上海期货交易所05月18日螺纹期权收盘行情
发布时间：2026年05月18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 |
|---|
| rb2606C2750 | | | | 415 | 415 | | | 1 |
| rb2606C2800 | | | | 365 | 365 | | | |
| rb2606C2850 | | | | 315 | 315 | | | |
| rb2606C2900 | | | | 265 | 265 | | | |
| rb2606C2950 | | | | 215 | 215 | | | |
| rb2606C3000 | | | | 165 | 165 | | | 1 |
| rb2606C3050 | | | | 116.5 | 116.5 | | | 4 |
| rb2606C3100 | | | | 72.5 | 72.5 | | | 16 |
| rb2606C3150 | 30.5 | 37 | 18.5 | 20.5 | 38 | 28 | 0.831 | 373 |
| rb2606C3200 | 9 | 15 | 8 | 9 | 15.5 | 1,546 | 16.0935 | 1,989 |
| rb2606C3250 | 4 | 5 | 2.5 | 2.5 | 5 | 912 | 3.365 | 1,065 |
| rb2606C3300 | 2.5 | 2.5 | 1 | 1 | 1 | 2,882 | 4.7005 | 4,921 |
| rb2606C3350 | 1.5 | 1.5 | 1 | 1 | 0.5 | 18 | 0.0185 | 306 |
| rb2606C3400 | | | | 0.5 | 0.5 | | | 77 |
| rb2606C3450 | | | | 0.5 | 0.5 | | | 90 |
| rb2606C3500 | 0.5 | 1 | 0.5 | 1 | 0.5 | 651 | 0.405 | 10,155 |
| rb2606C3550 | | | | 0.5 | 0.5 | | | 84 |
| rb2606P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 50 | 0.025 | 87 |
| rb2606P2800 | 1 | 1 | 1 | 1 | 0.5 | 10 | 0.01 | 105 |
| rb2606P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 7 | 0.0035 | 21 |
| rb2606P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 43 |
| rb2606P2950 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 49 |
| rb2606P3000 | 2.5 | 2.5 | 0.5 | 0.5 | 0.5 | 270 | 0.3165 | 1,064 |
| rb2606P3050 | 1 | 2.5 | 1 | 1.5 | 1.5 | 95 | 0.185 | 349 |
| rb2606P3100 | 5 | 6 | 3.5 | 4.5 | 7.5 | 865 | 3.967 | 1,412 |
| rb2606P3150 | 15 | 19 | 10.5 | 18 | 23 | 1,271 | 19.366 | 997 |
| rb2606P3200 | 42 | 77 | 30 | 53.5 | 50.5 | 19 | 0.865 | 287 |
| rb2606P3250 | | | | 90 | 90 | | | |
| rb2606P3300 | | | | 136 | 136 | | | 1 |
| rb2606P3350 | | | | 185 | 185 | | | |
| rb2606P3400 | | | | 235 | 235 | | | 2 |
| rb2606P3450 | | | | 285 | 285 | | | |
| rb2606P3500 | | | | 335 | 335 | | | |
| rb2606P3550 | | | | 385 | 385 | | | |
| rb2607C2600 | | | | 604 | 604 | | | |
| rb2607C2650 | | | | 554 | 554 | | | |
| rb2607C2700 | | | | 504 | 504 | | | |
| rb2607C2750 | | | | 454 | 454 | | | |
| rb2607C2800 | | | | 404 | 404 | | | 2 |
| rb2607C2850 | | | | 354 | 354 | | | 3 |
| rb2607C2900 | | | | 304 | 304 | | | 237 |
| rb2607C2950 | | | | 254.5 | 254.5 | | | 146 |
| rb2607C3000 | | | | 206 | 206 | | | 160 |
| rb2607C3050 | 154.5 | 155 | 149 | 149 | 160 | 93 | 14.39 | 287 |
