上海期货交易所09月11日螺纹期权收盘行情
发布时间：2026年09月11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 |
|---|
| rb2610C2600 | | | | 454 | 454 | | | 3 |
| rb2610C2650 | | | | 404 | 404 | | | |
| rb2610C2700 | | | | 354 | 354 | | | |
| rb2610C2750 | | | | 304 | 304 | | | |
| rb2610C2800 | | | | 254 | 254 | | | 961 |
| rb2610C2850 | | | | 204 | 204 | | | 923 |
| rb2610C2900 | 169.5 | 170.5 | 146.5 | 146.5 | 154 | 189 | 28.8575 | 669 |
| rb2610C2950 | 120.5 | 124 | 96 | 98.5 | 105.5 | 436 | 47.077 | 1,084 |
| rb2610C3000 | 75 | 75.5 | 50 | 54.5 | 62 | 1,609 | 93.4965 | 7,588 |
| rb2610C3050 | 27 | 37.5 | 18.5 | 20.5 | 29 | 5,563 | 122.6855 | 10,079 |
| rb2610C3100 | 13 | 13 | 6.5 | 8 | 10 | 18,986 | 166.6885 | 25,280 |
| rb2610C3150 | 5.5 | 5.5 | 3 | 4 | 2.5 | 12,536 | 48.7785 | 24,080 |
| rb2610C3200 | 3 | 4 | 2 | 2.5 | 0.5 | 7,075 | 20.034 | 28,644 |
| rb2610C3250 | 2 | 2.5 | 1 | 1 | 0.5 | 1,766 | 3.216 | 9,820 |
| rb2610C3300 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 1,232 | 1.3145 | 17,483 |
| rb2610C3350 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 2,256 | 1.1335 | 8,465 |
| rb2610C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 228 | 0.114 | 8,971 |
| rb2610C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 134 | 0.067 | 3,095 |
| rb2610C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 8,453 |
| rb2610C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20 | 0.01 | 2,313 |
| rb2610C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 64 | 0.032 | 15,659 |
| rb2610C3650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 9,505 |
| rb2610P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 28 | 0.014 | 21,155 |
| rb2610P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 245 | 0.1225 | 3,647 |
| rb2610P2700 | | | | 0.5 | 0.5 | 1 | 0.0005 | 3,649 |
| rb2610P2750 | 1 | 1 | 0.5 | 0.5 | 0.5 | 32 | 0.0165 | 2,088 |
| rb2610P2800 | 1 | 1 | 0.5 | 1 | 0.5 | 267 | 0.25 | 5,975 |
| rb2610P2850 | 0.5 | 1 | 0.5 | 1 | 0.5 | 80 | 0.0725 | 5,837 |
| rb2610P2900 | 0.5 | 1.5 | 0.5 | 1.5 | 0.5 | 745 | 0.811 | 9,309 |
| rb2610P2950 | 1.5 | 2 | 1 | 1.5 | 1.5 | 4,179 | 6.6345 | 11,767 |
| rb2610P3000 | 5 | 7 | 2.5 | 6 | 8 | 11,609 | 59.461 | 23,969 |
| rb2610P3050 | 8.5 | 25.5 | 8 | 22.5 | 25 | 13,431 | 232.236 | 11,329 |
| rb2610P3100 | 33.5 | 63.5 | 33.5 | 57.5 | 56 | 4,234 | 234.818 | 12,777 |
| rb2610P3150 | 82 | 109.5 | 81.5 | 106.5 | 98.5 | 1,889 | 186.984 | 7,330 |
| rb2610P3200 | 134 | 159 | 130 | 153.5 | 146 | 429 | 64.7335 | 1,890 |
| rb2610P3250 | 183 | 205.5 | 181 | 203.5 | 196 | 73 | 14.242 | 589 |
