上海期货交易所03月04日螺纹期权收盘行情
发布时间：2026年03月04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 |
|---|
| rb2604C2550 | | | | 515 | 515 | | | |
| rb2604C2600 | | | | 465 | 465 | | | |
| rb2604C2650 | | | | 415 | 415 | | | |
| rb2604C2700 | | | | 365 | 365 | | | |
| rb2604C2750 | | | | 315 | 315 | | | |
| rb2604C2800 | | | | 265.5 | 265.5 | | | |
| rb2604C2850 | | | | 217.5 | 217.5 | | | |
| rb2604C2900 | | | | 171.5 | 171.5 | | | |
| rb2604C2950 | | | | 129.5 | 129.5 | | | 1 |
| rb2604C3000 | | | | 92.5 | 92.5 | | | 10 |
| rb2604C3050 | 68 | 75 | 36 | 43.5 | 62 | 12 | 0.61 | 51 |
| rb2604C3100 | 27.5 | 36 | 25 | 28 | 39 | 1,152 | 33.826 | 1,093 |
| rb2604C3150 | 17 | 21 | 15 | 16 | 23 | 248 | 4.2755 | 406 |
| rb2604C3200 | 10.5 | 18 | 7.5 | 10 | 12.5 | 632 | 6.8 | 1,222 |
| rb2604C3250 | 4.5 | 11.5 | 4.5 | 6.5 | 6 | 161 | 1.2495 | 323 |
| rb2604C3300 | 4.5 | 4.5 | 4.5 | 4.5 | 2.5 | 2 | 0.009 | 53 |
| rb2604C3350 | 3 | 10 | 2.5 | 3 | 1 | 18 | 0.129 | 148 |
| rb2604C3400 | 1 | 5 | 1 | 5 | 0.5 | 12 | 0.053 | 140 |
| rb2604C3450 | | | | 0.5 | 0.5 | | | 7 |
| rb2604C3500 | 1.5 | 3 | 1.5 | 2.5 | 0.5 | 62 | 0.1545 | 227 |
| rb2604C3550 | 3 | 4.5 | 1.5 | 2.5 | 0.5 | 367 | 1.028 | 1,309 |
| rb2604P2550 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | | | | 0.5 | 0.5 | | | |
| rb2604P2700 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2750 | 2.5 | 2.5 | 2 | 2 | 0.5 | 2 | 0.0045 | 330 |
| rb2604P2800 | | | | 1 | 1 | | | 8 |
| rb2604P2850 | | | | 2.5 | 2.5 | | | 10 |
| rb2604P2900 | 7.5 | 8 | 2.5 | 2.5 | 6.5 | 17 | 0.121 | 109 |
| rb2604P2950 | 7 | 7 | 5.5 | 6 | 14.5 | 10 | 0.0605 | 139 |
| rb2604P3000 | 12 | 20 | 11.5 | 13 | 27.5 | 118 | 1.7775 | 233 |
| rb2604P3050 | 37.5 | 41 | 33 | 33 | 47 | 4 | 0.149 | 76 |
| rb2604P3100 | 33 | 60 | 33 | 60 | 74 | 2 | 0.093 | 10 |
| rb2604P3150 | | | | 108 | 108 | | | 4 |
| rb2604P3200 | | | | 147 | 147 | | | 2 |
| rb2604P3250 | | | | 191 | 191 | | | |
| rb2604P3300 | | | | 237.5 | 237.5 | | | |
| rb2604P3350 | | | | 286 | 286 | | | |
| rb2604P3400 | | | | 335 | 335 | | | |
| rb2604P3450 | | | | 385 | 385 | | | |
| rb2604P3500 | | | | 435 | 435 | | | |
| rb2604P3550 | | | | 485 | 485 | | | |
| rb2605C2550 | | | | 522 | 522 | | | |
| rb2605C2600 | | | | 472 | 472 | | | |
| rb2605C2650 | | | | 422 | 422 | | | |
| rb2605C2700 | | | | 373 | 373 | | | 7 |
