上海期货交易所03月05日螺纹期权收盘行情
发布时间：2026年03月05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 | | | | 530 | 530 | | | |
| rb2604C2600 | | | | 480 | 480 | | | |
| rb2604C2650 | | | | 430 | 430 | | | |
| rb2604C2700 | | | | 380 | 380 | | | |
| rb2604C2750 | | | | 330 | 330 | | | |
| rb2604C2800 | | | | 280 | 280 | | | |
| rb2604C2850 | | | | 231.5 | 231.5 | | | |
| rb2604C2900 | | | | 184.5 | 184.5 | | | |
| rb2604C2950 | | | | 140.5 | 140.5 | | | 1 |
| rb2604C3000 | | | | 101.5 | 101.5 | | | 10 |
| rb2604C3050 | 39 | 149.5 | 39 | 42 | 69 | 5 | 0.3565 | 50 |
| rb2604C3100 | 24 | 39 | 22.5 | 29 | 43.5 | 1,342 | 41.5205 | 1,321 |
| rb2604C3150 | 11 | 25 | 11 | 17.5 | 25.5 | 406 | 7.8045 | 519 |
| rb2604C3200 | 10.5 | 19.5 | 9 | 12.5 | 13.5 | 4,567 | 62.032 | 2,795 |
| rb2604C3250 | 5 | 12.5 | 5 | 9.5 | 6.5 | 58 | 0.5675 | 315 |
| rb2604C3300 | 7 | 7 | 7 | 7 | 3 | 1 | 0.007 | 54 |
| rb2604C3350 | 7.5 | 7.5 | 2 | 2 | 1 | 2 | 0.0095 | 148 |
| rb2604C3400 | | | | 0.5 | 0.5 | | | 140 |
| rb2604C3450 | | | | 0.5 | 0.5 | | | 7 |
| rb2604C3500 | 3.5 | 5 | 1.5 | 3 | 0.5 | 65 | 0.2965 | 273 |
| rb2604C3550 | 2.5 | 4 | 2 | 2 | 0.5 | 498 | 1.4995 | 1,476 |
| rb2604P2550 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | | | | 0.5 | 0.5 | | | |
| rb2604P2700 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2750 | 1 | 1 | 0.5 | 0.5 | 0.5 | 116 | 0.0755 | 277 |
| rb2604P2800 | | | | 0.5 | 0.5 | | | 8 |
| rb2604P2850 | | | | 1.5 | 1.5 | | | 10 |
| rb2604P2900 | 7 | 9 | 3 | 3 | 4.5 | 41 | 0.214 | 119 |
| rb2604P2950 | 6 | 6 | 5 | 5.5 | 10.5 | 36 | 0.2015 | 138 |
| rb2604P3000 | 17 | 18 | 12 | 12 | 21.5 | 61 | 0.8745 | 203 |
| rb2604P3050 | 34.5 | 34.5 | 29.5 | 30 | 39 | 39 | 1.18 | 98 |
| rb2604P3100 | 61 | 61 | 58 | 58 | 63.5 | 4 | 0.239 | 11 |
| rb2604P3150 | | | | 95.5 | 95.5 | | | 4 |
| rb2604P3200 | | | | 133.5 | 133.5 | | | 2 |
| rb2604P3250 | | | | 176.5 | 176.5 | | | |
| rb2604P3300 | | | | 223 | 223 | | | |
| rb2604P3350 | | | | 271 | 271 | | | |
| rb2604P3400 | | | | 320 | 320 | | | |
| rb2604P3450 | | | | 370 | 370 | | | |
| rb2604P3500 | | | | 420 | 420 | | | |
| rb2604P3550 | | | | 470 | 470 | | | |
| rb2605C2550 | | | | 530 | 530 | | | |
| rb2605C2600 | | | | 480 | 480 | | | |
| rb2605C2650 | | | | 430 | 430 | | | |
| rb2605C2700 | | | | 380.5 | 380.5 | | | 7 |