| rb2610P3300 | 233 | 255.5 | 230.5 | 251.5 | 246 | 160 | 39.288 | 796 |
| rb2610P3350 | | | | 296 | 296 | | | 380 |
| rb2610P3400 | | | | 346 | 346 | | | 298 |
| rb2610P3450 | | | | 396 | 396 | | | 197 |
| rb2610P3500 | | | | 446 | 446 | | | 203 |
| rb2610P3550 | | | | 496 | 496 | | | 1 |
| rb2610P3600 | | | | 546 | 546 | | | 1 |
| rb2610P3650 | | | | 596 | 596 | | | |
| rb2611C2750 | | | | 327.5 | 327.5 | | | |
| rb2611C2800 | | | | 281 | 281 | | | |
| rb2611C2850 | | | | 236.5 | 236.5 | | | |
| rb2611C2900 | | | | 195 | 195 | | | |
| rb2611C2950 | | | | 157.5 | 157.5 | | | 1 |
| rb2611C3000 | | | | 123.5 | 123.5 | | | 1 |
| rb2611C3050 | | | | 94.5 | 94.5 | | | 4 |
| rb2611C3100 | | | | 70.5 | 70.5 | | | 7 |
| rb2611C3150 | | | | 51 | 51 | | | 6 |
| rb2611C3200 | | | | 35.5 | 35.5 | | | 11 |
| rb2611C3250 | | | | 24 | 24 | | | 33 |
| rb2611C3300 | 10 | 10 | 9.5 | 9.5 | 16 | 23 | 0.229 | 41 |
| rb2611C3350 | | | | 10 | 10 | | | 19 |
| rb2611C3400 | 3.5 | 3.5 | 3.5 | 3.5 | 6 | 2 | 0.007 | 16 |
| rb2611C3450 | 8 | 8 | 3 | 3 | 3.5 | 2 | 0.011 | 27 |
| rb2611P2750 | | | | 4 | 4 | | | 2 |
| rb2611P2800 | 19.5 | 19.5 | 14 | 14 | 7.5 | 17 | 0.244 | 57 |
| rb2611P2850 | | | | 13 | 13 | | | 26 |
| rb2611P2900 | | | | 21.5 | 21.5 | | | 30 |
| rb2611P2950 | | | | 33.5 | 33.5 | | | 25 |
| rb2611P3000 | | | | 50 | 50 | | | 41 |
| rb2611P3050 | | | | 70.5 | 70.5 | | | 40 |
| rb2611P3100 | | | | 96.5 | 96.5 | | | |
| rb2611P3150 | | | | 127 | 127 | | | 3 |
| rb2611P3200 | | | | 161.5 | 161.5 | | | 3 |
| rb2611P3250 | | | | 200 | 200 | | | 1 |
| rb2611P3300 | | | | 241.5 | 241.5 | | | 5 |
| rb2611P3350 | | | | 285.5 | 285.5 | | | |
| rb2611P3400 | | | | 332 | 332 | | | |
| rb2611P3450 | | | | 379 | 379 | | | |
| rb2701C2750 | | | | 368.5 | 368.5 | | | 3 |
| rb2701C2800 | 306 | 311 | 306 | 310.5 | 321 | 113 | 34.9655 | 137 |
| rb2701C2850 | 268 | 268 | 260 | 260 | 274.5 | 4 | 1.05 | 370 |
| rb2701C2900 | | | | 231 | 231 | | | 472 |
| rb2701C2950 | 201 | 202 | 171.5 | 173 | 190 | 585 | 106.077 | 608 |
| rb2701C3000 | 160.5 | 162 | 133.5 | 135.5 | 153 | 706 | 100.5595 | 901 |
| rb2701C3050 | 127 | 127 | 102 | 103.5 | 120.5 | 711 | 79.2275 | 888 |
| rb2701C3100 | 95.5 | 96 | 76.5 | 79 | 92 | 648 | 53.5185 | 2,708 |
| rb2701C3150 | 77 | 77 | 58 | 62 | 68.5 | 2,399 | 149.679 | 5,112 |
| rb2701C3200 | 57 | 58 | 45.5 | 48 | 49.5 | 2,594 | 127.8855 | 7,089 |
| rb2701C3250 | 47.5 | 47.5 | 34.5 | 37 | 35 | 1,461 | 55.484 | 2,921 |
| rb2701C3300 | 33.5 | 38.5 | 27 | 29 | 23.5 | 3,654 | 114.1 | 13,232 |