| rb2605C2750 | | | | 325 | 325 | | | 250 |
| rb2605C2800 | 292 | 292 | 292 | 292 | 278.5 | 10 | 2.92 | 426 |
| rb2605C2850 | 239.5 | 243 | 228 | 228 | 234 | 74 | 17.1825 | 448 |
| rb2605C2900 | 185.5 | 190.5 | 185 | 187 | 192 | 64 | 12.0435 | 668 |
| rb2605C2950 | 148.5 | 156.5 | 143 | 148.5 | 154 | 71 | 10.5295 | 1,171 |
| rb2605C3000 | 111 | 119.5 | 105 | 109 | 120.5 | 165 | 18.627 | 2,676 |
| rb2605C3050 | 73 | 84.5 | 72 | 78.5 | 91.5 | 1,730 | 133.5315 | 5,812 |
| rb2605C3100 | 56 | 62 | 52 | 55.5 | 67.5 | 7,175 | 407.2995 | 16,528 |
| rb2605C3150 | 38.5 | 42.5 | 35.5 | 39.5 | 48.5 | 2,556 | 98.867 | 12,468 |
| rb2605C3200 | 29.5 | 32.5 | 27.5 | 30.5 | 33.5 | 6,784 | 202.2775 | 32,000 |
| rb2605C3250 | 20.5 | 22.5 | 19.5 | 21 | 22.5 | 1,679 | 35.3045 | 13,190 |
| rb2605C3300 | 17 | 19 | 16 | 18 | 14.5 | 2,020 | 35.868 | 14,213 |
| rb2605C3350 | 13.5 | 15.5 | 13.5 | 14.5 | 9 | 540 | 7.747 | 7,403 |
| rb2605C3400 | 11 | 13 | 10.5 | 12 | 5.5 | 2,223 | 25.8935 | 18,242 |
| rb2605C3450 | 10 | 11 | 9.5 | 11 | 3 | 603 | 6.2525 | 3,675 |
| rb2605C3500 | 8.5 | 10.5 | 8.5 | 10 | 1.5 | 1,536 | 14.613 | 7,850 |
| rb2605C3550 | 9 | 9.5 | 8 | 9 | 1 | 4,785 | 41.8045 | 41,232 |
| rb2605P2550 | 2 | 3 | 2 | 3 | 0.5 | 381 | 0.993 | 1,917 |
| rb2605P2600 | 3 | 3 | 3 | 3 | 0.5 | 60 | 0.1425 | 1,001 |
| rb2605P2650 | 3.5 | 4 | 3.5 | 4 | 0.5 | 124 | 0.4295 | 788 |
| rb2605P2700 | 4.5 | 4.5 | 4 | 4.5 | 1.5 | 132 | 0.5915 | 949 |
| rb2605P2750 | 5.5 | 6.5 | 5.5 | 6.5 | 3.5 | 704 | 4.463 | 13,867 |
| rb2605P2800 | 8 | 8.5 | 7 | 8 | 6.5 | 823 | 6.5085 | 7,365 |
| rb2605P2850 | 10 | 11 | 9 | 9.5 | 12 | 1,166 | 11.453 | 6,901 |
| rb2605P2900 | 15 | 16.5 | 14 | 15 | 20.5 | 1,268 | 19.5365 | 8,974 |
| rb2605P2950 | 21 | 25 | 19 | 22.5 | 32.5 | 1,847 | 40.605 | 6,091 |
| rb2605P3000 | 35.5 | 38.5 | 32 | 37 | 48.5 | 3,569 | 127.1895 | 19,046 |
| rb2605P3050 | 49 | 58.5 | 48.5 | 58 | 69.5 | 1,683 | 90.0595 | 12,996 |
| rb2605P3100 | 81.5 | 88 | 74 | 88 | 95.5 | 931 | 75.943 | 7,889 |
| rb2605P3150 | 115.5 | 119.5 | 105.5 | 114 | 126.5 | 63 | 7.182 | 2,975 |
| rb2605P3200 | 157.5 | 157.5 | 157.5 | 157.5 | 161.5 | 1 | 0.1575 | 852 |
| rb2605P3250 | 196.5 | 196.5 | 196 | 196 | 200 | 27 | 5.3325 | 784 |
| rb2605P3300 | | | | 242 | 242 | | | 642 |
| rb2605P3350 | | | | 286.5 | 286.5 | | | 181 |
