上海期货交易所05月19日螺纹期权收盘行情
发布时间：2026年05月19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 | | | | 406 | 406 | | | 1 |
| rb2606C2800 | | | | 356 | 356 | | | |
| rb2606C2850 | | | | 306 | 306 | | | |
| rb2606C2900 | | | | 256 | 256 | | | |
| rb2606C2950 | | | | 206 | 206 | | | |
| rb2606C3000 | | | | 156 | 156 | | | 1 |
| rb2606C3050 | | | | 108 | 108 | | | 4 |
| rb2606C3100 | 64 | 70 | 55 | 55 | 64.5 | 22 | 1.33 | 22 |
| rb2606C3150 | 24.5 | 28 | 11.5 | 23 | 31.5 | 415 | 8.4815 | 490 |
| rb2606C3200 | 13 | 13 | 4.5 | 6.5 | 12 | 2,626 | 18.752 | 2,406 |
| rb2606C3250 | 3 | 5 | 1.5 | 2 | 3 | 625 | 1.5535 | 1,135 |
| rb2606C3300 | 1 | 2 | 1 | 1.5 | 0.5 | 1,217 | 1.6875 | 4,257 |
| rb2606C3350 | 0.5 | 1 | 0.5 | 1 | 0.5 | 65 | 0.056 | 317 |
| rb2606C3400 | 1 | 1 | 1 | 1 | 0.5 | 2 | 0.002 | 77 |
| rb2606C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 45 | 0.0225 | 127 |
| rb2606C3500 | 0.5 | 3 | 0.5 | 0.5 | 0.5 | 1,104 | 0.577 | 10,228 |
| rb2606C3550 | | | | 0.5 | 0.5 | | | 84 |
| rb2606P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 88 |
| rb2606P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.003 | 111 |
| rb2606P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 24 |
| rb2606P2900 | | | | 0.5 | 0.5 | | | 43 |
| rb2606P2950 | | | | 0.5 | 0.5 | | | 49 |
| rb2606P3000 | 1 | 1 | 0.5 | 0.5 | 0.5 | 280 | 0.147 | 962 |
| rb2606P3050 | 2 | 2 | 1 | 1.5 | 2 | 115 | 0.132 | 346 |
| rb2606P3100 | 5 | 5 | 3 | 3.5 | 8.5 | 777 | 2.818 | 1,518 |
| rb2606P3150 | 18 | 20 | 13.5 | 15 | 25.5 | 907 | 15.204 | 1,004 |
| rb2606P3200 | 55.5 | 73 | 42 | 49 | 56 | 46 | 2.6415 | 263 |
| rb2606P3250 | | | | 97 | 97 | | | |
| rb2606P3300 | | | | 144.5 | 144.5 | | | 1 |
| rb2606P3350 | | | | 194 | 194 | | | |
| rb2606P3400 | | | | 244 | 244 | | | 2 |
| rb2606P3450 | | | | 294 | 294 | | | |
| rb2606P3500 | | | | 344 | 344 | | | |
| rb2606P3550 | | | | 394 | 394 | | | |
| rb2607C2600 | | | | 577 | 577 | | | |
| rb2607C2650 | | | | 527 | 527 | | | |
| rb2607C2700 | | | | 477 | 477 | | | |
| rb2607C2750 | | | | 427 | 427 | | | |
| rb2607C2800 | | | | 377 | 377 | | | 2 |
| rb2607C2850 | | | | 327 | 327 | | | 3 |
| rb2607C2900 | | | | 277 | 277 | | | 237 |
| rb2607C2950 | | | | 227.5 | 227.5 | | | 146 |
| rb2607C3000 | 186 | 192 | 173.5 | 173.5 | 179 | 282 | 52.1055 | 246 |
