上海期货交易所08月19日螺纹期权收盘行情
发布时间：2026年08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 |
|---|
| rb2609C2700 | | | | 295 | 295 | | | |
| rb2609C2750 | | | | 245 | 245 | | | 10 |
| rb2609C2800 | 198.5 | 206.5 | 195 | 195.5 | 195 | 142 | 28.421 | 40 |
| rb2609C2850 | 149.5 | 157 | 144.5 | 146 | 145 | 166 | 24.9365 | 50 |
| rb2609C2900 | 108 | 108 | 87 | 87 | 95.5 | 133 | 13.629 | 46 |
| rb2609C2950 | 56 | 58.5 | 38.5 | 43 | 51 | 890 | 43.7245 | 609 |
| rb2609C3000 | 18 | 22 | 10.5 | 12 | 19 | 10,452 | 163.833 | 5,542 |
| rb2609C3050 | 6 | 10.5 | 3 | 3.5 | 4.5 | 8,956 | 58.773 | 5,887 |
| rb2609C3100 | 2.5 | 4 | 1 | 1 | 0.5 | 2,710 | 6.7825 | 3,600 |
| rb2609C3150 | 1 | 2 | 0.5 | 1 | 0.5 | 469 | 0.6025 | 528 |
| rb2609C3200 | 1 | 1.5 | 0.5 | 1 | 0.5 | 441 | 0.3675 | 576 |
| rb2609C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 30 | 0.015 | 78 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 67 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 55 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 42 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 136 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 218 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 314 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 232 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0025 | 627 |
| rb2609P2800 | | | | 0.5 | 0.5 | | | 277 |
| rb2609P2850 | 1 | 1 | 0.5 | 0.5 | 0.5 | 87 | 0.044 | 408 |
| rb2609P2900 | 1.5 | 1.5 | 0.5 | 1.5 | 0.5 | 1,172 | 1.174 | 2,689 |
| rb2609P2950 | 4 | 5.5 | 2 | 5.5 | 6 | 4,399 | 15.756 | 3,824 |
| rb2609P3000 | 16 | 27 | 14 | 24.5 | 24 | 1,696 | 33.777 | 1,647 |
| rb2609P3050 | 51.5 | 67.5 | 50 | 67.5 | 59.5 | 72 | 4.039 | 709 |
| rb2609P3100 | 104 | 108.5 | 98 | 107 | 105.5 | 68 | 7.0465 | 85 |
| rb2609P3150 | 153 | 156.5 | 145 | 156.5 | 155 | 61 | 9.217 | 16 |
| rb2609P3200 | 202.5 | 206 | 193.5 | 205 | 205 | 117 | 23.421 | 31 |
| rb2609P3250 | | | | 255 | 255 | | | 22 |
| rb2609P3300 | | | | 305 | 305 | | | 4 |
| rb2609P3350 | | | | 355 | 355 | | | 1 |
| rb2609P3400 | | | | 405 | 405 | | | |
| rb2609P3450 | | | | 455 | 455 | | | |
| rb2609P3500 | | | | 505 | 505 | | | |
| rb2609P3550 | | | | 555 | 555 | | | |
| rb2609P3600 | | | | 605 | 605 | | | |
| rb2609P3650 | | | | 655 | 655 | | | |
| rb2610C2600 | | | | 428 | 428 | | | 37 |
| rb2610C2650 | | | | 378 | 378 | | | |
