.5 | 112 | 116.5 | 1,163 | 123.878 | 8,264 |
| rb2610P3200 | 145.5 | 152.5 | 139.5 | 149.5 | 152 | 165 | 24.264 | 5,936 |
| rb2610P3250 | 196 | 198.5 | 183.5 | 185 | 192 | 530 | 103.6415 | 2,085 |
| rb2610P3300 | | | | 235.5 | 235.5 | | | 1,153 |
| rb2610P3350 | | | | 281 | 281 | | | 415 |
| rb2610P3400 | | | | 328.5 | 328.5 | | | 572 |
| rb2610P3450 | | | | 377 | 377 | | | 275 |
| rb2610P3500 | | | | 426 | 426 | | | 224 |
| rb2610P3550 | | | | 476 | 476 | | | 1 |
| rb2610P3600 | | | | 526 | 526 | | | 1 |
| rb2610P3650 | | | | 576 | 576 | | | |
| rb2611C2850 | | | | 244.5 | 244.5 | | | |
| rb2611C2900 | | | | 202 | 202 | | | |
| rb2611C2950 | | | | 162.5 | 162.5 | | | |
| rb2611C3000 | | | | 127.5 | 127.5 | | | |
| rb2611C3050 | | | | 97 | 97 | | | |
| rb2611C3100 | | | | 71.5 | 71.5 | | | 1 |
| rb2611C3150 | | | | 51 | 51 | | | |
| rb2611C3200 | 35.5 | 35.5 | 35.5 | 35.5 | 35 | 1 | 0.0355 | 3 |
| rb2611C3250 | | | | 23.5 | 23.5 | | | |
| rb2611C3300 | | | | 15 | 15 | | | 1 |
| rb2611C3350 | | | | 9.5 | 9.5 | | | 16 |
| rb2611C3400 | | | | 5.5 | 5.5 | | | 12 |
| rb2611C3450 | | | | 3 | 3 | | | 24 |
| rb2611P2850 | | | | 9.5 | 9.5 | | | 2 |
| rb2611P2900 | | | | 16.5 | 16.5 | | | 2 |
| rb2611P2950 | | | | 27 | 27 | | | 2 |
| rb2611P3000 | | | | 41.5 | 41.5 | | | |
| rb2611P3050 | | | | 61 | 61 | | | |
| rb2611P3100 | | | | 85.5 | 85.5 | | | |
| rb2611P3150 | | | | 115 | 115 | | | 2 |
| rb2611P3200 | | | | 149 | 149 | | | 1 |
| rb2611P3250 | | | | 187 | 187 | | | 1 |
| rb2611P3300 | | | | 228.5 | 228.5 | | | |
| rb2611P3350 | | | | 272.5 | 272.5 | | | |
| rb2611P3400 | | | | 318.5 | 318.5 | | | |
| rb2611P3450 | | | | 366.5 | 366.5 | | | |
| rb2701C2850 | | | | 290 | 290 | | | |
| rb2701C2900 | | | | 252 | 252 | | | |
| rb2701C2950 | | | | 216.5 | 216.5 | | | |
| rb2701C3000 | | | | 184.5 | 184.5 | | | 1 |
| rb2701C3050 | | | | 155 | 155 | | | 1 |
| rb2701C3100 | | | | 129 | 129 | | | 1 |
| rb2701C3150 | | | | 106 | 106 | | | 11 |
| rb2701C3200 | | | | 86 | 86 | | | 30 |
| rb2701C3250 | 50 | 50 | 50 | 50 | 69 | 1 | 0.05 | 9 |
| rb2701C3300 | 39 | 39 | 39 | 39 | 55 | 1 | 0.039 | 18 |
| rb2701C3350 | | | | 43 | 43 | | | 17 |
| rb2701C3400 | | | | 33.5 | 33.5 | | | 226 |
| rb2701C3450 | 27 | 27 | 27 | 27 | 25.5 | 4 | 0.108 | 118 |
| rb2701C3500 | 24 | 24 | 22 | 22 | 19.5 | 12 | 0.285 | 484 |
| rb2701P2850 | | | | 31.5 | 31.5 | | | 6 |
| rb2701P2900 | | | | 43 | 43 | | | 12 |
| rb2701P2950 | | | | 57.5 | 57.5 | | | 11 |
| rb2701P3000 | | | | 75 | 75 | | | 12 |
| rb2701P3050 | | | | 95.5 | 95.5 | | | 11 |
| rb2701P3100 | | | | 119 | 119 | | | 10 |
| rb2701P3150 | | | | 145.5 | 145.5 | | | 6 |
| rb2701P3200 | | | | 175.5 | 175.5 | | | 2 |
| rb2701P3250 | 182.5 | 182.5 | 182.5 | 182.5 | 208.5 | 2 | 0.365 | |
| rb2701P3300 | | | | 244 | 244 | | | |
| rb2701P3350 | | | | 282 | 282 | | | |
| rb2701P3400 | | | | 322 | 322 | | | |
| rb2701P3450 | | | | 364 | 364 | | | |
| rb2701P3500 | | | | 407.5 | 407.5 | | | |
打印