| rb2605C2750 | | | | 332 | 332 | | | 250 |
| rb2605C2800 | 299 | 299 | 277 | 286.5 | 284.5 | 71 | 20.777 | 419 |
| rb2605C2850 | 235 | 235 | 235 | 235 | 239.5 | 1 | 0.235 | 448 |
| rb2605C2900 | 190 | 199.5 | 190 | 195 | 196.5 | 44 | 8.6185 | 668 |
| rb2605C2950 | 145.5 | 159.5 | 145.5 | 148.5 | 157.5 | 42 | 6.278 | 1,160 |
| rb2605C3000 | 115.5 | 123 | 109.5 | 121 | 122.5 | 258 | 29.4215 | 2,513 |
| rb2605C3050 | 76 | 88.5 | 76 | 79 | 92.5 | 1,728 | 142.5225 | 5,765 |
| rb2605C3100 | 55 | 64 | 54.5 | 55.5 | 68 | 8,058 | 475.1045 | 16,415 |
| rb2605C3150 | 37 | 44 | 37 | 39 | 48 | 4,494 | 179.6115 | 12,692 |
| rb2605C3200 | 29.5 | 35.5 | 28.5 | 30.5 | 33 | 11,035 | 350.1365 | 34,436 |
| rb2605C3250 | 21 | 24.5 | 20.5 | 21.5 | 21.5 | 1,954 | 43.89 | 13,659 |
| rb2605C3300 | 18.5 | 20.5 | 17 | 18.5 | 14 | 3,247 | 61.0155 | 14,155 |
| rb2605C3350 | 15 | 17 | 14.5 | 15.5 | 8.5 | 540 | 8.442 | 7,495 |
| rb2605C3400 | 12.5 | 14 | 12 | 12.5 | 5 | 2,246 | 28.4845 | 18,259 |
| rb2605C3450 | 11 | 12 | 10.5 | 11.5 | 2.5 | 434 | 4.851 | 3,587 |
| rb2605C3500 | 10.5 | 11 | 9.5 | 10.5 | 1.5 | 924 | 9.5445 | 7,822 |
| rb2605C3550 | 9 | 10.5 | 9 | 10 | 0.5 | 3,827 | 37.6145 | 41,461 |
| rb2605P2550 | 3 | 3 | 2.5 | 3 | 0.5 | 87 | 0.2215 | 1,938 |
| rb2605P2600 | 3 | 3 | 3 | 3 | 0.5 | 142 | 0.4135 | 996 |
| rb2605P2650 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 140 | 0.469 | 812 |
| rb2605P2700 | 4.5 | 5 | 4.5 | 5 | 1 | 156 | 0.703 | 939 |
| rb2605P2750 | 6 | 6.5 | 5.5 | 6 | 2.5 | 495 | 2.9475 | 13,621 |
| rb2605P2800 | 8 | 8 | 7 | 7.5 | 5 | 453 | 3.3195 | 7,420 |
| rb2605P2850 | 9.5 | 12 | 8 | 12 | 9.5 | 991 | 8.952 | 6,568 |
| rb2605P2900 | 14.5 | 15 | 12.5 | 15 | 17 | 1,576 | 21.6895 | 9,215 |
| rb2605P2950 | 21.5 | 21.5 | 17.5 | 21 | 27.5 | 1,303 | 25.487 | 6,156 |
| rb2605P3000 | 36 | 36.5 | 29 | 35 | 43 | 4,698 | 151.6005 | 17,731 |
| rb2605P3050 | 48 | 54 | 45 | 53 | 63 | 2,761 | 140.3265 | 13,237 |
| rb2605P3100 | 78 | 80.5 | 70 | 80 | 88 | 1,849 | 138.658 | 8,006 |
| rb2605P3150 | 110 | 115 | 102 | 113 | 118 | 109 | 11.853 | 2,973 |
| rb2605P3200 | 146 | 151 | 143.5 | 151 | 152.5 | 100 | 14.858 | 836 |
| rb2605P3250 | 190.5 | 195.5 | 182 | 193 | 191.5 | 102 | 19.464 | 854 |
| rb2605P3300 | 250 | 250 | 250 | 250 | 233.5 | 1 | 0.25 | 642 |