| rb2605P3400 | | | | 333 | 333 | | | 651 |
| rb2605P3450 | | | | 380.5 | 380.5 | | | 111 |
| rb2605P3500 | | | | 429 | 429 | | | 124 |
| rb2605P3550 | | | | 478.5 | 478.5 | | | 219 |
| rb2607C2600 | | | | 496 | 496 | | | |
| rb2607C2650 | | | | 448.5 | 448.5 | | | |
| rb2607C2700 | | | | 402 | 402 | | | |
| rb2607C2750 | | | | 357 | 357 | | | |
| rb2607C2800 | | | | 314 | 314 | | | 2 |
| rb2607C2850 | | | | 273 | 273 | | | 3 |
| rb2607C2900 | | | | 234.5 | 234.5 | | | 21 |
| rb2607C2950 | | | | 199.5 | 199.5 | | | 20 |
| rb2607C3000 | | | | 167.5 | 167.5 | | | 401 |
| rb2607C3050 | 133 | 133 | 128 | 128 | 138.5 | 3 | 0.3895 | 135 |
| rb2607C3100 | 111 | 111 | 101.5 | 101.5 | 113.5 | 33 | 3.5105 | 237 |
| rb2607C3150 | 88 | 90.5 | 80.5 | 80.5 | 91.5 | 369 | 31.1625 | 387 |
| rb2607C3200 | 146.5 | 146.5 | 67.5 | 67.5 | 73 | 15 | 1.123 | 454 |
| rb2607C3250 | 59.5 | 63.5 | 56.5 | 57 | 57.5 | 130 | 7.743 | 435 |
| rb2607C3300 | 51.5 | 52.5 | 47.5 | 47.5 | 44.5 | 66 | 3.2155 | 190 |
| rb2607C3350 | 44.5 | 44.5 | 40 | 40 | 34 | 64 | 2.5755 | 215 |
| rb2607C3400 | 37 | 37 | 33.5 | 33.5 | 25.5 | 38 | 1.335 | 211 |
| rb2607C3450 | 30 | 30 | 29 | 29 | 19 | 54 | 1.608 | 183 |
| rb2607C3500 | 26.5 | 26.5 | 25.5 | 25.5 | 14 | 91 | 2.2045 | 230 |
| rb2607C3550 | 22.5 | 23.5 | 22.5 | 23 | 10 | 99 | 2.0135 | 585 |
| rb2607C3600 | 21 | 21 | 20 | 20 | 7 | 103 | 2.1055 | 805 |
| rb2607P2600 | 4 | 5 | 4 | 4.5 | 3 | 714 | 3.183 | 2,641 |
| rb2607P2650 | 5 | 6 | 5 | 5.5 | 5.5 | 383 | 2.097 | 1,985 |
| rb2607P2700 | 7 | 7.5 | 7 | 7 | 9 | 38 | 0.267 | 1,392 |
| rb2607P2750 | 10 | 10 | 9.5 | 9.5 | 14 | 37 | 0.3625 | 1,851 |
| rb2607P2800 | 14.5 | 15 | 13.5 | 14 | 20.5 | 96 | 1.4715 | 286 |
| rb2607P2850 | 21 | 21 | 19 | 19 | 29.5 | 46 | 0.93 | 172 |
| rb2607P2900 | 32.5 | 32.5 | 29.5 | 30.5 | 41.5 | 48 | 1.5225 | 169 |
| rb2607P2950 | 43 | 44 | 41.5 | 41.5 | 56 | 88 | 3.9995 | 233 |
| rb2607P3000 | 62 | 62 | 57 | 57 | 74 | 149 | 9.067 | 294 |
| rb2607P3050 | 80 | 84 | 78 | 78 | 95 | 257 | 21.092 | 190 |
| rb2607P3100 | 106.5 | 111.5 | 105 | 105 | 119.5 | 30 | 3.244 | 96 |
| rb2607P3150 | 141.5 | 142 | 138 | 138 | 147.5 | 6 | 0.864 | 63 |
| rb2607P3200 | | | | 178.5 | 178.5 | | | 38 |
| rb2607P3250 | 211.5 | 211.5 | 211.5 | 211.5 | 213 | 9 | 1.9035 | 23 |
| rb2607P3300 | 248 | 252.5 | 248 | 252.5 | 249.5 | 30 | 7.5 | 23 |
