上海期货交易所02月12日螺纹期权收盘行情
发布时间：2026年02月12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 | | | | 358 | 358 | | | |
| rb2603C2750 | | | | 308 | 308 | | | |
| rb2603C2800 | | | | 258 | 258 | | | |
| rb2603C2850 | | | | 208 | 208 | | | 1 |
| rb2603C2900 | | | | 158 | 158 | | | 1 |
| rb2603C2950 | | | | 108 | 108 | | | 1 |
| rb2603C3000 | | | | 58.5 | 58.5 | | | 11 |
| rb2603C3050 | 17 | 22 | 11 | 17 | 19 | 854 | 13.224 | 914 |
| rb2603C3100 | 3 | 4 | 1 | 2 | 2 | 5,534 | 14.4925 | 4,041 |
| rb2603C3150 | 1 | 1 | 0.5 | 0.5 | 0.5 | 2,095 | 1.089 | 5,953 |
| rb2603C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 190 | 0.095 | 7,476 |
| rb2603C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 182 | 0.091 | 2,150 |
| rb2603C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 98 | 0.049 | 1,752 |
| rb2603C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 126 |
| rb2603C3400 | 1 | 1 | 0.5 | 0.5 | 0.5 | 4 | 0.003 | 191 |
| rb2603C3450 | | | | 0.5 | 0.5 | | | 202 |
| rb2603C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 587 |
| rb2603C3550 | | | | 0.5 | 0.5 | | | 566 |
| rb2603C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 147 | 0.0735 | 9,954 |
| rb2603P2700 | | | | 0.5 | 0.5 | | | 1,748 |
| rb2603P2750 | | | | 0.5 | 0.5 | | | 846 |
| rb2603P2800 | | | | 0.5 | 0.5 | | | 139 |
| rb2603P2850 | | | | 0.5 | 0.5 | | | 141 |
| rb2603P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.003 | 121 |
| rb2603P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 58 | 0.029 | 616 |
| rb2603P3000 | 1.5 | 3 | 0.5 | 0.5 | 0.5 | 2,490 | 2.366 | 1,784 |
| rb2603P3050 | 8 | 12.5 | 3.5 | 4 | 11 | 5,869 | 40.449 | 3,597 |
| rb2603P3100 | 41 | 56 | 34 | 37.5 | 44 | 245 | 10.4685 | 925 |
| rb2603P3150 | 100 | 100 | 95 | 95 | 92 | 2 | 0.195 | 32 |
| rb2603P3200 | | | | 142 | 142 | | | 4 |
| rb2603P3250 | | | | 192 | 192 | | | 1 |
| rb2603P3300 | | | | 242 | 242 | | | 2 |
| rb2603P3350 | | | | 292 | 292 | | | 1 |
| rb2603P3400 | | | | 342 | 342 | | | 1 |
| rb2603P3450 | | | | 392 | 392 | | | 1 |
| rb2603P3500 | | | | 442 | 442 | | | |
| rb2603P3550 | | | | 492 | 492 | | | |
| rb2603P3600 | | | | 542 | 542 | | | 2 |
| rb2604C2700 | | | | 342 | 342 | | | |
| rb2604C2750 | | | | 293 | 293 | | | |
| rb2604C2800 | | | | 244.5 | 244.5 | | | |
| rb2604C2850 | | | | 198.5 | 198.5 | | | |
| rb2604C2900 | | | | 155.5 | 155.5 | | | |
| rb2604C2950 | | | | 117 | 117 | | | |