| rb2607C3100 | 124 | 126.5 | 97.5 | 99 | 118 | 101 | 11.3505 | 701 |
| rb2607C3150 | 82 | 85 | 58.5 | 60 | 81.5 | 291 | 19.2435 | 2,707 |
| rb2607C3200 | 52.5 | 55.5 | 34 | 36 | 53 | 1,696 | 71.5685 | 9,713 |
| rb2607C3250 | 27 | 37.5 | 18.5 | 20.5 | 31.5 | 2,451 | 58.867 | 5,271 |
| rb2607C3300 | 17.5 | 19 | 10.5 | 12 | 17 | 5,255 | 75.285 | 11,811 |
| rb2607C3350 | 9.5 | 10.5 | 6.5 | 6.5 | 8.5 | 997 | 8.0055 | 4,460 |
| rb2607C3400 | 6 | 7 | 4 | 4 | 3.5 | 1,547 | 7.9185 | 3,990 |
| rb2607C3450 | 4 | 4.5 | 3.5 | 3.5 | 1.5 | 2,220 | 8.099 | 1,948 |
| rb2607C3500 | 3 | 4.5 | 2.5 | 3 | 0.5 | 516 | 1.472 | 2,230 |
| rb2607C3550 | 2 | 2.5 | 2 | 2 | 0.5 | 791 | 1.5855 | 1,887 |
| rb2607C3600 | 2 | 3 | 2 | 2 | 0.5 | 3,375 | 8.089 | 12,468 |
| rb2607P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 297 | 0.1485 | 13,324 |
| rb2607P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 7 | 0.0035 | 5,539 |
| rb2607P2700 | 1 | 1 | 0.5 | 1 | 0.5 | 291 | 0.198 | 3,579 |
| rb2607P2750 | 1 | 1 | 1 | 1 | 0.5 | 314 | 0.307 | 2,728 |
| rb2607P2800 | 1 | 1 | 1 | 1 | 0.5 | 379 | 0.3695 | 1,181 |
| rb2607P2850 | | | | 0.5 | 0.5 | | | 1,666 |
| rb2607P2900 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 150 | 0.201 | 741 |
| rb2607P2950 | 2 | 2 | 1.5 | 2 | 0.5 | 424 | 0.8045 | 1,272 |
| rb2607P3000 | 3 | 3.5 | 2.5 | 3 | 2.5 | 1,047 | 3.0205 | 5,360 |
| rb2607P3050 | 5 | 6 | 4 | 6 | 6.5 | 1,162 | 5.9265 | 7,352 |
| rb2607P3100 | 10 | 10 | 7.5 | 9 | 14 | 2,293 | 20.253 | 7,216 |
| rb2607P3150 | 15.5 | 21.5 | 15 | 20.5 | 28 | 3,906 | 72.0315 | 8,430 |
| rb2607P3200 | 35 | 46.5 | 32 | 42 | 49 | 3,417 | 130.1235 | 7,798 |
| rb2607P3250 | 64.5 | 80.5 | 60.5 | 78 | 77.5 | 1,083 | 73.1145 | 4,359 |
| rb2607P3300 | 103 | 119.5 | 100 | 119.5 | 113 | 85 | 9.16 | 1,132 |
| rb2607P3350 | 157.5 | 157.5 | 157.5 | 157.5 | 154.5 | 10 | 1.575 | 175 |
| rb2607P3400 | | | | 199.5 | 199.5 | | | 297 |
| rb2607P3450 | 239.5 | 255.5 | 239.5 | 255.5 | 247 | 133 | 32.737 | 73 |
| rb2607P3500 | | | | 296 | 296 | | | 1 |
| rb2607P3550 | | | | 346 | 346 | | | 7 |
| rb2607P3600 | | | | 396 | 396 | | | |
| rb2609C2750 | | | | 459.5 | 459.5 | | | |
| rb2609C2800 | | | | 412 | 412 | | | |
| rb2609C2850 | | | | 365.5 | 365.5 | | | |
| rb2609C2900 | | | | 321 | 321 | | | |
| rb2609C2950 | | | | 278.5 | 278.5 | | | 3 |