| rb2607C3050 | 141 | 141 | 128 | 128 | 133.5 | 65 | 8.7675 | 322 |
| rb2607C3100 | 94.5 | 97.5 | 81.5 | 96 | 92.5 | 172 | 15.4345 | 726 |
| rb2607C3150 | 58.5 | 60 | 45 | 54 | 59.5 | 1,664 | 84.659 | 3,711 |
| rb2607C3200 | 41 | 41 | 26 | 31 | 34.5 | 2,644 | 77.2935 | 10,650 |
| rb2607C3250 | 20.5 | 20.5 | 14.5 | 17 | 17.5 | 2,019 | 33.0925 | 5,261 |
| rb2607C3300 | 11.5 | 12.5 | 9.5 | 11 | 8 | 2,982 | 31.5715 | 12,506 |
| rb2607C3350 | 7 | 7 | 5.5 | 6 | 3 | 882 | 5.511 | 4,552 |
| rb2607C3400 | 4.5 | 4.5 | 3.5 | 4.5 | 1 | 1,380 | 5.808 | 3,759 |
| rb2607C3450 | 3.5 | 4 | 3 | 3.5 | 0.5 | 369 | 1.084 | 1,795 |
| rb2607C3500 | 3.5 | 3.5 | 2.5 | 3 | 0.5 | 545 | 1.3345 | 2,330 |
| rb2607C3550 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 431 | 0.8555 | 1,910 |
| rb2607C3600 | 2.5 | 2.5 | 1.5 | 2 | 0.5 | 1,411 | 2.8125 | 12,120 |
| rb2607P2600 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 272 | 0.161 | 13,299 |
| rb2607P2650 | | | | 0.5 | 0.5 | | | 5,539 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 100 | 0.1 | 3,499 |
| rb2607P2750 | 1 | 1.5 | 1 | 1 | 0.5 | 138 | 0.136 | 2,735 |
| rb2607P2800 | | | | 0.5 | 0.5 | | | 1,181 |
| rb2607P2850 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 117 | 0.1725 | 1,635 |
| rb2607P2900 | 2 | 2 | 1.5 | 1.5 | 0.5 | 24 | 0.0345 | 730 |
| rb2607P2950 | 2 | 2 | 1.5 | 2 | 0.5 | 354 | 0.61 | 1,288 |
| rb2607P3000 | 3.5 | 3.5 | 2.5 | 3.5 | 2 | 342 | 1.0025 | 5,402 |
| rb2607P3050 | 6 | 6 | 5 | 5 | 6.5 | 1,100 | 6.178 | 7,560 |
| rb2607P3100 | 8 | 11 | 8 | 9 | 16 | 2,339 | 23.0715 | 7,734 |
| rb2607P3150 | 20.5 | 24.5 | 18 | 19 | 32.5 | 4,881 | 105.899 | 9,668 |
| rb2607P3200 | 48 | 55 | 38.5 | 43 | 57.5 | 1,978 | 94.326 | 7,681 |
| rb2607P3250 | 83 | 93.5 | 77.5 | 79.5 | 90.5 | 878 | 75.489 | 4,194 |
| rb2607P3300 | 124 | 138 | 121 | 127 | 131 | 153 | 19.4685 | 1,098 |
| rb2607P3350 | 166.5 | 180 | 166.5 | 180 | 176 | 22 | 3.73 | 195 |
| rb2607P3400 | 219.5 | 233 | 215.5 | 221.5 | 224 | 247 | 54.545 | 299 |
| rb2607P3450 | | | | 273 | 273 | | | 73 |
| rb2607P3500 | | | | 323 | 323 | | | 1 |
| rb2607P3550 | | | | 373 | 373 | | | 7 |
| rb2607P3600 | | | | 423 | 423 | | | |
| rb2609C2750 | | | | 435.5 | 435.5 | | | |
| rb2609C2800 | | | | 388 | 388 | | | |