| rb2701C3350 | 31.5 | 31.5 | 21 | 21 | 16 | 475 | 11.037 | 5,565 |
| rb2701C3400 | 18 | 22 | 15.5 | 16 | 10 | 1,516 | 27.0185 | 9,848 |
| rb2701C3450 | 16.5 | 16.5 | 12 | 12.5 | 6 | 997 | 13.5915 | 4,292 |
| rb2701C3500 | 11.5 | 13 | 9 | 10 | 3.5 | 4,193 | 44.9 | 12,105 |
| rb2701P2750 | 3.5 | 4 | 3 | 3.5 | 2 | 2,046 | 7.092 | 6,944 |
| rb2701P2800 | 4.5 | 5 | 4 | 5 | 4.5 | 401 | 1.712 | 3,955 |
| rb2701P2850 | 6 | 7.5 | 6 | 7.5 | 8.5 | 465 | 3.1405 | 3,546 |
| rb2701P2900 | 7 | 11.5 | 7 | 10.5 | 14.5 | 1,359 | 13.969 | 4,838 |
| rb2701P2950 | 14 | 19 | 13.5 | 18.5 | 23.5 | 2,141 | 33.472 | 3,396 |
| rb2701P3000 | 21.5 | 32 | 21.5 | 29.5 | 36.5 | 2,207 | 62.276 | 4,356 |
| rb2701P3050 | 40 | 50.5 | 35 | 47.5 | 53.5 | 3,522 | 159.956 | 5,419 |
| rb2701P3100 | 59 | 75.5 | 53 | 72 | 75 | 3,159 | 219.9745 | 3,512 |
| rb2701P3150 | 85 | 106.5 | 83.5 | 103 | 101.5 | 1,178 | 111.881 | 2,701 |
| rb2701P3200 | 116.5 | 143.5 | 116.5 | 139.5 | 132.5 | 380 | 51.688 | 1,663 |
| rb2701P3250 | 157 | 183 | 153.5 | 178 | 167.5 | 563 | 94.179 | 933 |
| rb2701P3300 | 198 | 222 | 193.5 | 221.5 | 206 | 201 | 41.122 | 1,098 |
| rb2701P3350 | 240.5 | 265.5 | 236.5 | 264 | 248 | 142 | 35.834 | 1,434 |
| rb2701P3400 | | | | 292.5 | 292.5 | | | 897 |
| rb2701P3450 | | | | 338.5 | 338.5 | | | |
| rb2701P3500 | | | | 386 | 386 | | | |
| rb2703C2800 | | | | 352 | 352 | | | |
| rb2703C2850 | | | | 309 | 309 | | | |
| rb2703C2900 | | | | 268.5 | 268.5 | | | |
| rb2703C2950 | | | | 231 | 231 | | | |
| rb2703C3000 | | | | 196.5 | 196.5 | | | |
| rb2703C3050 | | | | 164.5 | 164.5 | | | |
| rb2703C3100 | | | | 136.5 | 136.5 | | | 1 |
| rb2703C3150 | | | | 112 | 112 | | | 4 |
| rb2703C3200 | | | | 90.5 | 90.5 | | | 6 |
| rb2703C3250 | | | | 72 | 72 | | | 3 |
| rb2703C3300 | | | | 56.5 | 56.5 | | | 9 |
| rb2703C3350 | | | | 44 | 44 | | | 2 |
| rb2703C3400 | | | | 33.5 | 33.5 | | | 4 |
| rb2703C3450 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 1 | 0.0255 | 7 |
| rb2703P2800 | | | | 15 | 15 | | | |
| rb2703P2850 | | | | 22.5 | 22.5 | | | |
| rb2703P2900 | | | | 31.5 | 31.5 | | | |
| rb2703P2950 | | | | 44 | 44 | | | 1 |
| rb2703P3000 | | | | 59 | 59 | | | 3 |
| rb2703P3050 | | | | 77 | 77 | | | 8 |
| rb2703P3100 | | | | 98.5 | 98.5 | | | 12 |
| rb2703P3150 | | | | 123.5 | 123.5 | | | 11 |
| rb2703P3200 | | | | 152 | 152 | | | 2 |
| rb2703P3250 | | | | 183.5 | 183.5 | | | 1 |
| rb2703P3300 | | | | 217.5 | 217.5 | | | |
| rb2703P3350 | | | | 255 | 255 | | | |
| rb2703P3400 | | | | 294 | 294 | | | |
| rb2703P3450 | | | | 336 | 336 | | | |
打印