上海期货交易所02月13日螺纹期权收盘行情
发布时间：2026年02月13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 | | | | 371 | 371 | | | |
| rb2603C2750 | | | | 321 | 321 | | | |
| rb2603C2800 | | | | 271 | 271 | | | |
| rb2603C2850 | | | | 221 | 221 | | | |
| rb2603C2900 | | | | 171 | 171 | | | |
| rb2603C2950 | | | | 121 | 121 | | | |
| rb2603C3000 | | | | 71 | 71 | | | |
| rb2603C3050 | 12.5 | 48 | 2 | 2 | 21 | 1,506 | 26.6995 | |
| rb2603C3100 | 1.5 | 4 | 0.5 | 0.5 | 0.5 | 6,910 | 11.884 | |
| rb2603C3150 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 1,006 | 0.565 | |
| rb2603C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 557 | 0.2785 | |
| rb2603C3250 | | | | 0.5 | 0.5 | | | |
| rb2603C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.003 | |
| rb2603C3350 | | | | 0.5 | 0.5 | | | |
| rb2603C3400 | | | | 0.5 | 0.5 | | | |
| rb2603C3450 | | | | 0.5 | 0.5 | | | |
| rb2603C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 182 | 0.091 | |
| rb2603C3550 | 0.5 | 1 | 0.5 | 1 | 0.5 | 20 | 0.018 | |
| rb2603C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 4 | 0.002 | |
| rb2603P2700 | | | | 0.5 | 0.5 | | | |
| rb2603P2750 | | | | 0.5 | 0.5 | | | |
| rb2603P2800 | | | | 0.5 | 0.5 | | | |
| rb2603P2850 | | | | 0.5 | 0.5 | | | |
| rb2603P2900 | | | | 0.5 | 0.5 | | | |
| rb2603P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 111 | 0.0555 | |
| rb2603P3000 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 111 | 0.0705 | |
| rb2603P3050 | 3 | 6.5 | 0.5 | 0.5 | 0.5 | 7,889 | 16.9315 | |
| rb2603P3100 | 40 | 43.5 | 12 | 40 | 29 | 422 | 11.661 | |
| rb2603P3150 | | | | 79 | 79 | | | |
| rb2603P3200 | | | | 129 | 129 | | | |
| rb2603P3250 | | | | 179 | 179 | | | |
| rb2603P3300 | | | | 229 | 229 | | | |
| rb2603P3350 | | | | 279 | 279 | | | |
| rb2603P3400 | | | | 329 | 329 | | | |
| rb2603P3450 | | | | 379 | 379 | | | |
| rb2603P3500 | | | | 429 | 429 | | | |
| rb2603P3550 | | | | 479 | 479 | | | |
| rb2603P3600 | | | | 529 | 529 | | | |
| rb2604C2550 | | | | 499 | 499 | | | |
| rb2604C2600 | | | | 449 | 449 | | | |
| rb2604C2650 | | | | 399 | 399 | | | |
| rb2604C2700 | | | | 349 | 349 | | | |
| rb2604C2750 | | | | 299.5 | 299.5 | | | |
| rb2604C2800 | | | | 251.5 | 251.5 | | | |
| rb2604C2850 | | | | 205 | 205 | | | |
| rb2604C2900 | | | | 161.5 | 161.5 | | | |
| rb2604C2950 | | | | 122.5 | 122.5 | | | |
| rb2604C3000 | | | | 89 | 89 | | | 3 |
| rb2604C3050 | 39 | 39 | 39 | 39 | 61 | 3 | 0.117 | 9 |
| rb2604C3100 | 30 | 40 | 29 | 40 | 40 | 139 | 4.291 | 115 |
| rb2604C3150 | 29.5 | 30 | 29.5 | 30 | 25 | 2 | 0.0595 | 44 |
| rb2604C3200 | 12 | 21 | 11.5 | 12 | 14.5 | 14 | 0.2575 | 62 |
| rb2604C3250 | 10 | 11 | 10 | 10.5 | 8 | 4 | 0.042 | 55 |
