上海期货交易所03月17日螺纹期权收盘行情
发布时间：2026年03月17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 | | | | 597 | 597 | | | |
| rb2604C2600 | | | | 547 | 547 | | | |
| rb2604C2650 | | | | 497 | 497 | | | |
| rb2604C2700 | | | | 447 | 447 | | | |
| rb2604C2750 | | | | 397 | 397 | | | |
| rb2604C2800 | | | | 347 | 347 | | | |
| rb2604C2850 | | | | 297 | 297 | | | |
| rb2604C2900 | | | | 247.5 | 247.5 | | | |
| rb2604C2950 | | | | 199 | 199 | | | 1 |
| rb2604C3000 | | | | 153.5 | 153.5 | | | 10 |
| rb2604C3050 | 101 | 101 | 100 | 100 | 111.5 | 19 | 1.905 | 66 |
| rb2604C3100 | 55 | 58.5 | 41.5 | 54 | 76 | 119 | 6.588 | 1,314 |
| rb2604C3150 | 27.5 | 33.5 | 14.5 | 31.5 | 47.5 | 891 | 24.582 | 1,336 |
| rb2604C3200 | 17 | 22 | 11 | 21 | 27.5 | 8,511 | 149.755 | 9,344 |
| rb2604C3250 | 8 | 15 | 8 | 13.5 | 14.5 | 1,137 | 11.6185 | 1,691 |
| rb2604C3300 | 7 | 9.5 | 3.5 | 5.5 | 7 | 419 | 2.7535 | 855 |
| rb2604C3350 | 4.5 | 7.5 | 2 | 5.5 | 3 | 242 | 0.938 | 248 |
| rb2604C3400 | 3.5 | 5.5 | 3.5 | 5 | 1 | 71 | 0.3295 | 246 |
| rb2604C3450 | 3.5 | 3.5 | 2 | 2 | 0.5 | 20 | 0.0635 | 96 |
| rb2604C3500 | 3 | 3.5 | 2 | 3 | 0.5 | 20 | 0.059 | 560 |
| rb2604C3550 | 2 | 3 | 2 | 3 | 0.5 | 4,648 | 12.053 | 10,814 |
| rb2604P2550 | | | | 0.5 | 0.5 | | | 16 |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | | | | 0.5 | 0.5 | | | |
| rb2604P2700 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 278 |
| rb2604P2800 | | | | 0.5 | 0.5 | | | 9 |
| rb2604P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 12 | 0.006 | 56 |
| rb2604P2900 | 0.5 | 1 | 0.5 | 1 | 0.5 | 5 | 0.003 | 141 |
| rb2604P2950 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 1 | 0.0025 | 176 |
| rb2604P3000 | 1.5 | 2 | 1 | 1.5 | 6.5 | 438 | 0.7135 | 644 |
| rb2604P3050 | 4 | 5 | 2 | 2.5 | 14.5 | 618 | 1.8255 | 727 |
| rb2604P3100 | 12 | 15 | 6.5 | 7 | 29 | 280 | 3.4335 | 517 |
| rb2604P3150 | 39 | 39 | 24.5 | 24.5 | 50.5 | 70 | 2.2295 | 152 |
| rb2604P3200 | | | | 80.5 | 80.5 | | | 1 |
| rb2604P3250 | | | | 117.5 | 117.5 | | | |
| rb2604P3300 | | | | 159.5 | 159.5 | | | |
| rb2604P3350 | | | | 205.5 | 205.5 | | | |
| rb2604P3400 | | | | 254 | 254 | | | |
| rb2604P3450 | | | | 303 | 303 | | | |
| rb2604P3500 | | | | 353 | 353 | | | |
| rb2604P3550 | | | | 403 | 403 | | | 9 |
| rb2605C2550 | | | | 593 | 593 | | | 5 |
| rb2605C2600 | | | | 543 | 543 | | | 1 |