| rb2607P3350 | | | | 289 | 289 | | | 31 |
| rb2607P3400 | | | | 330.5 | 330.5 | | | |
| rb2607P3450 | | | | 374 | 374 | | | |
| rb2607P3500 | | | | 418.5 | 418.5 | | | |
| rb2607P3550 | | | | 465 | 465 | | | |
| rb2607P3600 | | | | 512 | 512 | | | |
| rb2610C2600 | | | | 512 | 512 | | | |
| rb2610C2650 | | | | 467 | 467 | | | |
| rb2610C2700 | | | | 423.5 | 423.5 | | | |
| rb2610C2750 | | | | 381.5 | 381.5 | | | |
| rb2610C2800 | | | | 341.5 | 341.5 | | | |
| rb2610C2850 | 333 | 333 | 332 | 332 | 304 | 2 | 0.665 | 2 |
| rb2610C2900 | | | | 268.5 | 268.5 | | | |
| rb2610C2950 | | | | 235.5 | 235.5 | | | |
| rb2610C3000 | | | | 205.5 | 205.5 | | | |
| rb2610C3050 | | | | 177.5 | 177.5 | | | 1 |
| rb2610C3100 | | | | 152.5 | 152.5 | | | 3 |
| rb2610C3150 | | | | 130 | 130 | | | 23 |
| rb2610C3200 | 85 | 85 | 82 | 82 | 110 | 2 | 0.167 | 186 |
| rb2610C3250 | 86 | 86 | 86 | 86 | 92.5 | 1 | 0.086 | 5 |
| rb2610C3300 | 81 | 81 | 60 | 63 | 77.5 | 20 | 1.292 | 11 |
| rb2610C3350 | | | | 64 | 64 | | | 19 |
| rb2610C3400 | 64 | 64 | 64 | 64 | 52.5 | 2 | 0.128 | 24 |
| rb2610C3450 | | | | 43 | 43 | | | 19 |
| rb2610C3500 | 43.5 | 43.5 | 43.5 | 43.5 | 34.5 | 1 | 0.0435 | 160 |
| rb2610C3550 | 44 | 44.5 | 38 | 44.5 | 28 | 3 | 0.1265 | 34 |
| rb2610C3600 | 38 | 40 | 31 | 31 | 22.5 | 16 | 0.6015 | 47 |
| rb2610P2600 | 8.5 | 12 | 8 | 12 | 11.5 | 23 | 0.2165 | 39 |
| rb2610P2650 | 14 | 14 | 14 | 14 | 16.5 | 2 | 0.028 | 10 |
| rb2610P2700 | 19 | 19 | 19 | 19 | 22.5 | 2 | 0.038 | 9 |
| rb2610P2750 | 25.5 | 26.5 | 25.5 | 25.5 | 30.5 | 3 | 0.0775 | 17 |
| rb2610P2800 | | | | 40.5 | 40.5 | | | 6 |
| rb2610P2850 | | | | 52.5 | 52.5 | | | 13 |
| rb2610P2900 | | | | 67 | 67 | | | 5 |
| rb2610P2950 | 72.5 | 72.5 | 72.5 | 72.5 | 83.5 | 1 | 0.0725 | 17 |
| rb2610P3000 | | | | 103 | 103 | | | 20 |
| rb2610P3050 | | | | 125 | 125 | | | 9 |
| rb2610P3100 | | | | 149.5 | 149.5 | | | 7 |
| rb2610P3150 | | | | 176.5 | 176.5 | | | 4 |
| rb2610P3200 | | | | 206.5 | 206.5 | | | 1 |
| rb2610P3250 | | | | 238.5 | 238.5 | | | 1 |
| rb2610P3300 | | | | 273 | 273 | | | 1 |
| rb2610P3350 | | | | 309.5 | 309.5 | | | 1 |
| rb2610P3400 | | | | 348 | 348 | | | 1 |
| rb2610P3450 | | | | 388 | 388 | | | 1 |
| rb2610P3500 | | | | 429.5 | 429.5 | | | 1 |
| rb2610P3550 | | | | 472.5 | 472.5 | | | |
| rb2610P3600 | | | | 517 | 517 | | | |
打印