上海期货交易所10月22日螺纹期权收盘行情
发布时间：2026年10月22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 |
|---|
| rb2611C2750 | | | | 352 | 352 | | | |
| rb2611C2800 | | | | 302 | 302 | | | |
| rb2611C2850 | | | | 252 | 252 | | | |
| rb2611C2900 | | | | 202 | 202 | | | |
| rb2611C2950 | | | | 152 | 152 | | | 1 |
| rb2611C3000 | | | | 102 | 102 | | | 39 |
| rb2611C3050 | 43.5 | 62.5 | 43 | 62 | 53.5 | 79 | 4.1575 | 267 |
| rb2611C3100 | 19.5 | 20.5 | 8 | 9 | 17 | 878 | 9.6095 | 1,688 |
| rb2611C3150 | 3 | 4 | 0.5 | 1 | 2.5 | 1,144 | 2.209 | 1,773 |
| rb2611C3200 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 176 | 0.0965 | 1,264 |
| rb2611C3250 | | | | 0.5 | 0.5 | | | 88 |
| rb2611C3300 | | | | 0.5 | 0.5 | | | 451 |
| rb2611C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 40 | 0.02 | 231 |
| rb2611C3400 | | | | 0.5 | 0.5 | | | 351 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 1,357 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 604 |
| rb2611P2800 | | | | 0.5 | 0.5 | | | 94 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 756 |
| rb2611P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0025 | 446 |
| rb2611P3000 | 0.5 | 1.5 | 0.5 | 1 | 0.5 | 582 | 0.478 | 1,793 |
| rb2611P3050 | 3 | 6 | 1.5 | 5.5 | 1.5 | 3,198 | 9.788 | 4,294 |
| rb2611P3100 | 8.5 | 20.5 | 6.5 | 15 | 15 | 1,224 | 13.2315 | 1,335 |
| rb2611P3150 | 51 | 51 | 51 | 51 | 50.5 | 1 | 0.051 | 5 |
| rb2611P3200 | | | | 98 | 98 | | | 3 |
| rb2611P3250 | | | | 148 | 148 | | | 1 |
| rb2611P3300 | | | | 198 | 198 | | | 3 |
| rb2611P3350 | | | | 248 | 248 | | | |
| rb2611P3400 | | | | 298 | 298 | | | |
| rb2611P3450 | | | | 348 | 348 | | | |
| rb2612C2750 | | | | 319.5 | 319.5 | | | |
| rb2612C2800 | | | | 271 | 271 | | | |
| rb2612C2850 | | | | 224 | 224 | | | |
| rb2612C2900 | | | | 179.5 | 179.5 | | | |
| rb2612C2950 | | | | 139 | 139 | | | |
| rb2612C3000 | | | | 103 | 103 | | | |
| rb2612C3050 | | | | 73 | 73 | | | |
| rb2612C3100 | | | | 49.5 | 49.5 | | | |
| rb2612C3150 | | | | 31.5 | 31.5 | | | 9 |
| rb2612C3200 | | | | 19 | 19 | | | |
| rb2612C3250 | | | | 11 | 11 | | | |
| rb2612C3300 | | | | 6 | 6 | | | 2 |
| rb2612C3350 | | | | 3 | 3 | | | 15 |
| rb2612C3400 | | | | 1.5 | 1.5 | | | |
| rb2612C3450 | | | | 0.5 | 0.5 | | | 2 |
| rb2612P2750 | 1 | 1 | 1 | 1 | 0.5 | 16 | 0.016 | 17 |
| rb2612P2800 | 1 | 1 | 1 | 1 | 2 | 1 | 0.001 | 1 |
| rb2612P2850 | | | | 5 | 5 | | | 1 |
| rb2612P2900 | | | | 10.5 | 10.5 | | | 1 |
| rb2612P2950 | | | | 20 | 20 | | | 1 |