| rb2604C3000 | | | | 84 | 84 | | | 3 |
| rb2604C3050 | | | | 57.5 | 57.5 | | | 6 |
| rb2604C3100 | 29.5 | 80 | 29.5 | 31 | 37.5 | 9 | 0.395 | 5 |
| rb2604C3150 | 18 | 18 | 18 | 18 | 22.5 | 1 | 0.018 | 43 |
| rb2604C3200 | 27 | 27 | 13 | 19.5 | 13 | 21 | 0.376 | 50 |
| rb2604C3250 | 10 | 18 | 10 | 13.5 | 7 | 16 | 0.241 | 52 |
| rb2604C3300 | 14.5 | 14.5 | 5 | 5 | 3.5 | 6 | 0.0675 | 21 |
| rb2604C3350 | 4 | 4 | 4 | 4 | 1.5 | 1 | 0.004 | 16 |
| rb2604C3400 | 5 | 5 | 4 | 4 | 0.5 | 2 | 0.009 | 100 |
| rb2604C3450 | | | | 0.5 | 0.5 | | | 6 |
| rb2604C3500 | 7.5 | 7.5 | 7.5 | 7.5 | 0.5 | 1 | 0.0075 | 62 |
| rb2604P2700 | | | | 0.5 | 0.5 | | | |
| rb2604P2750 | 1.5 | 1.5 | 1.5 | 1.5 | 1 | 1 | 0.0015 | 27 |
| rb2604P2800 | 3 | 3 | 3 | 3 | 3 | 2 | 0.006 | 8 |
| rb2604P2850 | | | | 7 | 7 | | | 8 |
| rb2604P2900 | | | | 14 | 14 | | | 6 |
| rb2604P2950 | 20 | 28 | 7.5 | 7.5 | 25.5 | 15 | 0.263 | 12 |
| rb2604P3000 | 30 | 30 | 30 | 30 | 42 | 7 | 0.21 | 22 |
| rb2604P3050 | 49.5 | 50 | 40 | 50 | 65.5 | 24 | 1.1745 | 31 |
| rb2604P3100 | | | | 95 | 95 | | | 4 |
| rb2604P3150 | | | | 130.5 | 130.5 | | | 4 |
| rb2604P3200 | | | | 171 | 171 | | | 2 |
| rb2604P3250 | | | | 215 | 215 | | | |
| rb2604P3300 | | | | 261 | 261 | | | |
| rb2604P3350 | | | | 309.5 | 309.5 | | | |
| rb2604P3400 | | | | 358.5 | 358.5 | | | |
| rb2604P3450 | | | | 408 | 408 | | | |
| rb2604P3500 | | | | 458 | 458 | | | |
| rb2605C2700 | 359 | 359 | 359 | 359 | 354.5 | 5 | 1.795 | 7 |
| rb2605C2750 | | | | 308 | 308 | | | 250 |
| rb2605C2800 | | | | 263.5 | 263.5 | | | 285 |
| rb2605C2850 | 219 | 222 | 217 | 218 | 221.5 | 27 | 5.9095 | 360 |
| rb2605C2900 | 174.5 | 178 | 170 | 175 | 182.5 | 78 | 13.6425 | 553 |
| rb2605C2950 | 137.5 | 142 | 131.5 | 138.5 | 147.5 | 56 | 7.6385 | 1,176 |
| rb2605C3000 | 105 | 108.5 | 99.5 | 102 | 117 | 266 | 28.231 | 1,947 |
| rb2605C3050 | 78 | 82.5 | 72.5 | 76.5 | 90 | 1,249 | 97.068 | 4,201 |
| rb2605C3100 | 60.5 | 61.5 | 54.5 | 58.5 | 68 | 1,783 | 103.99 | 12,161 |
| rb2605C3150 | 44 | 47 | 42 | 44 | 50 | 1,752 | 78.228 | 10,564 |
| rb2605C3200 | 38 | 40 | 36 | 36 | 36 | 3,667 | 136.709 | 28,766 |
| rb2605C3250 | 27.5 | 29.5 | 26.5 | 27.5 | 25 | 737 | 20.423 | 12,046 |
| rb2605C3300 | 25.5 | 25.5 | 23.5 | 24 | 17 | 868 | 20.921 | 10,969 |
| rb2605C3350 | 20 | 21.5 | 19 | 20.5 | 11.5 | 494 | 9.661 | 6,921 |
| rb2605C3400 | 16.5 | 18 | 16 | 17.5 | 7.5 | 1,284 | 21.734 | 14,051 |
