上海期货交易所03月06日螺纹期权收盘行情
发布时间：2026年03月06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 | | | | 525 | 525 | | | |
| rb2604C2600 | | | | 475 | 475 | | | |
| rb2604C2650 | | | | 425 | 425 | | | |
| rb2604C2700 | | | | 375 | 375 | | | |
| rb2604C2750 | | | | 325 | 325 | | | |
| rb2604C2800 | | | | 275 | 275 | | | |
| rb2604C2850 | | | | 226.5 | 226.5 | | | |
| rb2604C2900 | | | | 179.5 | 179.5 | | | |
| rb2604C2950 | | | | 135.5 | 135.5 | | | 1 |
| rb2604C3000 | | | | 96.5 | 96.5 | | | 10 |
| rb2604C3050 | 44 | 44 | 44 | 44 | 64.5 | 4 | 0.176 | 50 |
| rb2604C3100 | 30 | 35 | 25 | 34 | 40 | 1,848 | 56.322 | 1,687 |
| rb2604C3150 | 18 | 22.5 | 15.5 | 22 | 23 | 281 | 5.1025 | 514 |
| rb2604C3200 | 11.5 | 15 | 11 | 14 | 12 | 2,951 | 38.6165 | 3,454 |
| rb2604C3250 | 7 | 14.5 | 7 | 9 | 5.5 | 90 | 0.869 | 355 |
| rb2604C3300 | 2.5 | 7 | 2.5 | 7 | 2.5 | 5 | 0.021 | 54 |
| rb2604C3350 | 6 | 11 | 3 | 11 | 1 | 25 | 0.177 | 149 |
| rb2604C3400 | 4 | 6 | 4 | 6 | 0.5 | 62 | 0.3095 | 157 |
| rb2604C3450 | 7 | 9 | 7 | 9 | 0.5 | 3 | 0.024 | 7 |
| rb2604C3500 | 6 | 7 | 0.5 | 7 | 0.5 | 22 | 0.0285 | 254 |
| rb2604C3550 | 2 | 4 | 2 | 3.5 | 0.5 | 372 | 1.1665 | 1,763 |
| 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 | 1 | 1 | 0.5 | 13 | 0.013 | 277 |
| rb2604P2800 | | | | 0.5 | 0.5 | | | 8 |
| rb2604P2850 | | | | 1.5 | 1.5 | | | 10 |
| rb2604P2900 | 7.5 | 7.5 | 1.5 | 2.5 | 4.5 | 26 | 0.0665 | 97 |
| rb2604P2950 | 4.5 | 4.5 | 2.5 | 2.5 | 10.5 | 10 | 0.0445 | 135 |
| rb2604P3000 | 15.5 | 17 | 9 | 10.5 | 21.5 | 52 | 0.646 | 206 |
| rb2604P3050 | 30 | 32 | 16 | 21.5 | 39.5 | 198 | 5.074 | 226 |
| rb2604P3100 | | | | 65 | 65 | | | 11 |
| rb2604P3150 | | | | 97.5 | 97.5 | | | 4 |
| rb2604P3200 | | | | 137 | 137 | | | 2 |
| rb2604P3250 | | | | 180.5 | 180.5 | | | |
| rb2604P3300 | | | | 227 | 227 | | | |
| rb2604P3350 | | | | 275.5 | 275.5 | | | |
| rb2604P3400 | | | | 325 | 325 | | | |
| rb2604P3450 | | | | 375 | 375 | | | |
| rb2604P3500 | | | | 425 | 425 | | | |
| rb2604P3550 | | | | 475 | 475 | | | |
| rb2605C2550 | | | | 529 | 529 | | | |
| rb2605C2600 | | | | 479 | 479 | | | |
| rb2605C2650 | | | | 429 | 429 | | | |
| rb2605C2700 | | | | 379.5 | 379.5 | | | 7 |
| rb2605C2750 | | | | 331 | 331 | | | 250 |
| rb2605C2800 | | | | 284 | 284 | | | 419 |
| rb2605C2850 | | | | 238.5 | 238.5 | | | 448 |
| rb2605C2900 | 191 | 200 | 183 | 200 | 196 | 94 | 18.038 | 676 |
| rb2605C2950 | 148 | 160.5 | 145 | 160.5 | 157 | 62 | 9.6465 | 1,157 |
| rb2605C3000 | 110 | 121 | 103.5 | 121 | 122.5 | 232 | 26.763 | 2,481 |
| rb2605C3050 | 79 | 88.5 | 73 | 88 | 92.5 | 2,413 | 194.768 | 5,815 |
| rb2605C3100 | 55.5 | 65 | 51 | 64 | 68 | 9,382 | 550.694 | 18,089 |
| rb2605C3150 | 42 | 43.5 | 34.5 | 42.5 | 48.5 | 5,674 | 221.1265 | 13,485 |
| rb2605C3200 | 32 | 34 | 27 | 34 | 33 | 9,628 | 294.9405 | 34,243 |
