上海期货交易所01月29日螺纹期权收盘行情
发布时间：2026年01月29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 |
|---|
| rb2603C2700 | | | | 422 | 422 | | | |
| rb2603C2750 | | | | 372 | 372 | | | |
| rb2603C2800 | | | | 322 | 322 | | | |
| rb2603C2850 | | | | 272 | 272 | | | 1 |
| rb2603C2900 | | | | 222 | 222 | | | 1 |
| rb2603C2950 | | | | 173 | 173 | | | 1 |
| rb2603C3000 | 136 | 136 | 136 | 136 | 126.5 | 1 | 0.136 | 12 |
| rb2603C3050 | | | | 85 | 85 | | | 10 |
| rb2603C3100 | 60.5 | 60.5 | 38.5 | 53 | 51.5 | 86 | 3.9175 | 117 |
| rb2603C3150 | 14 | 29 | 14 | 27.5 | 27.5 | 9,897 | 220.122 | 5,430 |
| rb2603C3200 | 7.5 | 15 | 6.5 | 15 | 12.5 | 12,810 | 151.347 | 9,284 |
| rb2603C3250 | 6 | 9.5 | 5 | 9 | 5 | 1,113 | 8.312 | 1,902 |
| rb2603C3300 | 3.5 | 7.5 | 2.5 | 6.5 | 1.5 | 1,809 | 9.2605 | 2,285 |
| rb2603C3350 | 4.5 | 4.5 | 2.5 | 2.5 | 0.5 | 44 | 0.1675 | 138 |
| rb2603C3400 | | | | 0.5 | 0.5 | | | 172 |
| rb2603C3450 | 7 | 7 | 0.5 | 3 | 0.5 | 5 | 0.0135 | 73 |
| rb2603C3500 | 2 | 3 | 2 | 2 | 0.5 | 32 | 0.068 | 138 |
| rb2603C3550 | 1 | 2 | 1 | 1.5 | 0.5 | 47 | 0.074 | 283 |
| rb2603C3600 | 0.5 | 2 | 0.5 | 1.5 | 0.5 | 1,682 | 2.208 | 5,240 |
| rb2603P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 39 |
| rb2603P2750 | | | | 0.5 | 0.5 | | | 14 |
| rb2603P2800 | | | | 0.5 | 0.5 | | | 25 |
| rb2603P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 11 | 0.0055 | 164 |
| rb2603P2900 | 0.5 | 1 | 0.5 | 1 | 0.5 | 6 | 0.0055 | 80 |
| rb2603P2950 | 2 | 2 | 1.5 | 2 | 1.5 | 131 | 0.25 | 542 |
| rb2603P3000 | 3 | 3 | 1.5 | 1.5 | 5 | 590 | 1.29 | 477 |
| rb2603P3050 | 7.5 | 8 | 3 | 3 | 13 | 942 | 4.709 | 1,181 |
| rb2603P3100 | 19.5 | 23 | 10.5 | 11.5 | 29.5 | 631 | 9.3855 | 656 |
| rb2603P3150 | 40 | 40 | 40 | 40 | 55.5 | 2 | 0.08 | 38 |
| rb2603P3200 | 74.5 | 74.5 | 74.5 | 74.5 | 90.5 | 1 | 0.0745 | 4 |
| rb2603P3250 | | | | 133 | 133 | | | 3 |
| rb2603P3300 | | | | 179.5 | 179.5 | | | 2 |
| rb2603P3350 | | | | 228 | 228 | | | 1 |
| rb2603P3400 | | | | 278 | 278 | | | 2 |
| rb2603P3450 | | | | 328 | 328 | | | 1 |
| rb2603P3500 | | | | 378 | 378 | | | |
| rb2603P3550 | | | | 428 | 428 | | | |
| rb2603P3600 | | | | 478 | 478 | | | 2 |
| rb2604C2850 | | | | 291 | 291 | | | |
| rb2604C2900 | | | | 248.5 | 248.5 | | | |
| rb2604C2950 | | | | 208.5 | 208.5 | | | |
| rb2604C3000 | | | | 172 | 172 | | | |
| rb2604C3050 | | | | 139.5 | 139.5 | | | 1 |
| rb2604C3100 | | | | 111 | 111 | | | 1 |
| rb2604C3150 | | | | 86.5 | 86.5 | | | 3 |
| rb2604C3200 | 186.5 | 186.5 | 47 | 47 | 65.5 | 6 | 0.7005 | 7 |
| rb2604C3250 | 27 | 27 | 27 | 27 | 49 | 1 | 0.027 | 9 |
| rb2604C3300 | 20 | 20 | 20 | 20 | 36 | 2 | 0.04 | 4 |
| rb2604C3350 | 8 | 15 | 8 | 11 | 25.5 | 4 | 0.042 | 5 |
| rb2604C3400 | 8 | 20 | 8 | 13 | 18 | 10 | 0.122 | 10 |
| rb2604P2850 | 2.5 | 2.5 | 2.5 | 2.5 | 12.5 | 1 | 0.0025 | 3 |
| rb2604P2900 | | | | 19.5 | 19.5 | | | 1 |
| rb2604P2950 | | | | 30 | 30 | | | 1 |
| rb2604P3000 | | | | 43.5 | 43.5 | | | 1 |