| rb2612P3000 | | | | 34 | 34 | | | |
| rb2612P3050 | | | | 54 | 54 | | | |
| rb2612P3100 | | | | 80.5 | 80.5 | | | 2 |
| rb2612P3150 | | | | 112.5 | 112.5 | | | |
| rb2612P3200 | | | | 150 | 150 | | | |
| rb2612P3250 | | | | 192 | 192 | | | |
| rb2612P3300 | | | | 236.5 | 236.5 | | | |
| rb2612P3350 | | | | 283.5 | 283.5 | | | |
| rb2612P3400 | | | | 332 | 332 | | | |
| rb2612P3450 | | | | 381 | 381 | | | |
| rb2701C2750 | | | | 314 | 314 | | | 1 |
| rb2701C2800 | 261.5 | 261.5 | 252.5 | 252.5 | 265 | 2 | 0.514 | 130 |
| rb2701C2850 | 229 | 229 | 210.5 | 212 | 217.5 | 47 | 10.174 | 396 |
| rb2701C2900 | 179 | 183 | 163.5 | 168.5 | 172 | 812 | 141.626 | 998 |
| rb2701C2950 | 134.5 | 138 | 122 | 123.5 | 130.5 | 266 | 34.5715 | 1,054 |
| rb2701C3000 | 94.5 | 97.5 | 83 | 86.5 | 94.5 | 988 | 86.9415 | 5,480 |
| rb2701C3050 | 62 | 70.5 | 53.5 | 58.5 | 65 | 1,324 | 76 | 4,149 |
| rb2701C3100 | 39.5 | 42 | 32 | 36.5 | 42 | 9,137 | 328.122 | 12,162 |
| rb2701C3150 | 26 | 26.5 | 19 | 23.5 | 25 | 3,315 | 73.3835 | 9,968 |
| rb2701C3200 | 15.5 | 19 | 12 | 14.5 | 14 | 6,394 | 94.4575 | 13,278 |
| rb2701C3250 | 11.5 | 12 | 8 | 9 | 7.5 | 1,912 | 18.967 | 6,212 |
| rb2701C3300 | 8.5 | 9 | 6 | 7 | 3.5 | 1,464 | 10.336 | 14,967 |
| rb2701C3350 | 6 | 6 | 4.5 | 5 | 1.5 | 381 | 1.9135 | 5,585 |
| rb2701C3400 | 4.5 | 4.5 | 3 | 3.5 | 0.5 | 910 | 3.404 | 10,510 |
| rb2701C3450 | 4 | 4 | 3 | 3 | 0.5 | 347 | 1.067 | 5,372 |
| rb2701C3500 | 4 | 4 | 2.5 | 3 | 0.5 | 2,595 | 7.999 | 17,031 |
| rb2701P2750 | 3.5 | 4 | 3 | 3.5 | 0.5 | 1,145 | 4.079 | 13,608 |
| rb2701P2800 | 4 | 5 | 3.5 | 4 | 1.5 | 634 | 2.6575 | 9,827 |
| rb2701P2850 | 4.5 | 7.5 | 4.5 | 7 | 3.5 | 842 | 4.8895 | 9,835 |
| rb2701P2900 | 6 | 11.5 | 6 | 10 | 8.5 | 3,698 | 35.103 | 14,148 |
| rb2701P2950 | 12.5 | 17.5 | 11.5 | 16 | 17 | 3,010 | 43.892 | 11,083 |
| rb2701P3000 | 21.5 | 30.5 | 21 | 27.5 | 30.5 | 8,723 | 220.8695 | 16,489 |
| rb2701P3050 | 39 | 52 | 38.5 | 48 | 51 | 5,000 | 225.599 | 9,135 |
| rb2701P3100 | 66.5 | 81.5 | 65 | 78 | 77.5 | 1,130 | 84.2225 | 6,299 |
| rb2701P3150 | 105 | 117 | 100 | 115.5 | 111 | 409 | 43.63 | 3,142 |
| rb2701P3200 | 145.5 | 162 | 141.5 | 162 | 150 | 521 | 78.11 | 1,923 |
| rb2701P3250 | 190.5 | 207 | 185.5 | 200.5 | 193 | 707 | 139.324 | 935 |
| rb2701P3300 | 236 | 254 | 232.5 | 247.5 | 239 | 736 | 178.4225 | 1,402 |
| rb2701P3350 | 286 | 287.5 | 286 | 287.5 | 287 | 4 | 1.1455 | 1,400 |
| rb2701P3400 | 351.5 | 351.5 | 351.5 | 351.5 | 336 | 3 | 1.0545 | 961 |