| rb2605C3450 | 14.5 | 15.5 | 14.5 | 15.5 | 4.5 | 348 | 5.0515 | 3,839 |
| rb2605C3500 | 13 | 14 | 12.5 | 14 | 2.5 | 760 | 9.6495 | 6,360 |
| rb2605C3550 | 11.5 | 14 | 11.5 | 13.5 | 1.5 | 3,161 | 40.5755 | 36,073 |
| rb2605P2700 | 5 | 7 | 5 | 6.5 | 4 | 516 | 3.032 | 569 |
| rb2605P2750 | 7 | 9 | 7 | 9 | 7.5 | 1,867 | 15.089 | 13,767 |
| rb2605P2800 | 8.5 | 11.5 | 8.5 | 11 | 13 | 2,038 | 20.908 | 5,135 |
| rb2605P2850 | 12.5 | 15 | 12 | 15 | 21 | 1,168 | 16.1775 | 5,935 |
| rb2605P2900 | 18 | 22 | 18 | 22 | 32 | 1,896 | 38.8425 | 6,950 |
| rb2605P2950 | 28.5 | 33.5 | 28.5 | 33 | 47 | 1,009 | 31.6025 | 5,346 |
| rb2605P3000 | 45 | 52 | 44 | 50.5 | 66 | 2,752 | 133.4985 | 13,069 |
| rb2605P3050 | 66 | 76.5 | 48.5 | 71.5 | 89 | 1,246 | 86.743 | 11,667 |
| rb2605P3100 | 92.5 | 106.5 | 92.5 | 102.5 | 117 | 484 | 48.446 | 8,850 |
| rb2605P3150 | 125.5 | 146 | 125.5 | 140 | 149 | 565 | 76.1955 | 3,247 |
| rb2605P3200 | 131.5 | 185 | 131.5 | 185 | 184.5 | 13 | 2.238 | 951 |
| rb2605P3250 | 228 | 228.5 | 221.5 | 221.5 | 223.5 | 141 | 31.656 | 863 |
| rb2605P3300 | | | | 265.5 | 265.5 | | | 641 |
| rb2605P3350 | | | | 310 | 310 | | | 181 |
| rb2605P3400 | 366 | 366 | 364 | 365.5 | 355.5 | 20 | 7.308 | 693 |
| rb2605P3450 | | | | 403 | 403 | | | 111 |
| rb2605P3500 | | | | 451 | 451 | | | 124 |
| rb2605P3550 | | | | 500 | 500 | | | 226 |
| rb2607C2750 | | | | 351 | 351 | | | |
| rb2607C2800 | | | | 308.5 | 308.5 | | | 2 |
| rb2607C2850 | | | | 268 | 268 | | | 3 |
| rb2607C2900 | | | | 230.5 | 230.5 | | | 10 |
| rb2607C2950 | | | | 196 | 196 | | | 20 |
| rb2607C3000 | | | | 164.5 | 164.5 | | | 16 |
| rb2607C3050 | | | | 136 | 136 | | | 14 |
| rb2607C3100 | 101.5 | 101.5 | 101.5 | 101.5 | 111.5 | 4 | 0.426 | 43 |
| rb2607C3150 | 83 | 83.5 | 83 | 83.5 | 90 | 3 | 0.25 | 56 |
| rb2607C3200 | 73 | 73 | 68 | 69 | 72 | 45 | 3.2295 | 344 |
| rb2607C3250 | 57 | 57 | 57 | 57 | 56.5 | 3 | 0.171 | 46 |
| rb2607C3300 | 48 | 92 | 48 | 79 | 43.5 | 14 | 0.9255 | 71 |
| rb2607C3350 | 41.5 | 42 | 40 | 40 | 33.5 | 42 | 1.552 | 62 |
| rb2607C3400 | 34.5 | 35.5 | 34.5 | 35.5 | 25.5 | 13 | 0.449 | 87 |
| rb2607C3450 | 30.5 | 31 | 29 | 31 | 19 | 14 | 0.388 | 75 |
| rb2607C3500 | 27 | 28 | 27 | 28 | 14 | 9 | 0.232 | 101 |
| rb2607C3550 | 23.5 | 24.5 | 23.5 | 24.5 | 10 | 3 | 0.072 | 120 |
| rb2607P2750 | 18 | 18 | 14 | 14.5 | 15.5 | 352 | 5.251 | 371 |