| rb2610C2700 | | | | 328 | 328 | | | |
| rb2610C2750 | | | | 278 | 278 | | | |
| rb2610C2800 | 239.5 | 241.5 | 218 | 221 | 228.5 | 321 | 73.8845 | 1,015 |
| rb2610C2850 | 191 | 194 | 170.5 | 173 | 180.5 | 229 | 42.6525 | 1,152 |
| rb2610C2900 | 135 | 146 | 122.5 | 126.5 | 135.5 | 721 | 99.2145 | 1,443 |
| rb2610C2950 | 95 | 102.5 | 81 | 83.5 | 95 | 518 | 49.4895 | 2,549 |
| rb2610C3000 | 53 | 62.5 | 44.5 | 44.5 | 62 | 5,123 | 272.4295 | 9,775 |
| rb2610C3050 | 28 | 34.5 | 23.5 | 24 | 37 | 11,611 | 330.548 | 13,023 |
| rb2610C3100 | 17 | 20 | 13 | 13.5 | 20 | 15,568 | 261.863 | 29,158 |
| rb2610C3150 | 10.5 | 12 | 8 | 8.5 | 9.5 | 4,828 | 47.8645 | 24,848 |
| rb2610C3200 | 7 | 8 | 5.5 | 6.5 | 4 | 8,066 | 56.352 | 39,881 |
| rb2610C3250 | 6 | 6 | 4.5 | 5 | 1.5 | 1,116 | 5.8805 | 13,883 |
| rb2610C3300 | 4 | 5.5 | 3.5 | 4 | 0.5 | 3,638 | 16.3145 | 22,534 |
| rb2610C3350 | 3 | 4.5 | 3 | 3 | 0.5 | 1,509 | 5.6125 | 11,327 |
| rb2610C3400 | 3 | 3 | 2.5 | 2.5 | 0.5 | 579 | 1.4975 | 8,855 |
| rb2610C3450 | 2.5 | 2.5 | 2 | 2 | 0.5 | 175 | 0.384 | 3,253 |
| rb2610C3500 | 2 | 2 | 1.5 | 1.5 | 0.5 | 728 | 1.1035 | 9,050 |
| rb2610C3550 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 220 | 0.345 | 2,190 |
| rb2610C3600 | 1 | 1.5 | 1 | 1.5 | 0.5 | 480 | 0.6495 | 15,934 |
| rb2610C3650 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 38 | 0.0495 | 12,716 |
| rb2610P2600 | 1.5 | 2 | 1 | 1.5 | 0.5 | 2,743 | 4.1005 | 26,520 |
| rb2610P2650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 271 | 0.4065 | 4,658 |
| rb2610P2700 | 2 | 2 | 1.5 | 1.5 | 0.5 | 266 | 0.4095 | 5,034 |
| rb2610P2750 | 2 | 2.5 | 2 | 2 | 0.5 | 286 | 0.615 | 5,404 |
| rb2610P2800 | 3 | 3.5 | 2.5 | 3 | 0.5 | 1,848 | 5.494 | 10,712 |
| rb2610P2850 | 3.5 | 5 | 3 | 4 | 2.5 | 1,305 | 4.739 | 8,967 |
| rb2610P2900 | 7.5 | 8 | 5.5 | 7.5 | 7.5 | 5,813 | 38.0655 | 14,746 |
| rb2610P2950 | 10 | 15 | 10 | 14.5 | 17 | 7,074 | 88.1245 | 15,201 |
| rb2610P3000 | 26 | 30.5 | 21 | 29 | 34 | 12,524 | 303.21 | 24,484 |
| rb2610P3050 | 48.5 | 58.5 | 42 | 55 | 58.5 | 1,986 | 96.538 | 12,473 |
| rb2610P3100 | 88 | 98 | 77.5 | 94.5 | 91.5 | 648 | 55.157 | 13,322 |
| rb2610P3150 | 124.5 | 143 | 121 | 139.5 | 131.5 | 474 | 60.9065 | 6,663 |
| rb2610P3200 | 176 | 190 | 166 | 188 | 176 | 827 | 145.931 | 2,981 |
| rb2610P3250 | | | | 223 | 223 | | | 1,649 |
