上海期货交易所10月23日螺纹期权收盘行情
发布时间：2026年10月23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 | | | | 333 | 333 | | | |
| rb2611C2800 | | | | 283 | 283 | | | |
| rb2611C2850 | | | | 233 | 233 | | | |
| rb2611C2900 | | | | 183 | 183 | | | |
| rb2611C2950 | | | | 133 | 133 | | | 1 |
| rb2611C3000 | 90 | 90 | 85 | 85 | 83 | 11 | 0.9745 | 39 |
| rb2611C3050 | 35 | 42 | 31 | 40 | 37 | 63 | 2.2025 | 230 |
| rb2611C3100 | 8 | 13 | 5 | 7.5 | 8.5 | 1,891 | 13.3775 | 1,499 |
| rb2611C3150 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 592 | 0.5365 | 1,677 |
| rb2611C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 126 | 0.063 | 1,170 |
| rb2611C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 7 | 0.0035 | 88 |
| rb2611C3300 | | | | 0.5 | 0.5 | | | 451 |
| rb2611C3350 | | | | 0.5 | 0.5 | | | 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 | | | 756 |
| rb2611P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 55 | 0.0275 | 430 |
| rb2611P3000 | 1.5 | 2 | 0.5 | 0.5 | 0.5 | 799 | 0.7875 | 1,779 |
| rb2611P3050 | 6 | 8.5 | 2.5 | 3 | 4 | 3,097 | 14.542 | 4,264 |
| rb2611P3100 | 23 | 32 | 16 | 17 | 25.5 | 1,283 | 29.7305 | 974 |
| rb2611P3150 | | | | 67.5 | 67.5 | | | 5 |
| rb2611P3200 | | | | 117 | 117 | | | 3 |
| rb2611P3250 | | | | 167 | 167 | | | 1 |
| rb2611P3300 | | | | 217 | 217 | | | 3 |
| rb2611P3350 | | | | 267 | 267 | | | |
| rb2611P3400 | | | | 317 | 317 | | | |
| rb2611P3450 | | | | 367 | 367 | | | |
| rb2612C2750 | | | | 308 | 308 | | | |
| rb2612C2800 | | | | 261.5 | 261.5 | | | |
| rb2612C2850 | | | | 218 | 218 | | | |
| rb2612C2900 | | | | 177 | 177 | | | |
| rb2612C2950 | | | | 140.5 | 140.5 | | | |
| rb2612C3000 | | | | 108 | 108 | | | |
| rb2612C3050 | | | | 81 | 81 | | | |
| rb2612C3100 | | | | 59 | 59 | | | |
| rb2612C3150 | | | | 41.5 | 41.5 | | | 9 |
| rb2612C3200 | | | | 28 | 28 | | | |
| rb2612C3250 | | | | 18.5 | 18.5 | | | |
| rb2612C3300 | | | | 11.5 | 11.5 | | | 2 |
| rb2612C3350 | | | | 7 | 7 | | | 15 |
| rb2612C3400 | 1 | 1 | 1 | 1 | 4 | 1 | 0.001 | 1 |
| rb2612C3450 | | | | 2 | 2 | | | 2 |
| rb2612P2750 | 1.5 | 1.5 | 1.5 | 1.5 | 4 | 2 | 0.003 | 17 |
| rb2612P2800 | | | | 8 | 8 | | | 1 |
| rb2612P2850 | | | | 14 | 14 | | | 1 |
| rb2612P2900 | 9.5 | 9.5 | 9.5 | 9.5 | 23.5 | 1 | 0.0095 | 2 |
| rb2612P2950 | | | | 36.5 | 36.5 | | | 1 |
| rb2612P3000 | 186.5 | 186.5 | 18 | 18 | 54 | 8 | 0.501 | 3 |