| rb2605P3350 | | | | 278 | 278 | | | 181 |
| rb2605P3400 | 327.5 | 327.5 | 327.5 | 327.5 | 324.5 | 1 | 0.3275 | 650 |
| rb2605P3450 | | | | 372.5 | 372.5 | | | 111 |
| rb2605P3500 | | | | 421 | 421 | | | 124 |
| rb2605P3550 | | | | 470.5 | 470.5 | | | 219 |
| rb2607C2600 | | | | 504.5 | 504.5 | | | |
| rb2607C2650 | | | | 456.5 | 456.5 | | | |
| rb2607C2700 | | | | 409.5 | 409.5 | | | |
| rb2607C2750 | | | | 364 | 364 | | | |
| rb2607C2800 | | | | 320 | 320 | | | 2 |
| rb2607C2850 | | | | 278.5 | 278.5 | | | 3 |
| rb2607C2900 | | | | 239.5 | 239.5 | | | 21 |
| rb2607C2950 | | | | 203.5 | 203.5 | | | 20 |
| rb2607C3000 | 165.5 | 165.5 | 153.5 | 155 | 171 | 4 | 0.645 | 401 |
| rb2607C3050 | 125.5 | 126 | 123.5 | 126 | 141.5 | 12 | 1.4865 | 133 |
| rb2607C3100 | 105 | 120 | 101 | 110.5 | 115.5 | 199 | 21.726 | 321 |
| rb2607C3150 | 82 | 91.5 | 82 | 87 | 93 | 23 | 2.0425 | 387 |
| rb2607C3200 | 72 | 76 | 70.5 | 76 | 74 | 21 | 1.552 | 447 |
| rb2607C3250 | 47 | 66.5 | 47 | 56 | 58 | 84 | 5.122 | 475 |
| rb2607C3300 | 56 | 56 | 47.5 | 52.5 | 44.5 | 85 | 4.2585 | 186 |
| rb2607C3350 | 41 | 44.5 | 41 | 43.5 | 34 | 94 | 3.91 | 217 |
| rb2607C3400 | 37.5 | 37.5 | 35 | 37.5 | 25 | 27 | 0.877 | 213 |
| rb2607C3450 | 30.5 | 32.5 | 30.5 | 32.5 | 18.5 | 44 | 1.142 | 183 |
| rb2607C3500 | 26.5 | 28 | 26.5 | 28 | 13.5 | 80 | 1.6725 | 215 |
| rb2607C3550 | 23.5 | 24.5 | 22.5 | 24.5 | 9.5 | 51 | 1.1015 | 580 |
| rb2607C3600 | 19 | 22 | 19 | 21.5 | 7 | 139 | 2.4025 | 813 |
| rb2607P2600 | 4 | 4 | 3.5 | 4 | 2.5 | 308 | 1.222 | 2,892 |
| rb2607P2650 | 6 | 6 | 4.5 | 5 | 4.5 | 146 | 0.718 | 2,108 |
| rb2607P2700 | 7 | 7 | 5.5 | 6.5 | 7.5 | 514 | 2.926 | 1,773 |
| rb2607P2750 | 9 | 9 | 8 | 9 | 12 | 56 | 0.552 | 1,851 |
| rb2607P2800 | 13 | 14 | 11.5 | 13.5 | 18 | 158 | 2.228 | 273 |
| rb2607P2850 | 18.5 | 20.5 | 18.5 | 20 | 26.5 | 63 | 1.3305 | 149 |
| rb2607P2900 | 24.5 | 29.5 | 23 | 23 | 37 | 85 | 2.501 | 155 |
| rb2607P2950 | 36.5 | 43 | 36.5 | 42 | 51 | 91 | 3.6795 | 224 |
| rb2607P3000 | 52.5 | 59.5 | 52.5 | 59.5 | 68 | 40 | 2.395 | 294 |
| rb2607P3050 | 80 | 82 | 80 | 82 | 88.5 | 40 | 3.3565 | 172 |
| rb2607P3100 | 100 | 108.5 | 31.5 | 108 | 112.5 | 75 | 7.574 | 106 |
| rb2607P3150 | 138.5 | 138.5 | 138.5 | 138.5 | 139.5 | 10 | 1.385 | 73 |
| rb2607P3200 | | | | 170.5 | 170.5 | | | 38 |