| rb2604C3300 | 9.5 | 13 | 5 | 13 | 4 | 6 | 0.0635 | 23 |
| rb2604C3350 | | | | 2 | 2 | | | 16 |
| rb2604C3400 | 4 | 4 | 4 | 4 | 0.5 | 1 | 0.004 | 101 |
| rb2604C3450 | | | | 0.5 | 0.5 | | | 6 |
| rb2604C3500 | 1.5 | 7 | 1.5 | 6.5 | 0.5 | 37 | 0.1885 | 89 |
| rb2604P2550 | | | | 0.5 | 0.5 | | | |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | | | | 0.5 | 0.5 | | | |
| rb2604P2700 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 1 |
| rb2604P2750 | 6 | 6 | 6 | 6 | 1 | 1 | 0.006 | 28 |
| rb2604P2800 | | | | 2.5 | 2.5 | | | 8 |
| rb2604P2850 | 3.5 | 3.5 | 3.5 | 3.5 | 6.5 | 1 | 0.0035 | 9 |
| rb2604P2900 | 6 | 6 | 6 | 6 | 12.5 | 10 | 0.06 | 16 |
| rb2604P2950 | | | | 23.5 | 23.5 | | | 12 |
| rb2604P3000 | 21 | 27 | 21 | 21 | 40 | 3 | 0.069 | 24 |
| rb2604P3050 | | | | 62 | 62 | | | 31 |
| rb2604P3100 | | | | 91 | 91 | | | 4 |
| rb2604P3150 | | | | 125.5 | 125.5 | | | 4 |
| rb2604P3200 | | | | 165 | 165 | | | 2 |
| rb2604P3250 | | | | 208.5 | 208.5 | | | |
| rb2604P3300 | | | | 254.5 | 254.5 | | | |
| rb2604P3350 | | | | 302.5 | 302.5 | | | |
| rb2604P3400 | | | | 351.5 | 351.5 | | | |
| rb2604P3450 | | | | 401 | 401 | | | |
| rb2604P3500 | | | | 451 | 451 | | | |
| rb2605C2550 | | | | 504 | 504 | | | |
| rb2605C2600 | | | | 454.5 | 454.5 | | | |
| rb2605C2650 | | | | 405.5 | 405.5 | | | |
| rb2605C2700 | | | | 357.5 | 357.5 | | | 7 |
| rb2605C2750 | | | | 311 | 311 | | | 250 |
| rb2605C2800 | | | | 266.5 | 266.5 | | | 285 |
| rb2605C2850 | 215 | 229.5 | 215 | 228 | 225 | 57 | 12.8395 | 367 |
| rb2605C2900 | 176 | 186.5 | 173.5 | 181.5 | 186 | 141 | 25.6965 | 592 |
| rb2605C2950 | 138.5 | 146.5 | 138.5 | 140 | 151 | 76 | 10.87 | 1,190 |
| rb2605C3000 | 103.5 | 113.5 | 102 | 107.5 | 120 | 410 | 44.9715 | 1,927 |
| rb2605C3050 | 75.5 | 85 | 71.5 | 81 | 93 | 1,103 | 90.619 | 4,469 |
| rb2605C3100 | 59 | 64 | 56 | 58 | 71 | 4,117 | 254.9675 | 12,666 |
| rb2605C3150 | 44 | 50 | 44 | 47.5 | 52.5 | 2,838 | 135.441 | 10,930 |
| rb2605C3200 | 35.5 | 42.5 | 35.5 | 38 | 38 | 6,408 | 252.718 | 29,700 |
| rb2605C3250 | 26.5 | 31.5 | 26.5 | 30 | 27 | 1,178 | 34.6085 | 12,037 |
| rb2605C3300 | 24 | 27.5 | 23.5 | 26.5 | 18.5 | 1,908 | 49.0085 | 11,153 |
| rb2605C3350 | 20.5 | 23 | 20 | 20.5 | 12.5 | 1,054 | 22.8475 | 6,746 |
| rb2605C3400 | 17.5 | 19.5 | 16.5 | 16.5 | 8 | 1,885 | 34.0395 | 14,491 |
| rb2605C3450 | 14.5 | 17 | 14.5 | 16 | 5 | 425 | 6.8265 | 3,789 |
| rb2605C3500 | 14 | 15.5 | 13.5 | 14.5 | 3 | 991 | 13.072 | 6,376 |
| rb2605C3550 | 13 | 15.5 | 13 | 14 | 2 | 4,129 | 56.568 | 36,320 |
| rb2605P2550 | 3 | 4 | 2.5 | 4 | 0.5 | 931 | 3.218 | 660 |
| rb2605P2600 | 4 | 7.5 | 3 | 7.5 | 1 | 792 | 3.129 | 421 |
