上海期货交易所05月20日螺纹期权收盘行情
发布时间：2026年05月20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 | | | | 403 | 403 | | | 1 |
| rb2606C2800 | | | | 353 | 353 | | | |
| rb2606C2850 | | | | 303 | 303 | | | |
| rb2606C2900 | | | | 253 | 253 | | | |
| rb2606C2950 | | | | 203 | 203 | | | |
| rb2606C3000 | | | | 153 | 153 | | | 1 |
| rb2606C3050 | | | | 103.5 | 103.5 | | | 4 |
| rb2606C3100 | | | | 57.5 | 57.5 | | | 22 |
| rb2606C3150 | 22.5 | 23 | 11.5 | 15.5 | 23 | 535 | 9.1415 | 732 |
| rb2606C3200 | 6 | 6.5 | 3 | 4 | 6 | 2,055 | 8.969 | 2,537 |
| rb2606C3250 | 2 | 2 | 0.5 | 1 | 0.5 | 494 | 0.5585 | 1,419 |
| rb2606C3300 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 681 | 0.6575 | 4,315 |
| rb2606C3350 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 226 | 0.1195 | 431 |
| rb2606C3400 | | | | 0.5 | 0.5 | | | 77 |
| rb2606C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 137 |
| rb2606C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 222 | 0.111 | 10,176 |
| rb2606C3550 | | | | 0.5 | 0.5 | | | 84 |
| rb2606P2750 | | | | 0.5 | 0.5 | | | 88 |
| rb2606P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 121 |
| rb2606P2850 | | | | 0.5 | 0.5 | | | 24 |
| rb2606P2900 | | | | 0.5 | 0.5 | | | 43 |
| rb2606P2950 | | | | 0.5 | 0.5 | | | 49 |
| rb2606P3000 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 169 | 0.169 | 993 |
| rb2606P3050 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 49 | 0.049 | 312 |
| rb2606P3100 | 3 | 4 | 2 | 2 | 4.5 | 1,231 | 3.245 | 1,369 |
| rb2606P3150 | 13.5 | 17.5 | 10 | 14.5 | 20 | 913 | 12.6305 | 1,082 |
| rb2606P3200 | 47 | 53.5 | 38.5 | 53.5 | 53 | 24 | 1.1545 | 264 |
| rb2606P3250 | | | | 97.5 | 97.5 | | | |
| rb2606P3300 | | | | 147 | 147 | | | 1 |
| rb2606P3350 | | | | 197 | 197 | | | |
| rb2606P3400 | | | | 247 | 247 | | | 2 |
| rb2606P3450 | | | | 297 | 297 | | | |
| rb2606P3500 | | | | 347 | 347 | | | |
| rb2606P3550 | | | | 397 | 397 | | | |
| rb2607C2600 | | | | 573 | 573 | | | |
| rb2607C2650 | | | | 523 | 523 | | | |
| rb2607C2700 | | | | 473 | 473 | | | |
| rb2607C2750 | | | | 423 | 423 | | | |
| rb2607C2800 | | | | 373 | 373 | | | 2 |
| rb2607C2850 | | | | 323 | 323 | | | 3 |
| rb2607C2900 | 275 | 275 | 275 | 275 | 273 | 6 | 1.65 | 237 |
| rb2607C2950 | | | | 223.5 | 223.5 | | | 146 |
| rb2607C3000 | 184.5 | 184.5 | 170 | 170 | 175 | 112 | 20.052 | 318 |
| rb2607C3050 | 135.5 | 137.5 | 128.5 | 132 | 129.5 | 92 | 12.296 | 312 |
| rb2607C3100 | 90 | 91 | 79 | 82 | 89 | 137 | 11.9035 | 771 |
| rb2607C3150 | 53 | 53 | 40 | 46 | 56 | 797 | 37.07 | 3,755 |
| rb2607C3200 | 31 | 31 | 21.5 | 28.5 | 32 | 4,505 | 124.1905 | 12,731 |
| rb2607C3250 | 16 | 16.5 | 11 | 14 | 16 | 1,786 | 24.1155 | 5,266 |
| rb2607C3300 | 11 | 11 | 8 | 10 | 7 | 1,889 | 17.5035 | 12,678 |
| rb2607C3350 | 5.5 | 7 | 4.5 | 5.5 | 2.5 | 840 | 4.519 | 4,518 |
| rb2607C3400 | 4 | 4.5 | 3 | 4 | 0.5 | 838 | 3.165 | 3,622 |
| rb2607C3450 | 3 | 3.5 | 2 | 3 | 0.5 | 239 | 0.6725 | 1,747 |