| rb2607P3250 | 422 | 422 | 192.5 | 197 | 204.5 | 28 | 6.235 | 31 |
| rb2607P3300 | | | | 241 | 241 | | | 23 |
| rb2607P3350 | | | | 280 | 280 | | | 31 |
| rb2607P3400 | | | | 321.5 | 321.5 | | | |
| rb2607P3450 | | | | 364.5 | 364.5 | | | |
| rb2607P3500 | | | | 409.5 | 409.5 | | | |
| rb2607P3550 | | | | 455.5 | 455.5 | | | |
| rb2607P3600 | | | | 502.5 | 502.5 | | | |
| rb2610C2600 | | | | 518.5 | 518.5 | | | |
| rb2610C2650 | | | | 473 | 473 | | | |
| rb2610C2700 | | | | 429 | 429 | | | |
| rb2610C2750 | | | | 386.5 | 386.5 | | | |
| rb2610C2800 | | | | 346 | 346 | | | |
| rb2610C2850 | | | | 307.5 | 307.5 | | | 2 |
| rb2610C2900 | | | | 271.5 | 271.5 | | | |
| rb2610C2950 | | | | 238 | 238 | | | |
| rb2610C3000 | | | | 207 | 207 | | | |
| rb2610C3050 | | | | 179 | 179 | | | 1 |
| rb2610C3100 | | | | 153.5 | 153.5 | | | 3 |
| rb2610C3150 | 136 | 136 | 136 | 136 | 130.5 | 1 | 0.136 | 24 |
| rb2610C3200 | 125.5 | 125.5 | 93 | 93 | 110 | 24 | 2.6045 | 184 |
| rb2610C3250 | | | | 92 | 92 | | | 5 |
| rb2610C3300 | | | | 76.5 | 76.5 | | | 11 |
| rb2610C3350 | | | | 63 | 63 | | | 19 |
| rb2610C3400 | | | | 51.5 | 51.5 | | | 24 |
| rb2610C3450 | | | | 42 | 42 | | | 19 |
| rb2610C3500 | 42 | 42 | 42 | 42 | 34 | 2 | 0.084 | 160 |
| rb2610C3550 | | | | 27 | 27 | | | 34 |
| rb2610C3600 | 31 | 35 | 31 | 35 | 21.5 | 3 | 0.097 | 49 |
| rb2610P2600 | | | | 10 | 10 | | | 39 |
| rb2610P2650 | 13.5 | 15 | 13.5 | 14 | 14.5 | 3 | 0.0425 | 12 |
| rb2610P2700 | 18.5 | 20 | 18 | 18.5 | 20 | 7 | 0.1315 | 14 |
| rb2610P2750 | 25 | 25.5 | 25 | 25.5 | 27.5 | 3 | 0.0755 | 19 |
| rb2610P2800 | | | | 36.5 | 36.5 | | | 6 |
| rb2610P2850 | | | | 48 | 48 | | | 13 |
| rb2610P2900 | | | | 62 | 62 | | | 5 |
| rb2610P2950 | | | | 78 | 78 | | | 17 |
| rb2610P3000 | | | | 96.5 | 96.5 | | | 20 |
| rb2610P3050 | | | | 118 | 118 | | | 9 |
| rb2610P3100 | | | | 142.5 | 142.5 | | | 7 |
| rb2610P3150 | | | | 169 | 169 | | | 4 |
| rb2610P3200 | | | | 198.5 | 198.5 | | | 1 |
| rb2610P3250 | | | | 230.5 | 230.5 | | | 1 |
| rb2610P3300 | | | | 264.5 | 264.5 | | | 1 |
| rb2610P3350 | | | | 301 | 301 | | | 1 |
| rb2610P3400 | | | | 339 | 339 | | | 1 |
| rb2610P3450 | | | | 379 | 379 | | | 1 |
| rb2610P3500 | | | | 420.5 | 420.5 | | | 1 |
| rb2610P3550 | | | | 464 | 464 | | | |
| rb2610P3600 | | | | 508 | 508 | | | |
打印