| rb2609C2850 | | | | 341.5 | 341.5 | | | |
| rb2609C2900 | | | | 297.5 | 297.5 | | | |
| rb2609C2950 | | | | 255.5 | 255.5 | | | 3 |
| rb2609C3000 | | | | 216.5 | 216.5 | | | 7 |
| rb2609C3050 | | | | 180.5 | 180.5 | | | 7 |
| rb2609C3100 | | | | 148 | 148 | | | 9 |
| rb2609C3150 | | | | 119.5 | 119.5 | | | 7 |
| rb2609C3200 | 61 | 63 | 59 | 63 | 95 | 10 | 0.612 | 18 |
| rb2609C3250 | 46.5 | 46.5 | 46.5 | 46.5 | 74 | 1 | 0.0465 | 15 |
| rb2609C3300 | 39.5 | 39.5 | 39.5 | 39.5 | 56.5 | 1 | 0.0395 | 12 |
| rb2609C3350 | 33.5 | 34 | 31.5 | 31.5 | 42.5 | 4 | 0.1325 | 15 |
| rb2609C3400 | 27 | 27.5 | 24 | 25.5 | 31 | 13 | 0.333 | 23 |
| rb2609C3450 | 22.5 | 24 | 21 | 21 | 22.5 | 13 | 0.2915 | 60 |
| rb2609C3500 | 18.5 | 24 | 18 | 18 | 16 | 21 | 0.428 | 79 |
| rb2609C3550 | 24 | 24 | 16.5 | 16.5 | 11 | 25 | 0.49 | 104 |
| rb2609C3600 | 14.5 | 21.5 | 12 | 12 | 7.5 | 54 | 0.83 | 157 |
| rb2609C3650 | 24 | 24 | 12 | 12 | 5 | 41 | 0.6445 | 109 |
| rb2609P2750 | 6.5 | 6.5 | 6.5 | 6.5 | 3 | 2 | 0.013 | 18 |
| rb2609P2800 | | | | 5.5 | 5.5 | | | 25 |
| rb2609P2850 | | | | 9.5 | 9.5 | | | 26 |
| rb2609P2900 | | | | 15 | 15 | | | 30 |
| rb2609P2950 | | | | 23 | 23 | | | 33 |
| rb2609P3000 | 19.5 | 19.5 | 19.5 | 19.5 | 34 | 2 | 0.039 | 38 |
| rb2609P3050 | 29 | 29 | 20 | 20 | 48 | 65 | 1.3885 | 99 |
| rb2609P3100 | 38 | 38 | 34.5 | 34.5 | 65.5 | 2 | 0.0725 | 18 |
| rb2609P3150 | | | | 86.5 | 86.5 | | | 11 |
| rb2609P3200 | | | | 112 | 112 | | | 10 |
| rb2609P3250 | | | | 140.5 | 140.5 | | | 8 |
| rb2609P3300 | | | | 173 | 173 | | | 4 |
| rb2609P3350 | | | | 209 | 209 | | | 1 |
| rb2609P3400 | | | | 247.5 | 247.5 | | | |
| rb2609P3450 | | | | 288.5 | 288.5 | | | |
| rb2609P3500 | | | | 332 | 332 | | | |
| rb2609P3550 | | | | 377 | 377 | | | |
| rb2609P3600 | | | | 423.5 | 423.5 | | | |
| rb2609P3650 | | | | 471 | 471 | | | |
| rb2610C2600 | | | | 597 | 597 | | | 2 |
| rb2610C2650 | | | | 547 | 547 | | | |
| rb2610C2700 | | | | 497 | 497 | | | |
| rb2610C2750 | | | | 447.5 | 447.5 | | | |
| rb2610C2800 | | | | 399 | 399 | | | 53 |
| rb2610C2850 | | | | 351.5 | 351.5 | | | 2 |
| rb2610C2900 | | | | 305.5 | 305.5 | | | 378 |
| rb2610C2950 | | | | 262 | 262 | | | 96 |
| rb2610C3000 | 219 | 221.5 | 209 | 218.5 | 221 | 187 | 40.4445 | 409 |
| rb2610C3050 | 180 | 180 | 170 | 170 | 183 | 58 | 10.2755 | 263 |