| rb2607P2800 | 19.5 | 24.5 | 19.5 | 21 | 22.5 | 65 | 1.381 | 244 |
| rb2607P2850 | 31 | 31 | 28 | 28 | 32 | 30 | 0.87 | 134 |
| rb2607P2900 | 38 | 90 | 37.5 | 90 | 44.5 | 18 | 0.7465 | 81 |
| rb2607P2950 | 54 | 54 | 50 | 50 | 59.5 | 30 | 1.6275 | 127 |
| rb2607P3000 | 67.5 | 67.5 | 67.5 | 67.5 | 77.5 | 5 | 0.3375 | 69 |
| rb2607P3050 | | | | 99.5 | 99.5 | | | 43 |
| rb2607P3100 | 114.5 | 115 | 113.5 | 113.5 | 124.5 | 4 | 0.4675 | 85 |
| rb2607P3150 | | | | 153 | 153 | | | 37 |
| rb2607P3200 | | | | 184.5 | 184.5 | | | 5 |
| rb2607P3250 | | | | 219 | 219 | | | 5 |
| rb2607P3300 | | | | 256 | 256 | | | 13 |
| rb2607P3350 | | | | 295.5 | 295.5 | | | 31 |
| rb2607P3400 | | | | 337 | 337 | | | |
| rb2607P3450 | | | | 380.5 | 380.5 | | | |
| rb2607P3500 | | | | 425.5 | 425.5 | | | |
| rb2607P3550 | | | | 471.5 | 471.5 | | | |
| rb2610C2750 | | | | 391.5 | 391.5 | | | |
| rb2610C2800 | | | | 353.5 | 353.5 | | | |
| rb2610C2850 | | | | 317.5 | 317.5 | | | |
| rb2610C2900 | | | | 284 | 284 | | | |
| rb2610C2950 | | | | 252.5 | 252.5 | | | |
| rb2610C3000 | | | | 223.5 | 223.5 | | | |
| rb2610C3050 | | | | 196.5 | 196.5 | | | 1 |
| rb2610C3100 | | | | 172 | 172 | | | 2 |
| rb2610C3150 | | | | 149.5 | 149.5 | | | 22 |
| rb2610C3200 | | | | 130 | 130 | | | 189 |
| rb2610C3250 | | | | 112 | 112 | | | 4 |
| rb2610C3300 | | | | 95.5 | 95.5 | | | 24 |
| rb2610C3350 | 67 | 67 | 67 | 67 | 81.5 | 1 | 0.067 | 9 |
| rb2610C3400 | 60 | 60 | 59 | 59 | 69.5 | 2 | 0.119 | 12 |
| rb2610C3450 | | | | 58.5 | 58.5 | | | 15 |
| rb2610C3500 | 47 | 70 | 46 | 46 | 49 | 6 | 0.3495 | 151 |
| rb2610C3550 | 41 | 41 | 40 | 40 | 41 | 2 | 0.081 | 16 |
| rb2610P2750 | | | | 44.5 | 44.5 | | | 4 |
| rb2610P2800 | | | | 56.5 | 56.5 | | | 6 |
| rb2610P2850 | | | | 70.5 | 70.5 | | | 4 |
| rb2610P2900 | | | | 86.5 | 86.5 | | | 4 |
| rb2610P2950 | | | | 104.5 | 104.5 | | | 6 |
| rb2610P3000 | 97.5 | 97.5 | 97.5 | 97.5 | 125 | 1 | 0.0975 | 11 |
| rb2610P3050 | | | | 148 | 148 | | | 6 |
| rb2610P3100 | | | | 173 | 173 | | | 6 |
| rb2610P3150 | | | | 200.5 | 200.5 | | | 4 |
| rb2610P3200 | | | | 230 | 230 | | | 1 |
| rb2610P3250 | | | | 262 | 262 | | | 1 |
| rb2610P3300 | | | | 295.5 | 295.5 | | | 1 |
| rb2610P3350 | | | | 331 | 331 | | | 1 |
| rb2610P3400 | | | | 368.5 | 368.5 | | | 1 |
| rb2610P3450 | | | | 407.5 | 407.5 | | | 1 |
| rb2610P3500 | | | | 447.5 | 447.5 | | | 1 |
| rb2610P3550 | | | | 489.5 | 489.5 | | | |
打印