| rb2605P2650 | 4 | 5 | 4 | 5 | 2 | 195 | 0.902 | 88 |
| rb2605P2700 | 6 | 7.5 | 6 | 7.5 | 4.5 | 371 | 2.364 | 558 |
| rb2605P2750 | 9 | 10 | 7.5 | 10 | 8 | 1,009 | 9.1025 | 13,701 |
| rb2605P2800 | 11 | 12.5 | 9.5 | 12.5 | 13 | 503 | 5.56 | 5,257 |
| rb2605P2850 | 15.5 | 16.5 | 12 | 16.5 | 21 | 980 | 13.55 | 5,985 |
| rb2605P2900 | 20 | 24.5 | 18.5 | 24.5 | 32.5 | 2,327 | 49.6965 | 7,100 |
| rb2605P2950 | 34 | 36.5 | 28 | 33.5 | 47 | 1,758 | 57.375 | 5,429 |
| rb2605P3000 | 50 | 53.5 | 43.5 | 49.5 | 66 | 4,011 | 198.83 | 14,012 |
| rb2605P3050 | 74 | 75 | 57.5 | 61.5 | 89 | 5,561 | 384.052 | 11,582 |
| rb2605P3100 | 105.5 | 106 | 91 | 97 | 116.5 | 633 | 62.548 | 8,896 |
| rb2605P3150 | 136 | 140 | 129.5 | 137 | 148 | 154 | 20.888 | 3,245 |
| rb2605P3200 | 179 | 179 | 179 | 179 | 183.5 | 1 | 0.179 | 951 |
| rb2605P3250 | 219 | 219 | 219 | 219 | 222.5 | 1 | 0.219 | 862 |
| rb2605P3300 | | | | 264 | 264 | | | 641 |
| rb2605P3350 | | | | 308 | 308 | | | 181 |
| rb2605P3400 | | | | 353.5 | 353.5 | | | 693 |
| rb2605P3450 | | | | 400.5 | 400.5 | | | 111 |
| rb2605P3500 | | | | 448.5 | 448.5 | | | 124 |
| rb2605P3550 | | | | 497 | 497 | | | 226 |
| rb2607C2600 | | | | 497 | 497 | | | |
| rb2607C2650 | | | | 450 | 450 | | | |
| rb2607C2700 | | | | 404.5 | 404.5 | | | |
| rb2607C2750 | | | | 360.5 | 360.5 | | | |
| rb2607C2800 | | | | 318.5 | 318.5 | | | 2 |
| rb2607C2850 | | | | 279 | 279 | | | 3 |
| rb2607C2900 | 238 | 238 | 238 | 238 | 241.5 | 1 | 0.238 | 11 |
| rb2607C2950 | | | | 207.5 | 207.5 | | | 20 |
| rb2607C3000 | | | | 176 | 176 | | | 16 |
| rb2607C3050 | | | | 148 | 148 | | | 14 |
| rb2607C3100 | 110.5 | 116 | 102.5 | 116 | 123 | 3 | 0.329 | 44 |
| rb2607C3150 | 86 | 97 | 85 | 97 | 101 | 54 | 5.0995 | 41 |
| rb2607C3200 | 75 | 80.5 | 70.5 | 80.5 | 82 | 17 | 1.296 | 346 |
| rb2607C3250 | 57.5 | 59 | 57.5 | 57.5 | 66 | 8 | 0.4615 | 54 |
| rb2607C3300 | 50.5 | 60.5 | 48.5 | 60.5 | 52.5 | 19 | 0.988 | 73 |
| rb2607C3350 | 43 | 52 | 43 | 50 | 41 | 17 | 0.765 | 65 |
| rb2607C3400 | 36 | 36.5 | 36 | 36.5 | 32 | 13 | 0.4695 | 95 |
| rb2607C3450 | 31 | 40 | 31 | 39.5 | 24.5 | 31 | 1.0635 | 84 |
| rb2607C3500 | 29 | 39 | 29 | 39 | 18.5 | 8 | 0.252 | 105 |
| rb2607C3550 | 32.5 | 32.5 | 32.5 | 32.5 | 14 | 2 | 0.065 | 122 |
| rb2607P2600 | 8 | 8.5 | 5.5 | 7.5 | 5 | 502 | 3.608 | 257 |
| rb2607P2650 | 11.5 | 11.5 | 7 | 9 | 8.5 | 160 | 1.565 | 120 |
| rb2607P2700 | 15 | 15 | 9.5 | 13 | 12.5 | 90 | 1.19 | 70 |
| rb2607P2750 | 20 | 20 | 13 | 15 | 18.5 | 148 | 2.241 | 451 |
| rb2607P2800 | 25.5 | 26 | 22 | 22 | 26.5 | 77 | 1.9195 | 271 |
| rb2607P2850 | 32.5 | 32.5 | 29.5 | 29.5 | 36.5 | 40 | 1.245 | 174 |
| rb2607P2900 | 41 | 41 | 35 | 40 | 49.5 | 37 | 1.5045 | 72 |