| rb2609C3000 | | | | 239 | 239 | | | 7 |
| rb2609C3050 | | | | 202 | 202 | | | 7 |
| rb2609C3100 | | | | 168.5 | 168.5 | | | 9 |
| rb2609C3150 | | | | 138.5 | 138.5 | | | 7 |
| rb2609C3200 | 74.5 | 74.5 | 74.5 | 74.5 | 112 | 1 | 0.0745 | 12 |
| rb2609C3250 | 57 | 57 | 52.5 | 52.5 | 89 | 3 | 0.1625 | 15 |
| rb2609C3300 | 43.5 | 43.5 | 40 | 40 | 70 | 3 | 0.127 | 12 |
| rb2609C3350 | 34.5 | 34.5 | 30.5 | 31 | 54 | 16 | 0.534 | 11 |
| rb2609C3400 | 28.5 | 29 | 25 | 25 | 41 | 20 | 0.542 | 11 |
| rb2609C3450 | 26 | 26 | 20.5 | 22.5 | 30.5 | 80 | 1.809 | 51 |
| rb2609C3500 | 22 | 24 | 17.5 | 17.5 | 22.5 | 65 | 1.309 | 66 |
| rb2609C3550 | 18.5 | 24 | 15.5 | 16.5 | 16 | 90 | 1.6385 | 85 |
| rb2609C3600 | 16.5 | 24 | 14 | 14.5 | 11.5 | 125 | 1.983 | 128 |
| rb2609C3650 | 14.5 | 24 | 10 | 10 | 8 | 45 | 0.761 | 83 |
| rb2609P2750 | 6 | 6 | 6 | 6 | 3.5 | 2 | 0.012 | 17 |
| rb2609P2800 | 7 | 7 | 7 | 7 | 6 | 1 | 0.007 | 25 |
| rb2609P2850 | | | | 9.5 | 9.5 | | | 26 |
| rb2609P2900 | 11.5 | 11.5 | 11.5 | 11.5 | 15 | 1 | 0.0115 | 30 |
| rb2609P2950 | 14 | 15 | 14 | 15 | 22.5 | 2 | 0.029 | 33 |
| rb2609P3000 | 18.5 | 63 | 18.5 | 20.5 | 32.5 | 5 | 0.154 | 38 |
| rb2609P3050 | 25.5 | 79.5 | 25.5 | 28 | 45.5 | 5 | 0.204 | 41 |
| rb2609P3100 | 35.5 | 40.5 | 35.5 | 40.5 | 62 | 2 | 0.076 | 16 |
| rb2609P3150 | 58 | 58 | 58 | 58 | 81.5 | 1 | 0.058 | 11 |
| rb2609P3200 | 81 | 81 | 81 | 81 | 105 | 1 | 0.081 | 10 |
| rb2609P3250 | 110.5 | 110.5 | 110.5 | 110.5 | 132 | 1 | 0.1105 | 8 |
| rb2609P3300 | 147 | 147 | 147 | 147 | 162.5 | 1 | 0.147 | 4 |
| rb2609P3350 | 187.5 | 187.5 | 187.5 | 187.5 | 196.5 | 1 | 0.1875 | 1 |
| rb2609P3400 | | | | 233.5 | 233.5 | | | |
| rb2609P3450 | | | | 273 | 273 | | | |
| rb2609P3500 | | | | 314.5 | 314.5 | | | |
| rb2609P3550 | | | | 358.5 | 358.5 | | | |
| rb2609P3600 | | | | 403.5 | 403.5 | | | |
| rb2609P3650 | | | | 450 | 450 | | | |
| rb2610C2600 | | | | 621 | 621 | | | 2 |
| rb2610C2650 | | | | 571 | 571 | | | |
| rb2610C2700 | | | | 521 | 521 | | | |
| rb2610C2750 | | | | 471.5 | 471.5 | | | |
| rb2610C2800 | | | | 423 | 423 | | | 53 |
| rb2610C2850 | | | | 375.5 | 375.5 | | | 2 |
| rb2610C2900 | | | | 329.5 | 329.5 | | | 378 |
| rb2610C2950 | | | | 285 | 285 | | | 96 |
| rb2610C3000 | 226.5 | 226.5 | 226.5 | 226.5 | 243.5 | 8 | 1.812 | 365 |