| rb2610C3100 | 141.5 | 141.5 | 132.5 | 136.5 | 148.5 | 74 | 9.922 | 1,184 |
| rb2610C3150 | 115 | 115 | 101.5 | 109.5 | 118.5 | 744 | 79.66 | 2,846 |
| rb2610C3200 | 90 | 90 | 76 | 83 | 92.5 | 2,545 | 204.828 | 6,779 |
| rb2610C3250 | 64 | 65.5 | 56 | 61 | 71 | 1,028 | 61.8515 | 4,042 |
| rb2610C3300 | 50 | 52.5 | 42 | 45.5 | 52.5 | 1,654 | 74.2725 | 5,875 |
| rb2610C3350 | 37.5 | 39.5 | 32.5 | 32.5 | 38.5 | 495 | 17.2655 | 3,886 |
| rb2610C3400 | 36 | 36 | 26 | 28 | 27.5 | 2,259 | 63.962 | 5,179 |
| rb2610C3450 | 26 | 26 | 21 | 23 | 19 | 311 | 6.994 | 1,789 |
| rb2610C3500 | 30 | 30 | 17.5 | 19.5 | 13 | 3,819 | 82.3195 | 7,269 |
| rb2610C3550 | 17.5 | 18.5 | 15.5 | 17 | 8.5 | 539 | 8.5475 | 2,200 |
| rb2610C3600 | 15 | 17.5 | 13.5 | 15 | 5.5 | 3,253 | 47.073 | 11,480 |
| rb2610C3650 | 13.5 | 14.5 | 10.5 | 12.5 | 3.5 | 646 | 7.291 | 1,310 |
| rb2610P2600 | 3 | 3 | 2 | 2.5 | 0.5 | 961 | 2.381 | 12,949 |
| rb2610P2650 | 2.5 | 3 | 2 | 2 | 0.5 | 52 | 0.124 | 2,082 |
| rb2610P2700 | 2.5 | 3.5 | 2.5 | 3 | 0.5 | 255 | 0.6925 | 1,722 |
| rb2610P2750 | 4.5 | 5 | 3.5 | 3.5 | 1.5 | 80 | 0.3035 | 1,132 |
| rb2610P2800 | 7 | 7 | 4.5 | 4.5 | 3 | 246 | 1.2585 | 2,132 |
| rb2610P2850 | 6.5 | 7 | 6 | 6 | 5.5 | 403 | 2.5675 | 2,121 |
| rb2610P2900 | 9 | 9.5 | 8 | 8 | 9.5 | 209 | 1.8705 | 3,184 |
| rb2610P2950 | 11.5 | 12.5 | 11 | 11 | 16 | 195 | 2.294 | 1,641 |
| rb2610P3000 | 18 | 18 | 14.5 | 14.5 | 24.5 | 1,367 | 22.7435 | 8,360 |
| rb2610P3050 | 17 | 27 | 17 | 23 | 36.5 | 562 | 14.1145 | 5,881 |
| rb2610P3100 | 36 | 41.5 | 36 | 36 | 52 | 2,218 | 86.428 | 6,717 |
| rb2610P3150 | 55 | 61.5 | 54 | 56.5 | 72 | 1,910 | 111.1835 | 6,243 |
| rb2610P3200 | 80 | 86.5 | 75.5 | 75.5 | 95.5 | 2,543 | 208.112 | 4,602 |
| rb2610P3250 | 104 | 115.5 | 104 | 106.5 | 123.5 | 400 | 43.926 | 2,801 |
| rb2610P3300 | 144.5 | 151.5 | 137.5 | 143.5 | 155.5 | 186 | 27.1035 | 812 |
| rb2610P3350 | 181.5 | 192 | 181.5 | 188.5 | 191 | 82 | 15.5575 | 380 |
| rb2610P3400 | 225.5 | 234.5 | 225.5 | 234.5 | 229.5 | 39 | 9.062 | 524 |
| rb2610P3450 | | | | 271.5 | 271.5 | | | 277 |
| rb2610P3500 | | | | 315 | 315 | | | 223 |
| rb2610P3550 | | | | 360.5 | 360.5 | | | 1 |
| rb2610P3600 | | | | 407.5 | 407.5 | | | 1 |
| rb2610P3650 | | | | 455.5 | 455.5 | | | |
打印