| rb2701P3450 | | | | 386 | 386 | | | 2 |
| rb2701P3500 | | | | 436 | 436 | | | 8 |
| rb2703C2750 | | | | 323.5 | 323.5 | | | |
| rb2703C2800 | | | | 278 | 278 | | | |
| rb2703C2850 | | | | 234.5 | 234.5 | | | |
| rb2703C2900 | | | | 194.5 | 194.5 | | | |
| rb2703C2950 | | | | 157.5 | 157.5 | | | |
| rb2703C3000 | | | | 125 | 125 | | | |
| rb2703C3050 | | | | 97 | 97 | | | |
| rb2703C3100 | | | | 73 | 73 | | | 1 |
| rb2703C3150 | | | | 54 | 54 | | | 4 |
| rb2703C3200 | | | | 38.5 | 38.5 | | | 6 |
| rb2703C3250 | 24.5 | 24.5 | 24.5 | 24.5 | 27 | 1 | 0.0245 | 2 |
| rb2703C3300 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 1 | 0.0185 | 6 |
| rb2703C3350 | 14.5 | 14.5 | 14.5 | 14.5 | 12 | 1 | 0.0145 | 1 |
| rb2703C3400 | | | | 7.5 | 7.5 | | | 17 |
| rb2703C3450 | | | | 5 | 5 | | | 19 |
| rb2703P2750 | | | | 5.5 | 5.5 | | | |
| rb2703P2800 | | | | 10 | 10 | | | |
| rb2703P2850 | | | | 16.5 | 16.5 | | | |
| rb2703P2900 | | | | 26 | 26 | | | |
| rb2703P2950 | | | | 39 | 39 | | | 1 |
| rb2703P3000 | | | | 56.5 | 56.5 | | | 3 |
| rb2703P3050 | | | | 78 | 78 | | | 8 |
| rb2703P3100 | | | | 104 | 104 | | | 12 |
| rb2703P3150 | | | | 135 | 135 | | | 11 |
| rb2703P3200 | | | | 169.5 | 169.5 | | | 2 |
| rb2703P3250 | | | | 207.5 | 207.5 | | | 1 |
| rb2703P3300 | | | | 248.5 | 248.5 | | | |
| rb2703P3350 | | | | 292.5 | 292.5 | | | |
| rb2703P3400 | | | | 338 | 338 | | | |
| rb2703P3450 | | | | 385 | 385 | | | |
| rb2705C2800 | | | | 289 | 289 | | | |
| rb2705C2850 | | | | 246.5 | 246.5 | | | |
| rb2705C2900 | | | | 206.5 | 206.5 | | | |
| rb2705C2950 | | | | 170.5 | 170.5 | | | |
| rb2705C3000 | | | | 138 | 138 | | | |
| rb2705C3050 | | | | 109.5 | 109.5 | | | |
| rb2705C3100 | | | | 85 | 85 | | | 3 |
| rb2705C3150 | | | | 64.5 | 64.5 | | | |
| rb2705C3200 | | | | 48.5 | 48.5 | | | 2 |
| rb2705C3250 | | | | 35 | 35 | | | 1 |
| rb2705C3300 | | | | 25 | 25 | | | 1 |
| rb2705C3350 | 33.5 | 33.5 | 27 | 29 | 17.5 | 5 | 0.1465 | 777 |
| rb2705P2800 | | | | 12.5 | 12.5 | | | 1 |
| rb2705P2850 | | | | 19.5 | 19.5 | | | |
| rb2705P2900 | 29 | 29 | 29 | 29 | 29.5 | 1 | 0.029 | 1 |
| rb2705P2950 | 40.5 | 40.5 | 37 | 40 | 43 | 14 | 0.5305 | 10 |
| rb2705P3000 | | | | 60.5 | 60.5 | | | 1 |
| rb2705P3050 | | | | 81.5 | 81.5 | | | |
| rb2705P3100 | | | | 107 | 107 | | | |
| rb2705P3150 | | | | 136 | 136 | | | |
| rb2705P3200 | | | | 169.5 | 169.5 | | | |
| rb2705P3250 | | | | 206 | 206 | | | |
| rb2705P3300 | | | | 246 | 246 | | | |
| rb2705P3350 | | | | 288 | 288 | | | |
打印