上海期货交易所07月03日螺纹期权收盘行情
发布时间：2026年07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 |
|---|
| rb2608C2800 | | | | 251 | 251 | | | |
| rb2608C2850 | | | | 201 | 201 | | | |
| rb2608C2900 | | | | 151.5 | 151.5 | | | |
| rb2608C2950 | | | | 104.5 | 104.5 | | | |
| rb2608C3000 | 77 | 77 | 77 | 77 | 63 | 1 | 0.077 | 15 |
| rb2608C3050 | 26 | 32.5 | 26 | 32.5 | 32 | 64 | 1.9255 | 90 |
| rb2608C3100 | 13.5 | 13.5 | 11 | 12.5 | 13 | 476 | 5.899 | 1,765 |
| rb2608C3150 | 7 | 7 | 5.5 | 6 | 4 | 223 | 1.2825 | 1,223 |
| rb2608C3200 | 2.5 | 6.5 | 2 | 3 | 1 | 60 | 0.211 | 407 |
| rb2608C3250 | | | | 0.5 | 0.5 | | | 30 |
| rb2608C3300 | 3 | 3 | 3 | 3 | 0.5 | 2 | 0.006 | 102 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 12 | 0.018 | 15 |
| rb2608C3450 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 283 |
| rb2608P2800 | 0.5 | 1 | 0.5 | 1 | 0.5 | 2 | 0.0015 | 75 |
| rb2608P2850 | 2 | 2 | 1.5 | 1.5 | 0.5 | 2 | 0.0035 | 18 |
| rb2608P2900 | 2.5 | 4 | 2.5 | 4 | 0.5 | 20 | 0.0785 | 23 |
| rb2608P2950 | 4 | 4 | 4 | 4 | 3.5 | 20 | 0.08 | 44 |
| rb2608P3000 | 9.5 | 17 | 8.5 | 9.5 | 12 | 841 | 10.0165 | 1,401 |
| rb2608P3050 | 46 | 46.5 | 24 | 26.5 | 31 | 203 | 5.758 | 420 |
| rb2608P3100 | | | | 62 | 62 | | | 586 |
| rb2608P3150 | | | | 103 | 103 | | | 9 |
| rb2608P3200 | | | | 150 | 150 | | | 1 |
| rb2608P3250 | | | | 199 | 199 | | | |
| rb2608P3300 | | | | 249 | 249 | | | |
| rb2608P3350 | | | | 299 | 299 | | | |
| rb2608P3400 | | | | 349 | 349 | | | |
| rb2608P3450 | | | | 399 | 399 | | | |
| rb2609C2750 | | | | 297.5 | 297.5 | | | |
| rb2609C2800 | | | | 252.5 | 252.5 | | | |
| rb2609C2850 | | | | 209.5 | 209.5 | | | |
| rb2609C2900 | | | | 170.5 | 170.5 | | | |
| rb2609C2950 | | | | 135.5 | 135.5 | | | 3 |
| rb2609C3000 | | | | 104.5 | 104.5 | | | 9 |
| rb2609C3050 | | | | 78.5 | 78.5 | | | 12 |
| rb2609C3100 | | | | 57.5 | 57.5 | | | 17 |
| rb2609C3150 | | | | 41 | 41 | | | 12 |
| rb2609C3200 | 10.5 | 12 | 5.5 | 8 | 28 | 6 | 0.0485 | 55 |
| rb2609C3250 | | | | 18.5 | 18.5 | | | 17 |
| rb2609C3300 | | | | 12 | 12 | | | 13 |
| rb2609C3350 | | | | 7.5 | 7.5 | | | 10 |
| rb2609C3400 | | | | 4.5 | 4.5 | | | 20 |
| rb2609C3450 | | | | 2.5 | 2.5 | | | 55 |
| rb2609C3500 | 6 | 6 | 2 | 5 | 1.5 | 13 | 0.069 | 75 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 130 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 252 |
| rb2609C3650 | 4 | 4 | 4 | 4 | 0.5 | 6 | 0.024 | 168 |
| rb2609P2750 | | | | 6 | 6 | | | 23 |
| rb2609P2800 | | | | 10.5 | 10.5 | | | 26 |
| rb2609P2850 | | | | 18 | 18 | | | 89 |
| rb2609P2900 | 8.5 | 8.5 | 8.5 | 8.5 | 28.5 | 1 | 0.0085 | 35 |
| rb2609P2950 | 20.5 | 20.5 | 20.5 | 20.5 | 43.5 | 1 | 0.0205 | 39 |
| rb2609P3000 | | | | 62.5 | 62.5 | | | 44 |
| rb2609P3050 | 51 | 51 | 47 | 47 | 86.5 | 3 | 0.149 | 183 |