| rb2607P2950 | 48.5 | 48.5 | 47.5 | 48 | 65 | 96 | 4.6685 | 82 |
| rb2607P3000 | 68.5 | 68.5 | 66.5 | 66.5 | 83.5 | 15 | 1.0175 | 84 |
| rb2607P3050 | 92.5 | 92.5 | 92.5 | 92.5 | 105 | 29 | 2.92 | 34 |
| rb2607P3100 | 113.5 | 118.5 | 113 | 118.5 | 130 | 13 | 1.526 | 78 |
| rb2607P3150 | | | | 158 | 158 | | | 37 |
| rb2607P3200 | 184 | 184 | 184 | 184 | 188.5 | 1 | 0.184 | 6 |
| rb2607P3250 | 222.5 | 222.5 | 222.5 | 222.5 | 222.5 | 1 | 0.2225 | 6 |
| rb2607P3300 | | | | 258.5 | 258.5 | | | 13 |
| rb2607P3350 | | | | 297 | 297 | | | 31 |
| rb2607P3400 | | | | 338 | 338 | | | |
| rb2607P3450 | | | | 380.5 | 380.5 | | | |
| rb2607P3500 | | | | 424.5 | 424.5 | | | |
| rb2607P3550 | | | | 469.5 | 469.5 | | | |
| rb2610C2600 | | | | 515 | 515 | | | |
| rb2610C2650 | | | | 471 | 471 | | | |
| rb2610C2700 | | | | 429 | 429 | | | |
| rb2610C2750 | | | | 389 | 389 | | | |
| rb2610C2800 | | | | 350.5 | 350.5 | | | |
| rb2610C2850 | | | | 314 | 314 | | | |
| rb2610C2900 | | | | 280 | 280 | | | |
| rb2610C2950 | | | | 248.5 | 248.5 | | | |
| rb2610C3000 | | | | 219 | 219 | | | |
| rb2610C3050 | | | | 191.5 | 191.5 | | | 1 |
| rb2610C3100 | | | | 167 | 167 | | | 2 |
| rb2610C3150 | | | | 144.5 | 144.5 | | | 22 |
| rb2610C3200 | 107 | 108 | 107 | 107.5 | 125 | 3 | 0.3225 | 189 |
| rb2610C3250 | | | | 107 | 107 | | | 4 |
| rb2610C3300 | | | | 91 | 91 | | | 24 |
| rb2610C3350 | 68.5 | 76 | 68 | 68 | 77 | 3 | 0.2125 | 12 |
| rb2610C3400 | 59.5 | 59.5 | 59.5 | 59.5 | 65 | 1 | 0.0595 | 13 |
| rb2610C3450 | | | | 54.5 | 54.5 | | | 15 |
| rb2610C3500 | 47.5 | 47.5 | 47 | 47 | 45.5 | 2 | 0.0945 | 153 |
| rb2610C3550 | 41 | 49 | 40.5 | 40.5 | 37.5 | 3 | 0.1305 | 18 |
| rb2610C3600 | 34 | 44.5 | 34 | 36.5 | 31 | 6 | 0.233 | 5 |
| rb2610P2600 | 14 | 14 | 14 | 14 | 17.5 | 1 | 0.014 | 1 |
| rb2610P2650 | 18 | 18 | 18 | 18 | 23.5 | 1 | 0.018 | 1 |
| rb2610P2700 | | | | 31.5 | 31.5 | | | |
| rb2610P2750 | | | | 41 | 41 | | | 4 |
| rb2610P2800 | | | | 52.5 | 52.5 | | | 6 |
| rb2610P2850 | | | | 66 | 66 | | | 4 |
| rb2610P2900 | | | | 81.5 | 81.5 | | | 4 |
| rb2610P2950 | | | | 99.5 | 99.5 | | | 6 |
| rb2610P3000 | | | | 119.5 | 119.5 | | | 11 |
| rb2610P3050 | | | | 142 | 142 | | | 6 |
| rb2610P3100 | | | | 167 | 167 | | | 6 |
| rb2610P3150 | | | | 194.5 | 194.5 | | | 4 |
| rb2610P3200 | | | | 224 | 224 | | | 1 |
| rb2610P3250 | | | | 256 | 256 | | | 1 |
| rb2610P3300 | | | | 289.5 | 289.5 | | | 1 |
| rb2610P3350 | | | | 325 | 325 | | | 1 |
| rb2610P3400 | | | | 363 | 363 | | | 1 |
| rb2610P3450 | | | | 402.5 | 402.5 | | | 1 |
| rb2610P3500 | | | | 443 | 443 | | | 1 |
| rb2610P3550 | | | | 484.5 | 484.5 | | | |
| rb2610P3600 | | | | 528 | 528 | | | |
打印