| rb2605C2650 | | | | 493 | 493 | | | |
| rb2605C2700 | | | | 443 | 443 | | | 7 |
| rb2605C2750 | | | | 393.5 | 393.5 | | | 250 |
| rb2605C2800 | | | | 344.5 | 344.5 | | | 356 |
| rb2605C2850 | | | | 297 | 297 | | | 448 |
| rb2605C2900 | 235 | 237.5 | 235 | 237.5 | 251 | 3 | 0.71 | 725 |
| rb2605C2950 | 206 | 206 | 206 | 206 | 207.5 | 1 | 0.206 | 1,234 |
| rb2605C3000 | 157 | 163 | 151.5 | 161.5 | 167.5 | 225 | 35.377 | 2,252 |
| rb2605C3050 | 113.5 | 120 | 108 | 117 | 131.5 | 194 | 22.387 | 4,104 |
| rb2605C3100 | 76 | 85.5 | 73.5 | 84 | 100 | 2,088 | 167.175 | 13,284 |
| rb2605C3150 | 53 | 59.5 | 49 | 57 | 74 | 7,144 | 388.995 | 16,155 |
| rb2605C3200 | 43 | 46.5 | 38 | 44 | 52.5 | 13,653 | 573.7095 | 35,385 |
| rb2605C3250 | 33.5 | 34 | 28 | 31 | 36.5 | 3,496 | 107.8865 | 16,767 |
| rb2605C3300 | 27 | 29.5 | 22 | 25 | 24 | 8,242 | 208.454 | 20,067 |
| rb2605C3350 | 20 | 22.5 | 18.5 | 20.5 | 15.5 | 1,740 | 35.192 | 9,863 |
| rb2605C3400 | 19.5 | 19.5 | 15 | 18.5 | 9.5 | 3,694 | 63.4745 | 18,525 |
| rb2605C3450 | 12 | 17 | 12 | 12 | 5.5 | 1,024 | 14.9745 | 4,067 |
| rb2605C3500 | 15 | 15.5 | 11.5 | 13 | 3 | 2,103 | 27.289 | 9,394 |
| rb2605C3550 | 14.5 | 15.5 | 11 | 12.5 | 1.5 | 13,229 | 169.418 | 49,114 |
| rb2605P2550 | 2.5 | 2.5 | 2 | 2 | 0.5 | 69 | 0.159 | 2,766 |
| rb2605P2600 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 27 | 0.0675 | 1,291 |
| rb2605P2650 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 43 | 0.1075 | 1,065 |
| rb2605P2700 | 3 | 3.5 | 2.5 | 3 | 0.5 | 490 | 1.461 | 1,070 |
| rb2605P2750 | 4 | 4.5 | 3.5 | 3.5 | 0.5 | 1,483 | 5.4705 | 10,809 |
| rb2605P2800 | 4 | 4 | 3 | 3.5 | 2 | 287 | 1.0295 | 6,186 |
| rb2605P2850 | 5 | 5.5 | 4 | 4 | 4 | 549 | 2.6625 | 6,205 |
| rb2605P2900 | 8 | 8 | 5.5 | 6 | 8 | 1,320 | 8.3785 | 8,502 |
| rb2605P2950 | 8.5 | 9 | 7 | 7.5 | 14.5 | 661 | 5.4065 | 6,561 |
| rb2605P3000 | 16 | 17 | 12.5 | 14 | 24.5 | 4,665 | 68.8915 | 27,246 |
| rb2605P3050 | 21.5 | 23.5 | 18.5 | 19.5 | 38.5 | 2,843 | 58.8675 | 13,907 |
| rb2605P3100 | 41 | 41 | 30.5 | 33 | 57 | 5,898 | 209.114 | 11,430 |
| rb2605P3150 | 63.5 | 64.5 | 55 | 57.5 | 81 | 1,375 | 83.0145 | 3,779 |
| rb2605P3200 | 100 | 100.5 | 91.5 | 92.5 | 109.5 | 246 | 23.7985 | 799 |
| rb2605P3250 | 140.5 | 142 | 132 | 132 | 143 | 95 | 13.0505 | 1,086 |
| rb2605P3300 | 185 | 185 | 176.5 | 177 | 181 | 83 | 14.9365 | 664 |