| rb2609P3100 | 93 | 93 | 86.5 | 87.5 | 115.5 | 4 | 0.3575 | 36 |
| rb2609P3150 | | | | 148.5 | 148.5 | | | 13 |
| rb2609P3200 | | | | 186 | 186 | | | 10 |
| rb2609P3250 | | | | 226.5 | 226.5 | | | 8 |
| rb2609P3300 | | | | 269.5 | 269.5 | | | 4 |
| rb2609P3350 | | | | 315 | 315 | | | 1 |
| rb2609P3400 | | | | 362 | 362 | | | |
| rb2609P3450 | | | | 410 | 410 | | | |
| rb2609P3500 | | | | 459 | 459 | | | |
| rb2609P3550 | | | | 508 | 508 | | | |
| rb2609P3600 | | | | 558 | 558 | | | |
| rb2609P3650 | | | | 608 | 608 | | | |
| rb2610C2600 | | | | 465 | 465 | | | 3 |
| rb2610C2650 | | | | 415 | 415 | | | |
| rb2610C2700 | | | | 365 | 365 | | | |
| rb2610C2750 | | | | 316 | 316 | | | |
| rb2610C2800 | 272.5 | 274 | 271.5 | 274 | 268 | 31 | 8.4815 | 75 |
| rb2610C2850 | 222 | 228.5 | 220.5 | 220.5 | 222 | 226 | 50.8245 | 418 |
| rb2610C2900 | 179 | 182 | 174.5 | 175 | 179 | 184 | 32.877 | 1,462 |
| rb2610C2950 | 134.5 | 137 | 130.5 | 130.5 | 140 | 71 | 9.4655 | 894 |
| rb2610C3000 | 101.5 | 101.5 | 93 | 93 | 105.5 | 1,510 | 147.7425 | 1,842 |
| rb2610C3050 | 67 | 70 | 62 | 64 | 76.5 | 983 | 63.992 | 1,864 |
| rb2610C3100 | 50 | 50 | 42 | 45 | 53 | 3,569 | 158.3955 | 8,752 |
| rb2610C3150 | 31 | 33.5 | 29 | 31 | 35.5 | 2,491 | 76.942 | 10,280 |
| rb2610C3200 | 24 | 24.5 | 22 | 23.5 | 22.5 | 5,002 | 115.1815 | 24,603 |
| rb2610C3250 | 17 | 18.5 | 16.5 | 17 | 13.5 | 965 | 16.428 | 9,102 |
| rb2610C3300 | 14 | 16 | 13.5 | 15 | 8 | 2,292 | 33.338 | 23,633 |
| rb2610C3350 | 14.5 | 14.5 | 10.5 | 12 | 4 | 863 | 10.184 | 10,863 |
| rb2610C3400 | 9.5 | 10 | 9 | 10 | 2 | 1,471 | 13.648 | 11,656 |
| rb2610C3450 | 8 | 9 | 7.5 | 9 | 1 | 86 | 0.6975 | 3,813 |
| rb2610C3500 | 7 | 7.5 | 6.5 | 7 | 0.5 | 431 | 3.0255 | 10,529 |
| rb2610C3550 | 5.5 | 6.5 | 5.5 | 6 | 0.5 | 572 | 3.3555 | 3,719 |
| rb2610C3600 | 4.5 | 5.5 | 4 | 5 | 0.5 | 550 | 2.455 | 14,696 |
| rb2610C3650 | 3.5 | 3.5 | 3 | 3.5 | 0.5 | 742 | 2.4745 | 6,529 |
| rb2610P2600 | 2.5 | 3 | 2 | 2.5 | 0.5 | 1,419 | 3.349 | 22,067 |
| rb2610P2650 | 3 | 3 | 3 | 3 | 0.5 | 127 | 0.381 | 5,279 |
| rb2610P2700 | 4 | 4 | 3.5 | 3.5 | 0.5 | 236 | 0.7795 | 4,537 |
| rb2610P2750 | 5 | 5 | 5 | 5 | 1.5 | 45 | 0.225 | 3,104 |
| rb2610P2800 | 5.5 | 6 | 5.5 | 6 | 3.5 | 285 | 1.634 | 5,974 |
| rb2610P2850 | 7 | 8 | 7 | 7.5 | 7.5 | 694 | 5.28 | 2,356 |
| rb2610P2900 | 10.5 | 12 | 10 | 11 | 14.5 | 991 | 10.969 | 5,341 |
| rb2610P2950 | 16.5 | 18 | 15.5 | 18 | 25 | 1,269 | 21.887 | 6,838 |
| rb2610P3000 | 30 | 30 | 25 | 29 | 40.5 | 5,824 | 161.834 | 16,237 |
| rb2610P3050 | 45 | 49.5 | 42 | 48 | 61.5 | 1,987 | 92.975 | 12,913 |
| rb2610P3100 | 73.5 | 79 | 69.5 | 76.5 | 88 | 1,830 | 138.584 | 13,077 |
| rb2610P3150 | 109 | 115.5 | 106 | 114.5 | 120 | 661 | 73.92 | 8,169 |
| rb2610P3200 | 151 | 158 | 147.5 | 158 | 157 | 437 | 66.7935 | 5,824 |