| rb2605C3250 | 22.5 | 24.5 | 19 | 24 | 21.5 | 2,196 | 48.0645 | 14,048 |
| rb2605C3300 | 18 | 21.5 | 16.5 | 21.5 | 14 | 3,320 | 62.691 | 14,247 |
| rb2605C3350 | 14.5 | 17.5 | 14 | 17 | 8.5 | 872 | 13.2025 | 7,789 |
| rb2605C3400 | 12 | 14.5 | 11 | 14 | 5 | 2,475 | 31.5265 | 18,123 |
| rb2605C3450 | 11 | 12.5 | 10.5 | 12.5 | 3 | 369 | 4.184 | 3,634 |
| rb2605C3500 | 11 | 11.5 | 9.5 | 11.5 | 1.5 | 570 | 6.053 | 7,963 |
| rb2605C3550 | 10 | 11 | 9 | 10.5 | 0.5 | 5,634 | 55.525 | 42,487 |
| rb2605P2550 | 3 | 3 | 2 | 2.5 | 0.5 | 130 | 0.333 | 1,995 |
| rb2605P2600 | 3.5 | 3.5 | 3 | 3 | 0.5 | 215 | 0.644 | 1,094 |
| rb2605P2650 | 4 | 4 | 3 | 3 | 0.5 | 126 | 0.449 | 893 |
| rb2605P2700 | 5 | 5 | 4 | 4 | 1 | 202 | 0.839 | 1,014 |
| rb2605P2750 | 6.5 | 8.5 | 5.5 | 5.5 | 2.5 | 2,105 | 13.8315 | 13,923 |
| rb2605P2800 | 8.5 | 8.5 | 6.5 | 7 | 5.5 | 929 | 6.304 | 7,456 |
| rb2605P2850 | 10.5 | 10.5 | 7.5 | 8.5 | 10 | 1,245 | 10.6665 | 6,614 |
| rb2605P2900 | 15 | 16 | 11.5 | 12.5 | 17.5 | 1,342 | 18.065 | 9,429 |
| rb2605P2950 | 21 | 22.5 | 16.5 | 18 | 28.5 | 1,969 | 36.597 | 7,226 |
| rb2605P3000 | 34 | 37 | 28 | 29.5 | 43.5 | 5,116 | 166.0645 | 18,716 |
| rb2605P3050 | 53 | 57 | 45 | 49.5 | 63.5 | 3,504 | 169.535 | 12,530 |
| rb2605P3100 | 79.5 | 83.5 | 70 | 83 | 89 | 1,723 | 134.7975 | 8,019 |
| rb2605P3150 | 114 | 117 | 103 | 104.5 | 119 | 129 | 13.9845 | 2,967 |
| rb2605P3200 | 148 | 148.5 | 141 | 142.5 | 154 | 68 | 9.8845 | 862 |
| rb2605P3250 | 204.5 | 204.5 | 183 | 183 | 192.5 | 16 | 2.99 | 862 |
| rb2605P3300 | 234.5 | 237.5 | 228 | 233 | 234.5 | 39 | 9.096 | 641 |
| rb2605P3350 | | | | 279 | 279 | | | 181 |
| rb2605P3400 | | | | 325.5 | 325.5 | | | 650 |
| rb2605P3450 | | | | 373.5 | 373.5 | | | 111 |
| rb2605P3500 | | | | 422 | 422 | | | 124 |
| rb2605P3550 | | | | 471.5 | 471.5 | | | 219 |
| rb2607C2600 | | | | 504.5 | 504.5 | | | |
| rb2607C2650 | | | | 456.5 | 456.5 | | | |
| rb2607C2700 | | | | 409.5 | 409.5 | | | |
| rb2607C2750 | | | | 364 | 364 | | | |
| rb2607C2800 | | | | 320.5 | 320.5 | | | 2 |
| rb2607C2850 | | | | 279 | 279 | | | 3 |
| rb2607C2900 | | | | 240 | 240 | | | 21 |
| rb2607C2950 | | | | 204 | 204 | | | 20 |
| rb2607C3000 | 159.5 | 164 | 159.5 | 164 | 171 | 5 | 0.8085 | 404 |
| rb2607C3050 | 133 | 133 | 133 | 133 | 141.5 | 1 | 0.133 | 133 |
| rb2607C3100 | 98.5 | 111.5 | 98.5 | 111.5 | 115.5 | 87 | 9.4865 | 372 |
| rb2607C3150 | 84 | 92 | 84 | 88.5 | 93 | 153 | 13.3385 | 503 |
| rb2607C3200 | 68.5 | 76 | 68.5 | 74 | 74 | 80 | 5.7415 | 473 |
| rb2607C3250 | 60 | 64.5 | 56.5 | 64.5 | 58 | 29 | 1.809 | 497 |
| rb2607C3300 | 51 | 52.5 | 51 | 52.5 | 45 | 6 | 0.313 | 192 |
| rb2607C3350 | 43 | 44 | 43 | 44 | 34 | 3 | 0.13 | 219 |
| rb2607C3400 | 34 | 37.5 | 34 | 37.5 | 25.5 | 7 | 0.2345 | 214 |
| rb2607C3450 | 30.5 | 32.5 | 30.5 | 32.5 | 19 | 4 | 0.124 | 186 |
| rb2607C3500 | 25.5 | 28.5 | 25.5 | 28.5 | 13.5 | 38 | 0.931 | 239 |