| rb2607C3500 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 642 | 1.4415 | 2,286 |
| rb2607C3550 | 2 | 2 | 2 | 2 | 0.5 | 200 | 0.328 | 1,851 |
| rb2607C3600 | 2 | 2 | 1.5 | 1.5 | 0.5 | 1,081 | 1.757 | 11,795 |
| rb2607P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 220 | 0.11 | 13,099 |
| rb2607P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 200 | 0.1 | 5,339 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 101 | 0.101 | 3,398 |
| rb2607P2750 | 1 | 1 | 1 | 1 | 0.5 | 2 | 0.002 | 2,737 |
| rb2607P2800 | | | | 0.5 | 0.5 | | | 1,181 |
| rb2607P2850 | | | | 0.5 | 0.5 | | | 1,635 |
| rb2607P2900 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 31 | 0.0465 | 740 |
| rb2607P2950 | 2 | 2 | 1.5 | 1.5 | 0.5 | 136 | 0.2375 | 1,279 |
| rb2607P3000 | 3 | 4 | 3 | 3 | 2 | 475 | 1.5985 | 5,410 |
| rb2607P3050 | 5 | 6.5 | 5 | 5 | 6.5 | 779 | 4.455 | 7,572 |
| rb2607P3100 | 8 | 11 | 7.5 | 9.5 | 16 | 1,843 | 17.837 | 7,953 |
| rb2607P3150 | 19 | 26 | 17.5 | 21 | 33 | 3,226 | 69.3325 | 9,990 |
| rb2607P3200 | 45 | 56.5 | 42.5 | 50.5 | 58.5 | 1,728 | 86.4755 | 7,997 |
| rb2607P3250 | 83 | 95.5 | 80.5 | 90.5 | 93 | 697 | 61.1995 | 4,094 |
| rb2607P3300 | 131 | 140.5 | 131 | 140.5 | 134 | 23 | 3.0415 | 1,118 |
| rb2607P3350 | 172.5 | 172.5 | 172.5 | 172.5 | 179.5 | 10 | 1.725 | 205 |
| rb2607P3400 | 221 | 221 | 221 | 221 | 227.5 | 10 | 2.21 | 289 |
| rb2607P3450 | | | | 277 | 277 | | | 73 |
| rb2607P3500 | | | | 327 | 327 | | | 1 |
| rb2607P3550 | | | | 377 | 377 | | | 7 |
| rb2607P3600 | | | | 427 | 427 | | | |
| rb2609C2750 | | | | 424.5 | 424.5 | | | |
| rb2609C2800 | | | | 376 | 376 | | | |
| rb2609C2850 | | | | 328.5 | 328.5 | | | |
| rb2609C2900 | | | | 282.5 | 282.5 | | | |
| rb2609C2950 | | | | 239 | 239 | | | 3 |
| rb2609C3000 | | | | 198.5 | 198.5 | | | 7 |
| rb2609C3050 | | | | 161 | 161 | | | 7 |
| rb2609C3100 | | | | 128 | 128 | | | 9 |
| rb2609C3150 | 80 | 80 | 80 | 80 | 99.5 | 1 | 0.08 | 7 |
| rb2609C3200 | 57 | 57 | 57 | 57 | 75.5 | 2 | 0.114 | 18 |
| rb2609C3250 | 42.5 | 42.5 | 42.5 | 42.5 | 55.5 | 2 | 0.085 | 15 |
| rb2609C3300 | | | | 40 | 40 | | | 12 |
| rb2609C3350 | | | | 28 | 28 | | | 15 |
| rb2609C3400 | | | | 19 | 19 | | | 23 |
| rb2609C3450 | | | | 12.5 | 12.5 | | | 60 |
| rb2609C3500 | | | | 8 | 8 | | | 79 |
| rb2609C3550 | 14.5 | 14.5 | 14.5 | 14.5 | 5 | 3 | 0.0435 | 104 |
| rb2609C3600 | 13 | 15 | 12.5 | 12.5 | 3 | 5 | 0.068 | 159 |
| rb2609C3650 | | | | 1.5 | 1.5 | | | 109 |
| rb2609P2750 | | | | 1 | 1 | | | 18 |
| rb2609P2800 | | | | 2.5 | 2.5 | | | 25 |
| rb2609P2850 | | | | 5 | 5 | | | 26 |
| rb2609P2900 | | | | 9 | 9 | | | 30 |
| rb2609P2950 | | | | 15.5 | 15.5 | | | 33 |
| rb2609P3000 | 29.5 | 29.5 | 29.5 | 29.5 | 25 | 1 | 0.0295 | 38 |
| rb2609P3050 | 21.5 | 24 | 21.5 | 23.5 | 37.5 | 6 | 0.1365 | 101 |
| rb2609P3100 | 35.5 | 36.5 | 35.5 | 36.5 | 54.5 | 2 | 0.072 | 19 |
| rb2609P3150 | | | | 75.5 | 75.5 | | | 11 |
| rb2609P3200 | | | | 101 | 101 | | | 10 |
| rb2609P3250 | | | | 131.5 | 131.5 | | | 8 |
| rb2609P3300 | | | | 165.5 | 165.5 | | | 4 |