| rb2605P3350 | 230 | 230 | 221 | 221 | 222.5 | 53 | 11.9335 | 199 |
| rb2605P3400 | | | | 266 | 266 | | | 650 |
| rb2605P3450 | | | | 312.5 | 312.5 | | | 111 |
| rb2605P3500 | | | | 360 | 360 | | | 124 |
| rb2605P3550 | 420 | 420 | 420 | 420 | 408.5 | 5 | 2.1 | 226 |
| rb2607C2600 | | | | 555.5 | 555.5 | | | |
| rb2607C2650 | | | | 506.5 | 506.5 | | | |
| rb2607C2700 | | | | 458.5 | 458.5 | | | |
| rb2607C2750 | | | | 411.5 | 411.5 | | | |
| rb2607C2800 | | | | 366 | 366 | | | 2 |
| rb2607C2850 | | | | 322 | 322 | | | 3 |
| rb2607C2900 | 267 | 267 | 267 | 267 | 280.5 | 1 | 0.267 | 20 |
| rb2607C2950 | | | | 241.5 | 241.5 | | | 17 |
| rb2607C3000 | 189.5 | 191 | 187 | 189 | 205 | 61 | 11.4995 | 607 |
| rb2607C3050 | 155.5 | 155.5 | 153.5 | 154 | 172 | 24 | 3.751 | 118 |
| rb2607C3100 | | | | 142.5 | 142.5 | | | 367 |
| rb2607C3150 | 103 | 103 | 96 | 96.5 | 116.5 | 256 | 24.9755 | 1,135 |
| rb2607C3200 | 68.5 | 85 | 68.5 | 79.5 | 93.5 | 117 | 9.6165 | 660 |
| rb2607C3250 | 73.5 | 73.5 | 71 | 71 | 74.5 | 5 | 0.361 | 499 |
| rb2607C3300 | 62 | 63.5 | 58 | 58 | 58.5 | 70 | 4.381 | 243 |
| rb2607C3350 | 53.5 | 55.5 | 51.5 | 51.5 | 45 | 16 | 0.856 | 357 |
| rb2607C3400 | 50.5 | 50.5 | 46 | 46 | 34 | 39 | 1.7425 | 257 |
| rb2607C3450 | | | | 25.5 | 25.5 | | | 200 |
| rb2607C3500 | 42.5 | 42.5 | 35.5 | 38.5 | 19 | 95 | 3.525 | 257 |
| rb2607C3550 | 37.5 | 38.5 | 35 | 35 | 13.5 | 51 | 1.8735 | 650 |
| rb2607C3600 | 37.5 | 37.5 | 33 | 33 | 10 | 94 | 3.119 | 1,172 |
| rb2607P2600 | 5 | 5 | 4.5 | 5 | 1.5 | 137 | 0.6495 | 3,709 |
| rb2607P2650 | 6 | 6 | 5.5 | 5.5 | 2.5 | 57 | 0.295 | 3,420 |
| rb2607P2700 | | | | 4.5 | 4.5 | | | 1,799 |
| rb2607P2750 | | | | 7.5 | 7.5 | | | 1,660 |
| rb2607P2800 | 11 | 11 | 11 | 11 | 12 | 29 | 0.328 | 342 |
| rb2607P2850 | 13.5 | 13.5 | 13.5 | 13.5 | 18 | 1 | 0.0135 | 198 |
| rb2607P2900 | 17.5 | 17.5 | 17.5 | 17.5 | 26 | 4 | 0.07 | 359 |
| rb2607P2950 | 25 | 25 | 25 | 25 | 37 | 22 | 0.55 | 276 |
| rb2607P3000 | 35 | 35 | 31.5 | 31.5 | 50.5 | 37 | 1.256 | 414 |
| rb2607P3050 | 49.5 | 49.5 | 47 | 47 | 67.5 | 9 | 0.4305 | 450 |
| rb2607P3100 | 69.5 | 71.5 | 63.5 | 63.5 | 88 | 35 | 2.502 | 212 |
| rb2607P3150 | 95.5 | 95.5 | 91 | 91.5 | 111.5 | 188 | 17.615 | 302 |
| rb2607P3200 | 127.5 | 127.5 | 124 | 124.5 | 138.5 | 16 | 1.9945 | 59 |