| rb2610C3050 | 199 | 199 | 181 | 181 | 204.5 | 9 | 1.736 | 213 |
| rb2610C3100 | 166 | 170 | 149.5 | 149.5 | 169.5 | 36 | 5.9135 | 1,212 |
| rb2610C3150 | 133 | 135.5 | 113.5 | 114.5 | 137.5 | 373 | 45.4175 | 2,768 |
| rb2610C3200 | 104 | 106.5 | 86 | 86.5 | 110 | 1,015 | 97.398 | 5,762 |
| rb2610C3250 | 88.5 | 88.5 | 63 | 64 | 86 | 952 | 67.6815 | 4,124 |
| rb2610C3300 | 60 | 62.5 | 47 | 47.5 | 66 | 1,672 | 89.9865 | 5,804 |
| rb2610C3350 | 46 | 48 | 36 | 37.5 | 49.5 | 524 | 21.916 | 3,904 |
| rb2610C3400 | 36.5 | 40 | 27 | 27 | 36.5 | 1,225 | 41.306 | 5,248 |
| rb2610C3450 | 32 | 34.5 | 22.5 | 23.5 | 26.5 | 545 | 14.895 | 1,739 |
| rb2610C3500 | 20.5 | 29.5 | 19 | 19 | 19 | 2,943 | 65.1345 | 6,757 |
| rb2610C3550 | 17.5 | 24 | 16 | 16 | 13 | 975 | 19.2275 | 1,987 |
| rb2610C3600 | 16 | 17.5 | 13.5 | 14.5 | 8.5 | 2,351 | 35.2425 | 11,578 |
| rb2610C3650 | 13.5 | 15 | 11 | 11.5 | 6 | 829 | 10.756 | 1,120 |
| rb2610P2600 | 3 | 3 | 2 | 3 | 0.5 | 1,558 | 3.9315 | 12,978 |
| rb2610P2650 | 3 | 3 | 2.5 | 2.5 | 0.5 | 936 | 2.5785 | 2,082 |
| rb2610P2700 | 3.5 | 4 | 2.5 | 3 | 0.5 | 629 | 1.848 | 1,690 |
| rb2610P2750 | 4.5 | 5 | 4 | 4 | 1.5 | 933 | 4.0185 | 1,116 |
| rb2610P2800 | 6 | 6 | 5 | 5 | 3 | 499 | 2.6415 | 2,109 |
| rb2610P2850 | 7.5 | 8 | 6 | 6.5 | 5.5 | 384 | 2.5665 | 2,062 |
| rb2610P2900 | 10 | 10.5 | 8.5 | 9 | 9.5 | 430 | 3.991 | 3,168 |
| rb2610P2950 | 12.5 | 12.5 | 11 | 11.5 | 15 | 248 | 2.899 | 1,635 |
| rb2610P3000 | 17 | 18 | 15.5 | 17.5 | 23.5 | 1,139 | 19.2435 | 8,258 |
| rb2610P3050 | 25 | 25 | 22.5 | 24.5 | 34 | 563 | 13.3725 | 5,862 |
| rb2610P3100 | 31 | 39 | 31 | 38 | 49 | 1,668 | 60.7725 | 6,201 |
| rb2610P3150 | 51 | 60 | 47 | 59.5 | 66.5 | 1,508 | 80.122 | 6,567 |
| rb2610P3200 | 76 | 79.5 | 70 | 77 | 89 | 1,522 | 113.5445 | 4,137 |
| rb2610P3250 | 99 | 108 | 86.5 | 105 | 115 | 1,608 | 156.2315 | 3,003 |
| rb2610P3300 | 130.5 | 141 | 126.5 | 140 | 144.5 | 180 | 24.1005 | 802 |
| rb2610P3350 | 161.5 | 178.5 | 161.5 | 178.5 | 178 | 27 | 4.516 | 426 |
| rb2610P3400 | 201 | 221 | 201 | 221 | 215 | 223 | 47.187 | 523 |
| rb2610P3450 | 245 | 255.5 | 244 | 255.5 | 254.5 | 82 | 20.4705 | 277 |
| rb2610P3500 | 293.5 | 294 | 293.5 | 294 | 297 | 10 | 2.9375 | 223 |
| rb2610P3550 | | | | 341 | 341 | | | 1 |
| rb2610P3600 | | | | 386.5 | 386.5 | | | 1 |
| rb2610P3650 | | | | 433.5 | 433.5 | | | |
打印