| rb2609P3350 | | | | 203.5 | 203.5 | | | 1 |
| rb2609P3400 | | | | 244 | 244 | | | |
| rb2609P3450 | | | | 288 | 288 | | | |
| rb2609P3500 | | | | 333 | 333 | | | |
| rb2609P3550 | | | | 380 | 380 | | | |
| rb2609P3600 | | | | 428 | 428 | | | |
| rb2609P3650 | | | | 477 | 477 | | | |
| rb2610C2600 | | | | 589 | 589 | | | 2 |
| rb2610C2650 | | | | 539 | 539 | | | |
| rb2610C2700 | | | | 489 | 489 | | | |
| rb2610C2750 | | | | 439.5 | 439.5 | | | |
| rb2610C2800 | | | | 390.5 | 390.5 | | | 53 |
| rb2610C2850 | | | | 343 | 343 | | | 2 |
| rb2610C2900 | | | | 297 | 297 | | | 378 |
| rb2610C2950 | | | | 253.5 | 253.5 | | | 96 |
| rb2610C3000 | 215.5 | 216 | 207 | 207 | 212 | 91 | 19.347 | 459 |
| rb2610C3050 | 175 | 175 | 166 | 166 | 174.5 | 71 | 12.188 | 313 |
| rb2610C3100 | 135 | 140 | 124 | 126.5 | 140.5 | 335 | 45.6385 | 1,229 |
| rb2610C3150 | 106.5 | 107 | 93 | 99.5 | 110.5 | 220 | 21.9865 | 2,829 |
| rb2610C3200 | 88 | 88 | 69 | 76 | 85 | 2,372 | 181.7 | 7,710 |
| rb2610C3250 | 60 | 63 | 50 | 53.5 | 64 | 758 | 42.7135 | 4,136 |
| rb2610C3300 | 46.5 | 48 | 37.5 | 39 | 47 | 1,530 | 64.9185 | 6,050 |
| rb2610C3350 | 36 | 36 | 31 | 32.5 | 33.5 | 2,560 | 85.606 | 4,548 |
| rb2610C3400 | 29 | 29 | 23.5 | 24.5 | 23.5 | 1,053 | 27.0555 | 5,208 |
| rb2610C3450 | 23.5 | 24 | 19 | 20.5 | 16 | 206 | 4.3865 | 1,902 |
| rb2610C3500 | 19.5 | 20 | 16.5 | 17.5 | 10.5 | 1,338 | 24.113 | 7,076 |
| rb2610C3550 | 16.5 | 17 | 14.5 | 15 | 7 | 151 | 2.3665 | 2,214 |
| rb2610C3600 | 14.5 | 15 | 12 | 13.5 | 4 | 2,504 | 34.0785 | 11,227 |
| rb2610C3650 | 12 | 12.5 | 10.5 | 10.5 | 2.5 | 973 | 10.996 | 1,695 |
| rb2610P2600 | 2 | 2.5 | 2 | 2 | 0.5 | 552 | 1.306 | 13,205 |
| rb2610P2650 | 2 | 2.5 | 2 | 2 | 0.5 | 258 | 0.53 | 2,089 |
| rb2610P2700 | 2.5 | 3 | 2.5 | 3 | 0.5 | 232 | 0.5565 | 1,782 |
| rb2610P2750 | 3.5 | 4 | 3.5 | 4 | 1 | 26 | 0.081 | 1,119 |
| rb2610P2800 | 4.5 | 5 | 4.5 | 4.5 | 2.5 | 237 | 1.12 | 2,215 |
| rb2610P2850 | 5.5 | 7.5 | 4.5 | 6 | 5 | 103 | 0.631 | 2,145 |
| rb2610P2900 | 8.5 | 8.5 | 7.5 | 8 | 9 | 207 | 1.713 | 3,182 |
| rb2610P2950 | 10.5 | 11.5 | 9 | 10 | 15 | 373 | 3.805 | 1,808 |
| rb2610P3000 | 15.5 | 17 | 15 | 15.5 | 23.5 | 750 | 12.0155 | 8,431 |
| rb2610P3050 | 17 | 26 | 17 | 24 | 36 | 375 | 8.981 | 5,858 |
| rb2610P3100 | 35 | 41 | 35 | 37 | 51.5 | 2,004 | 77.6895 | 7,265 |
| rb2610P3150 | 53.5 | 63 | 52.5 | 60 | 71.5 | 1,901 | 110.5615 | 6,449 |
| rb2610P3200 | 69.5 | 86.5 | 68 | 83.5 | 96 | 2,026 | 164.51 | 4,815 |
| rb2610P3250 | 105.5 | 119 | 105.5 | 112 | 124.5 | 324 | 35.96 | 2,807 |
| rb2610P3300 | 141 | 155.5 | 141 | 149 | 157.5 | 136 | 20.5095 | 804 |
| rb2610P3350 | 180 | 195.5 | 180 | 188 | 194 | 127 | 23.894 | 380 |
| rb2610P3400 | 231 | 238.5 | 228.5 | 233.5 | 233.5 | 90 | 20.93 | 524 |
| rb2610P3450 | | | | 276 | 276 | | | 277 |
| rb2610P3500 | | | | 320.5 | 320.5 | | | 223 |
| rb2610P3550 | | | | 366.5 | 366.5 | | | 1 |
| rb2610P3600 | | | | 414 | 414 | | | 1 |
| rb2610P3650 | | | | 462.5 | 462.5 | | | |
打印