| rb2612P3050 | | | | 77 | 77 | | | |
| rb2612P3100 | | | | 105 | 105 | | | 2 |
| rb2612P3150 | | | | 137 | 137 | | | |
| rb2612P3200 | | | | 174 | 174 | | | |
| rb2612P3250 | | | | 214 | 214 | | | |
| rb2612P3300 | | | | 257.5 | 257.5 | | | |
| rb2612P3350 | | | | 302.5 | 302.5 | | | |
| rb2612P3400 | | | | 350 | 350 | | | |
| rb2612P3450 | | | | 398 | 398 | | | |
| rb2701C2750 | | | | 293 | 293 | | | 1 |
| rb2701C2800 | 240 | 240 | 240 | 240 | 244.5 | 1 | 0.24 | 129 |
| rb2701C2850 | 198 | 213 | 191 | 204.5 | 197.5 | 824 | 166.109 | 324 |
| rb2701C2900 | 153.5 | 165 | 145.5 | 158.5 | 153.5 | 574 | 89.3735 | 1,064 |
| rb2701C2950 | 114.5 | 120 | 105 | 115 | 114 | 653 | 73.496 | 1,209 |
| rb2701C3000 | 82 | 84.5 | 69.5 | 76 | 80.5 | 2,013 | 153.561 | 5,561 |
| rb2701C3050 | 50 | 56 | 43.5 | 47 | 53.5 | 4,571 | 217.3675 | 4,675 |
| rb2701C3100 | 30.5 | 35 | 26 | 29.5 | 33.5 | 9,062 | 265.0165 | 9,830 |
| rb2701C3150 | 21 | 21.5 | 16 | 18.5 | 19.5 | 2,723 | 49.37 | 9,753 |
| rb2701C3200 | 12.5 | 13.5 | 10.5 | 12.5 | 10.5 | 3,746 | 45.1465 | 13,260 |
| rb2701C3250 | 8 | 9 | 7 | 8.5 | 5 | 1,957 | 16.006 | 6,367 |
| rb2701C3300 | 6.5 | 7 | 5 | 6.5 | 2.5 | 1,687 | 10.059 | 14,765 |
| rb2701C3350 | 4.5 | 5.5 | 4 | 5.5 | 1 | 191 | 0.7725 | 5,572 |
| rb2701C3400 | 3 | 3.5 | 3 | 3.5 | 0.5 | 533 | 1.6485 | 10,547 |
| rb2701C3450 | 2.5 | 3.5 | 2.5 | 3 | 0.5 | 280 | 0.766 | 5,293 |
| rb2701C3500 | 3 | 3.5 | 2.5 | 3.5 | 0.5 | 1,020 | 2.8395 | 16,588 |
| rb2701P2750 | 4 | 5 | 3.5 | 3.5 | 0.5 | 1,508 | 6.6245 | 13,664 |
| rb2701P2800 | 5 | 6.5 | 4.5 | 4.5 | 2 | 1,589 | 8.623 | 10,287 |
| rb2701P2850 | 8 | 9.5 | 6.5 | 6.5 | 5 | 2,294 | 18.254 | 10,098 |
| rb2701P2900 | 11 | 14.5 | 9 | 10.5 | 11 | 5,351 | 63.14 | 15,317 |
| rb2701P2950 | 20 | 23 | 14.5 | 14.5 | 21.5 | 3,766 | 73.65 | 11,711 |
| rb2701P3000 | 31.5 | 39 | 25.5 | 28 | 37.5 | 9,882 | 315.651 | 16,458 |
| rb2701P3050 | 52 | 62.5 | 46 | 49 | 60.5 | 3,845 | 211.036 | 9,154 |
| rb2701P3100 | 92.5 | 95 | 77 | 81 | 90 | 879 | 75.5765 | 6,251 |
| rb2701P3150 | 124 | 134.5 | 113.5 | 119.5 | 126 | 898 | 112.264 | 3,267 |
| rb2701P3200 | 169.5 | 179 | 157 | 164 | 167 | 757 | 127.2575 | 1,721 |
| rb2701P3250 | 215.5 | 224.5 | 202 | 211 | 212 | 1,284 | 275.189 | 865 |
| rb2701P3300 | 256.5 | 265 | 256.5 | 264 | 259 | 6 | 1.58 | 1,396 |
| rb2701P3350 | 313.5 | 313.5 | 313.5 | 313.5 | 307.5 | 3 | 0.9405 | 1,397 |