| rb2610P3300 | 266 | 268 | 266 | 268 | 272 | 5 | 1.338 | 863 |
| rb2610P3350 | | | | 322 | 322 | | | 365 |
| rb2610P3400 | | | | 372 | 372 | | | 341 |
| rb2610P3450 | | | | 422 | 422 | | | 198 |
| rb2610P3500 | | | | 472 | 472 | | | 203 |
| rb2610P3550 | | | | 522 | 522 | | | 1 |
| rb2610P3600 | | | | 572 | 572 | | | 1 |
| rb2610P3650 | | | | 622 | 622 | | | 2 |
| rb2611C2750 | | | | 293 | 293 | | | |
| rb2611C2800 | | | | 247.5 | 247.5 | | | |
| rb2611C2850 | | | | 205 | 205 | | | |
| rb2611C2900 | | | | 165.5 | 165.5 | | | |
| rb2611C2950 | | | | 130.5 | 130.5 | | | 1 |
| rb2611C3000 | | | | 100 | 100 | | | 1 |
| rb2611C3050 | | | | 74.5 | 74.5 | | | 3 |
| rb2611C3100 | 30.5 | 52.5 | 30.5 | 52.5 | 53.5 | 5 | 0.2405 | 6 |
| rb2611C3150 | | | | 37.5 | 37.5 | | | 6 |
| rb2611C3200 | | | | 25.5 | 25.5 | | | 8 |
| rb2611C3250 | | | | 16.5 | 16.5 | | | 18 |
| rb2611C3300 | | | | 10.5 | 10.5 | | | 8 |
| rb2611C3350 | | | | 6.5 | 6.5 | | | 17 |
| rb2611C3400 | | | | 3.5 | 3.5 | | | 13 |
| rb2611C3450 | | | | 2 | 2 | | | 17 |
| rb2611P2750 | | | | 5.5 | 5.5 | | | 1 |
| rb2611P2800 | 28.5 | 28.5 | 9.5 | 9.5 | 10 | 6 | 0.076 | 40 |
| rb2611P2850 | | | | 17 | 17 | | | 26 |
| rb2611P2900 | | | | 28 | 28 | | | 30 |
| rb2611P2950 | | | | 42.5 | 42.5 | | | 24 |
| rb2611P3000 | | | | 62 | 62 | | | 20 |
| rb2611P3050 | | | | 86.5 | 86.5 | | | 5 |
| rb2611P3100 | | | | 115.5 | 115.5 | | | |
| rb2611P3150 | | | | 149.5 | 149.5 | | | 3 |
| rb2611P3200 | | | | 187 | 187 | | | 1 |
| rb2611P3250 | | | | 228 | 228 | | | 1 |
| rb2611P3300 | | | | 272 | 272 | | | |
| rb2611P3350 | | | | 318 | 318 | | | |
| rb2611P3400 | | | | 365 | 365 | | | |
| rb2611P3450 | | | | 413.5 | 413.5 | | | |
| rb2701C2750 | | | | 328.5 | 328.5 | | | 3 |
| rb2701C2800 | 266.5 | 266.5 | 266.5 | 266.5 | 283 | 1 | 0.2665 | 31 |
| rb2701C2850 | 245.5 | 253 | 233.5 | 234 | 239.5 | 114 | 27.548 | 348 |
| rb2701C2900 | 202.5 | 205.5 | 195 | 195 | 199.5 | 71 | 14.323 | 607 |
| rb2701C2950 | 161.5 | 164.5 | 150.5 | 150.5 | 162.5 | 97 | 15.5945 | 445 |
| rb2701C3000 | 123 | 131 | 112.5 | 115 | 129.5 | 604 | 75.1765 | 590 |
| rb2701C3050 | 93 | 100 | 85 | 86.5 | 101 | 239 | 22.151 | 1,033 |
| rb2701C3100 | 71 | 74 | 61.5 | 63 | 77 | 453 | 30.9 | 1,187 |
| rb2701C3150 | 49.5 | 53.5 | 45.5 | 47.5 | 57 | 608 | 30.6505 | 1,099 |
| rb2701C3200 | 38 | 40 | 34 | 35.5 | 41.5 | 389 | 14.825 | 1,959 |