| rb2607P3250 | | | | 169.5 | 169.5 | | | 27 |
| rb2607P3300 | | | | 203 | 203 | | | 23 |
| rb2607P3350 | | | | 239.5 | 239.5 | | | 35 |
| rb2607P3400 | | | | 278.5 | 278.5 | | | |
| rb2607P3450 | | | | 319.5 | 319.5 | | | |
| rb2607P3500 | | | | 363 | 363 | | | |
| rb2607P3550 | | | | 407.5 | 407.5 | | | |
| rb2607P3600 | | | | 453.5 | 453.5 | | | |
| rb2610C2600 | | | | 575 | 575 | | | |
| rb2610C2650 | | | | 530.5 | 530.5 | | | |
| rb2610C2700 | | | | 487.5 | 487.5 | | | |
| rb2610C2750 | | | | 445.5 | 445.5 | | | |
| rb2610C2800 | 397.5 | 398.5 | 395.5 | 395.5 | 405.5 | 10 | 3.9615 | 103 |
| rb2610C2850 | | | | 367.5 | 367.5 | | | 2 |
| rb2610C2900 | | | | 332 | 332 | | | |
| rb2610C2950 | | | | 298 | 298 | | | |
| rb2610C3000 | | | | 266 | 266 | | | |
| rb2610C3050 | | | | 236.5 | 236.5 | | | 1 |
| rb2610C3100 | | | | 209 | 209 | | | 3 |
| rb2610C3150 | | | | 184 | 184 | | | 24 |
| rb2610C3200 | 136 | 136 | 128.5 | 128.5 | 161 | 3 | 0.4255 | 228 |
| rb2610C3250 | | | | 140.5 | 140.5 | | | 8 |
| rb2610C3300 | | | | 121.5 | 121.5 | | | 21 |
| rb2610C3350 | | | | 105 | 105 | | | 19 |
| rb2610C3400 | | | | 90.5 | 90.5 | | | 27 |
| rb2610C3450 | 71 | 71 | 71 | 71 | 77 | 1 | 0.071 | 21 |
| rb2610C3500 | | | | 65.5 | 65.5 | | | 229 |
| rb2610C3550 | | | | 55.5 | 55.5 | | | 42 |
| rb2610C3600 | 54.5 | 66 | 51.5 | 58.5 | 47 | 61 | 3.4005 | 189 |
| rb2610P2600 | | | | 15.5 | 15.5 | | | 78 |
| rb2610P2650 | | | | 21 | 21 | | | 13 |
| rb2610P2700 | | | | 27.5 | 27.5 | | | 15 |
| rb2610P2750 | | | | 35.5 | 35.5 | | | 20 |
| rb2610P2800 | | | | 45.5 | 45.5 | | | 3 |
| rb2610P2850 | | | | 57.5 | 57.5 | | | 22 |
| rb2610P2900 | | | | 71 | 71 | | | 8 |
| rb2610P2950 | | | | 87 | 87 | | | 18 |
| rb2610P3000 | 69.5 | 69.5 | 69.5 | 69.5 | 105 | 1 | 0.0695 | 23 |
| rb2610P3050 | | | | 125 | 125 | | | 18 |
| rb2610P3100 | | | | 147 | 147 | | | 7 |
| rb2610P3150 | | | | 172 | 172 | | | 4 |
| rb2610P3200 | 120 | 163 | 120 | 163 | 199 | 4 | 0.569 | 3 |
| rb2610P3250 | 193 | 193 | 193 | 193 | 228 | 5 | 0.965 | 6 |
| rb2610P3300 | 232 | 232.5 | 232 | 232.5 | 259 | 3 | 0.6965 | 4 |
| rb2610P3350 | | | | 292 | 292 | | | 1 |
| rb2610P3400 | | | | 327 | 327 | | | 1 |
| rb2610P3450 | | | | 363.5 | 363.5 | | | 1 |
| rb2610P3500 | | | | 401.5 | 401.5 | | | 1 |
| rb2610P3550 | | | | 441.5 | 441.5 | | | |
| rb2610P3600 | | | | 482.5 | 482.5 | | | |
打印