| rb2701P3400 | | | | 357 | 357 | | | 961 |
| rb2701P3450 | | | | 407 | 407 | | | 2 |
| rb2701P3500 | | | | 457 | 457 | | | 8 |
| rb2703C2750 | | | | 300.5 | 300.5 | | | |
| rb2703C2800 | | | | 254.5 | 254.5 | | | |
| rb2703C2850 | | | | 211.5 | 211.5 | | | |
| rb2703C2900 | | | | 171 | 171 | | | |
| rb2703C2950 | | | | 135 | 135 | | | |
| rb2703C3000 | | | | 104 | 104 | | | |
| rb2703C3050 | | | | 77 | 77 | | | |
| rb2703C3100 | | | | 55.5 | 55.5 | | | 1 |
| rb2703C3150 | | | | 39 | 39 | | | 4 |
| rb2703C3200 | | | | 26.5 | 26.5 | | | 6 |
| rb2703C3250 | | | | 17 | 17 | | | 2 |
| rb2703C3300 | | | | 11 | 11 | | | 6 |
| rb2703C3350 | | | | 6.5 | 6.5 | | | 1 |
| rb2703C3400 | | | | 3.5 | 3.5 | | | 17 |
| rb2703C3450 | | | | 2 | 2 | | | 19 |
| rb2703P2750 | | | | 4.5 | 4.5 | | | |
| rb2703P2800 | | | | 8.5 | 8.5 | | | |
| rb2703P2850 | | | | 15 | 15 | | | |
| rb2703P2900 | | | | 24.5 | 24.5 | | | |
| rb2703P2950 | | | | 38.5 | 38.5 | | | 1 |
| rb2703P3000 | | | | 57 | 57 | | | 3 |
| rb2703P3050 | | | | 80 | 80 | | | 8 |
| rb2703P3100 | | | | 108.5 | 108.5 | | | 12 |
| rb2703P3150 | | | | 141.5 | 141.5 | | | 11 |
| rb2703P3200 | | | | 179 | 179 | | | 2 |
| rb2703P3250 | | | | 219.5 | 219.5 | | | 1 |
| rb2703P3300 | | | | 263 | 263 | | | |
| rb2703P3350 | | | | 308.5 | 308.5 | | | |
| rb2703P3400 | | | | 356 | 356 | | | |
| rb2703P3450 | | | | 404 | 404 | | | |
| rb2705C2800 | | | | 282 | 282 | | | |
| rb2705C2850 | | | | 242 | 242 | | | |
| rb2705C2900 | | | | 205 | 205 | | | |
| rb2705C2950 | | | | 171.5 | 171.5 | | | |
| rb2705C3000 | | | | 141.5 | 141.5 | | | |
| rb2705C3050 | | | | 115 | 115 | | | |
| rb2705C3100 | | | | 92 | 92 | | | 3 |
| rb2705C3150 | | | | 72.5 | 72.5 | | | |
| rb2705C3200 | | | | 56.5 | 56.5 | | | 2 |
| rb2705C3250 | | | | 43 | 43 | | | 1 |
| rb2705C3300 | | | | 32 | 32 | | | 1 |
| rb2705C3350 | 24 | 24 | 24 | 24 | 23.5 | 3 | 0.072 | 777 |
| rb2705P2800 | | | | 22 | 22 | | | 1 |
| rb2705P2850 | | | | 32.5 | 32.5 | | | |
| rb2705P2900 | | | | 45 | 45 | | | 1 |
| rb2705P2950 | | | | 61 | 61 | | | 10 |
| rb2705P3000 | | | | 81 | 81 | | | 1 |
| rb2705P3050 | | | | 104 | 104 | | | |
| rb2705P3100 | | | | 130.5 | 130.5 | | | |
| rb2705P3150 | | | | 161 | 161 | | | |
| rb2705P3200 | | | | 194.5 | 194.5 | | | |
| rb2705P3250 | | | | 231 | 231 | | | |
| rb2705P3300 | | | | 270 | 270 | | | |
| rb2705P3350 | | | | 311.5 | 311.5 | | | |
打印