| rb2701C3250 | 29.5 | 30.5 | 27 | 27 | 29.5 | 300 | 8.562 | 850 |
| rb2701C3300 | 25 | 25 | 20.5 | 21.5 | 20 | 913 | 20.269 | 1,482 |
| rb2701C3350 | 19 | 19.5 | 17.5 | 17.5 | 13.5 | 567 | 10.309 | 997 |
| rb2701C3400 | 15 | 15.5 | 14 | 14 | 8.5 | 402 | 5.928 | 1,973 |
| rb2701C3450 | 13 | 13.5 | 12 | 12 | 5.5 | 245 | 3.127 | 734 |
| rb2701C3500 | 12 | 12 | 10 | 10.5 | 3.5 | 286 | 2.9915 | 2,900 |
| rb2701P2750 | 14.5 | 14.5 | 10 | 10 | 5.5 | 288 | 3.0455 | 683 |
| rb2701P2800 | 14 | 15 | 13 | 13.5 | 10 | 334 | 4.577 | 648 |
| rb2701P2850 | 19.5 | 19.5 | 16 | 16 | 16.5 | 1,061 | 18.979 | 1,196 |
| rb2701P2900 | 25 | 26 | 24 | 24 | 26 | 958 | 24.044 | 865 |
| rb2701P2950 | 34 | 35.5 | 33.5 | 34 | 38.5 | 729 | 25.3545 | 522 |
| rb2701P3000 | 47 | 50.5 | 45.5 | 48.5 | 56 | 432 | 20.789 | 1,583 |
| rb2701P3050 | 67 | 70.5 | 63.5 | 67.5 | 77 | 361 | 24.032 | 804 |
| rb2701P3100 | 89.5 | 97 | 88 | 95 | 103 | 158 | 14.4865 | 476 |
| rb2701P3150 | 121 | 129 | 120 | 129 | 133 | 78 | 9.487 | 129 |
| rb2701P3200 | 158 | 169 | 155 | 169 | 167 | 70 | 11.26 | 458 |
| rb2701P3250 | 199 | 203 | 198 | 202.5 | 204.5 | 65 | 13.0705 | 477 |
| rb2701P3300 | | | | 245 | 245 | | | |
| rb2701P3350 | | | | 288.5 | 288.5 | | | |
| rb2701P3400 | | | | 333.5 | 333.5 | | | |
| rb2701P3450 | | | | 380.5 | 380.5 | | | |
| rb2701P3500 | | | | 428.5 | 428.5 | | | |
| rb2703C2800 | | | | 307 | 307 | | | |
| rb2703C2850 | | | | 264 | 264 | | | |
| rb2703C2900 | | | | 224 | 224 | | | |
| rb2703C2950 | | | | 186.5 | 186.5 | | | |
| rb2703C3000 | | | | 153.5 | 153.5 | | | |
| rb2703C3050 | | | | 123.5 | 123.5 | | | |
| rb2703C3100 | | | | 98 | 98 | | | |
| rb2703C3150 | | | | 76 | 76 | | | |
| rb2703C3200 | | | | 58 | 58 | | | |
| rb2703C3250 | | | | 43.5 | 43.5 | | | |
| rb2703C3300 | | | | 32 | 32 | | | |
| rb2703C3350 | | | | 23 | 23 | | | |
| rb2703P2800 | | | | 12 | 12 | | | |
| rb2703P2850 | | | | 19 | 19 | | | |
| rb2703P2900 | | | | 29 | 29 | | | |
| rb2703P2950 | | | | 41.5 | 41.5 | | | |
| rb2703P3000 | 60.5 | 60.5 | 60.5 | 60.5 | 58 | 1 | 0.0605 | 1 |
| rb2703P3050 | 76.5 | 78.5 | 76.5 | 78.5 | 78 | 4 | 0.31 | 2 |
| rb2703P3100 | | | | 102 | 102 | | | |
| rb2703P3150 | | | | 130 | 130 | | | |
| rb2703P3200 | | | | 161.5 | 161.5 | | | |
| rb2703P3250 | | | | 196.5 | 196.5 | | | |
| rb2703P3300 | | | | 235 | 235 | | | |
| rb2703P3350 | | | | 275.5 | 275.5 | | | |
打印