| rb2607C3550 | 23 | 25 | 23 | 25 | 10 | 26 | 0.64 | 604 |
| rb2607C3600 | 19.5 | 22 | 19.5 | 22 | 7 | 43 | 0.8665 | 817 |
| rb2607P2600 | 4 | 4 | 3.5 | 3.5 | 2.5 | 405 | 1.5625 | 3,282 |
| rb2607P2650 | 5 | 5 | 4.5 | 4.5 | 4.5 | 285 | 1.4225 | 2,388 |
| rb2607P2700 | | | | 7.5 | 7.5 | | | 1,773 |
| rb2607P2750 | 8 | 8 | 8 | 8 | 12 | 7 | 0.064 | 1,852 |
| rb2607P2800 | 12.5 | 12.5 | 11.5 | 12 | 18 | 68 | 0.881 | 304 |
| rb2607P2850 | | | | 26.5 | 26.5 | | | 149 |
| rb2607P2900 | 24.5 | 24.5 | 24.5 | 24.5 | 37.5 | 20 | 0.62 | 155 |
| rb2607P2950 | 40.5 | 41 | 35.5 | 35.5 | 51.5 | 130 | 5.05 | 224 |
| rb2607P3000 | 57.5 | 58 | 51.5 | 51.5 | 68.5 | 67 | 3.7595 | 297 |
| rb2607P3050 | 80.5 | 80.5 | 75 | 75 | 89 | 34 | 2.757 | 179 |
| rb2607P3100 | | | | 112.5 | 112.5 | | | 106 |
| rb2607P3150 | | | | 140 | 140 | | | 73 |
| rb2607P3200 | 171.5 | 171.5 | 168 | 168 | 171 | 19 | 3.2235 | 41 |
| rb2607P3250 | | | | 204.5 | 204.5 | | | 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 | | | | 517 | 517 | | | |
| rb2610C2650 | | | | 472 | 472 | | | |
| rb2610C2700 | | | | 428.5 | 428.5 | | | |
| rb2610C2750 | | | | 386.5 | 386.5 | | | |
| rb2610C2800 | | | | 347 | 347 | | | |
| rb2610C2850 | | | | 309 | 309 | | | 2 |
| rb2610C2900 | | | | 274 | 274 | | | |
| rb2610C2950 | | | | 241 | 241 | | | |
| rb2610C3000 | | | | 210.5 | 210.5 | | | |
| rb2610C3050 | | | | 182.5 | 182.5 | | | 1 |
| rb2610C3100 | | | | 157.5 | 157.5 | | | 3 |
| rb2610C3150 | | | | 135 | 135 | | | 24 |
| rb2610C3200 | 90 | 90 | 90 | 90 | 114.5 | 11 | 1.088 | 187 |
| rb2610C3250 | | | | 97 | 97 | | | 5 |
| rb2610C3300 | | | | 81 | 81 | | | 11 |
| rb2610C3350 | | | | 67.5 | 67.5 | | | 19 |
| rb2610C3400 | | | | 55.5 | 55.5 | | | 24 |
| rb2610C3450 | | | | 46 | 46 | | | 19 |
| rb2610C3500 | | | | 37.5 | 37.5 | | | 160 |
| rb2610C3550 | | | | 30.5 | 30.5 | | | 34 |
| rb2610C3600 | 55 | 55 | 37 | 37 | 24.5 | 14 | 0.637 | 55 |
| rb2610P2600 | 10 | 10 | 10 | 10 | 12 | 11 | 0.11 | 44 |
| rb2610P2650 | | | | 17 | 17 | | | 12 |
| rb2610P2700 | | | | 23.5 | 23.5 | | | 14 |
| rb2610P2750 | | | | 31.5 | 31.5 | | | 19 |
| rb2610P2800 | | | | 41.5 | 41.5 | | | 6 |
| rb2610P2850 | 20 | 40 | 20 | 40 | 53.5 | 6 | 0.18 | 18 |
| rb2610P2900 | | | | 68 | 68 | | | 5 |
| rb2610P2950 | | | | 85 | 85 | | | 17 |
| rb2610P3000 | | | | 104 | 104 | | | 20 |
| rb2610P3050 | | | | 126 | 126 | | | 9 |
| rb2610P3100 | | | | 150.5 | 150.5 | | | 7 |
| rb2610P3150 | | | | 177.5 | 177.5 | | | 4 |
| rb2610P3200 | | | | 207 | 207 | | | 1 |
| rb2610P3250 | | | | 239 | 239 | | | 1 |
| rb2610P3300 | | | | 273 | 273 | | | 1 |
| rb2610P3350 | | | | 309 | 309 | | | 1 |
| rb2610P3400 | | | | 347 | 347 | | | 1 |
| rb2610P3450 | | | | 387 | 387 | | | 1 |
| rb2610P3500 | | | | 428.5 | 428.5 | | | 1 |
| rb2610P3550 | | | | 471 | 471 | | | |
| rb2610P3600 | | | | 515 | 515 | | | |
打印