| rb2610P3250 | 200 | 202.5 | 194.5 | 202.5 | 198 | 767 | 151.876 | 1,994 |
| rb2610P3300 | | | | 242.5 | 242.5 | | | 1,153 |
| rb2610P3350 | 288 | 290 | 288 | 290 | 288.5 | 39 | 11.244 | 395 |
| rb2610P3400 | | | | 336.5 | 336.5 | | | 572 |
| rb2610P3450 | | | | 385.5 | 385.5 | | | 275 |
| rb2610P3500 | | | | 435 | 435 | | | 224 |
| rb2610P3550 | | | | 485 | 485 | | | 1 |
| rb2610P3600 | | | | 535 | 535 | | | 1 |
| rb2610P3650 | | | | 585 | 585 | | | |
| rb2611C2850 | | | | 236 | 236 | | | |
| rb2611C2900 | | | | 193.5 | 193.5 | | | |
| rb2611C2950 | | | | 155 | 155 | | | |
| rb2611C3000 | | | | 121 | 121 | | | |
| rb2611C3050 | | | | 91.5 | 91.5 | | | |
| rb2611C3100 | | | | 67 | 67 | | | 1 |
| rb2611C3150 | | | | 47.5 | 47.5 | | | |
| rb2611C3200 | 33 | 33 | 33 | 33 | 32.5 | 2 | 0.066 | 4 |
| rb2611C3250 | | | | 21.5 | 21.5 | | | |
| rb2611C3300 | | | | 14 | 14 | | | 1 |
| rb2611C3350 | | | | 8.5 | 8.5 | | | 16 |
| rb2611C3400 | | | | 5 | 5 | | | 12 |
| rb2611C3450 | | | | 3 | 3 | | | 24 |
| rb2611P2850 | | | | 10.5 | 10.5 | | | 2 |
| rb2611P2900 | | | | 18.5 | 18.5 | | | 2 |
| rb2611P2950 | | | | 29.5 | 29.5 | | | 2 |
| rb2611P3000 | | | | 45 | 45 | | | |
| rb2611P3050 | | | | 65.5 | 65.5 | | | |
| rb2611P3100 | | | | 91 | 91 | | | |
| rb2611P3150 | | | | 121.5 | 121.5 | | | 2 |
| rb2611P3200 | | | | 156.5 | 156.5 | | | 1 |
| rb2611P3250 | | | | 195 | 195 | | | 1 |
| rb2611P3300 | | | | 237 | 237 | | | |
| rb2611P3350 | | | | 281.5 | 281.5 | | | |
| rb2611P3400 | | | | 328 | 328 | | | |
| rb2611P3450 | | | | 376 | 376 | | | |
| rb2701C2850 | | | | 288 | 288 | | | |
| rb2701C2900 | | | | 250.5 | 250.5 | | | |
| rb2701C2950 | | | | 216 | 216 | | | |
| rb2701C3000 | | | | 184 | 184 | | | 1 |
| rb2701C3050 | | | | 155 | 155 | | | 1 |
| rb2701C3100 | | | | 129 | 129 | | | 1 |
| rb2701C3150 | | | | 106.5 | 106.5 | | | 11 |
| rb2701C3200 | | | | 87 | 87 | | | 30 |
| rb2701C3250 | | | | 70 | 70 | | | 9 |
| rb2701C3300 | | | | 56 | 56 | | | 18 |
| rb2701C3350 | | | | 44 | 44 | | | 17 |
| rb2701C3400 | | | | 34.5 | 34.5 | | | 226 |
| rb2701C3450 | 24.5 | 24.5 | 24.5 | 24.5 | 26.5 | 1 | 0.0245 | 118 |
| rb2701C3500 | 24 | 24.5 | 20 | 20 | 20.5 | 185 | 3.8495 | 667 |
| rb2701P2850 | 15 | 17 | 15 | 17 | 34.5 | 2 | 0.032 | 7 |
| rb2701P2900 | 23 | 23 | 23 | 23 | 46.5 | 1 | 0.023 | 13 |
| rb2701P2950 | | | | 61.5 | 61.5 | | | 11 |
| rb2701P3000 | | | | 79.5 | 79.5 | | | 12 |
| rb2701P3050 | | | | 100.5 | 100.5 | | | 11 |
| rb2701P3100 | | | | 124 | 124 | | | 10 |
| rb2701P3150 | | | | 151 | 151 | | | 6 |
| rb2701P3200 | | | | 181.5 | 181.5 | | | 2 |
| rb2701P3250 | | | | 214.5 | 214.5 | | | |
| rb2701P3300 | | | | 250 | 250 | | | |
| rb2701P3350 | | | | 288 | 288 | | | |
| rb2701P3400 | | | | 328 | 328 | | | |
| rb2701P3450 | | | | 370 | 370 | | | |
| rb2701P3500 | | | | 413.5 | 413.5 | | | |
打印