| rb2604P3050 | | | | 60.5 | 60.5 | | | 1 |
| rb2604P3100 | | | | 82 | 82 | | | 1 |
| rb2604P3150 | | | | 107.5 | 107.5 | | | 1 |
| rb2604P3200 | | | | 136.5 | 136.5 | | | |
| rb2604P3250 | | | | 170 | 170 | | | |
| rb2604P3300 | | | | 206.5 | 206.5 | | | |
| rb2604P3350 | | | | 246.5 | 246.5 | | | |
| rb2604P3400 | | | | 288.5 | 288.5 | | | |
| rb2605C2750 | 399 | 399 | 399 | 399 | 395.5 | 1 | 0.399 | 256 |
| rb2605C2800 | | | | 348 | 348 | | | 285 |
| rb2605C2850 | | | | 302 | 302 | | | 373 |
| rb2605C2900 | 256.5 | 268.5 | 256.5 | 268.5 | 258.5 | 23 | 6.0055 | 254 |
| rb2605C2950 | 206 | 216.5 | 206 | 216.5 | 217.5 | 12 | 2.5535 | 296 |
| rb2605C3000 | 161 | 183 | 161 | 181.5 | 180 | 373 | 65.023 | 1,027 |
| rb2605C3050 | 119 | 142 | 119 | 139.5 | 146 | 131 | 17.05 | 1,060 |
| rb2605C3100 | 88.5 | 110 | 88.5 | 106 | 116 | 683 | 69.108 | 2,349 |
| rb2605C3150 | 60.5 | 85 | 60.5 | 79.5 | 90.5 | 3,847 | 298.73 | 6,556 |
| rb2605C3200 | 55.5 | 66.5 | 54.5 | 64 | 69 | 8,600 | 520.6025 | 19,160 |
| rb2605C3250 | 46 | 51 | 42 | 48 | 51 | 3,319 | 156.2385 | 10,251 |
| rb2605C3300 | 35 | 42 | 35 | 39.5 | 37.5 | 2,670 | 103.347 | 8,673 |
| rb2605C3350 | 29 | 35.5 | 28.5 | 32.5 | 26.5 | 1,095 | 35.643 | 6,234 |
| rb2605C3400 | 24.5 | 31 | 24.5 | 29 | 18.5 | 3,354 | 92.9735 | 12,610 |
| rb2605C3450 | 20 | 25 | 20 | 23 | 12.5 | 601 | 13.552 | 4,207 |
| rb2605C3500 | 18 | 22.5 | 18 | 21 | 8 | 2,104 | 41.97 | 6,311 |
| rb2605C3550 | 18 | 20 | 15 | 18.5 | 5.5 | 5,581 | 100.254 | 27,709 |
| rb2605P2750 | 4.5 | 7.5 | 4 | 4.5 | 3 | 3,450 | 19.2725 | 9,054 |
| rb2605P2800 | 6 | 10 | 5 | 7 | 5.5 | 2,093 | 14.548 | 6,162 |
| rb2605P2850 | 7 | 20 | 6.5 | 8.5 | 10 | 2,765 | 30.141 | 5,068 |
| rb2605P2900 | 11.5 | 17.5 | 10 | 12 | 16 | 2,275 | 30.4405 | 4,572 |
| rb2605P2950 | 17 | 26 | 15.5 | 16.5 | 25 | 3,753 | 76.1605 | 4,813 |
| rb2605P3000 | 26.5 | 35 | 25 | 25 | 37.5 | 2,595 | 77.574 | 8,364 |
| rb2605P3050 | 40 | 45.5 | 36 | 36.5 | 53 | 1,915 | 75.801 | 5,930 |
| rb2605P3100 | 61.5 | 64.5 | 52.5 | 54 | 73 | 4,469 | 259.615 | 8,491 |
| rb2605P3150 | 98 | 98 | 77 | 77 | 97.5 | 864 | 70.9505 | 2,683 |
| rb2605P3200 | 123.5 | 123.5 | 109 | 109 | 125.5 | 252 | 29.8025 | 524 |
| rb2605P3250 | 165 | 165.5 | 144.5 | 144.5 | 158 | 80 | 12.317 | 782 |
| rb2605P3300 | 208.5 | 208.5 | 184.5 | 187.5 | 194 | 29 | 5.559 | 482 |
| rb2605P3350 | 251.5 | 251.5 | 250 | 250 | 233 | 4 | 1.0015 | 177 |
| rb2605P3400 | 275.5 | 275.5 | 275.5 | 275.5 | 275 | 1 | 0.2755 | 714 |
| rb2605P3450 | | | | 319 | 319 | | | 154 |
| rb2605P3500 | | | | 364.5 | 364.5 | | | 124 |
| rb2605P3550 | | | | 411.5 | 411.5 | | | 232 |
| rb2607C2800 | | | | 390 | 390 | | | 2 |
| rb2607C2850 | | | | 346 | 346 | | | 3 |
| rb2607C2900 | | | | 303.5 | 303.5 | | | 4 |
| rb2607C2950 | | | | 264 | 264 | | | 5 |
| rb2607C3000 | | | | 227 | 227 | | | 7 |
| rb2607C3050 | | | | 193 | 193 | | | 8 |
| rb2607C3100 | | | | 162 | 162 | | | 9 |
| rb2607C3150 | | | | 134.5 | 134.5 | | | 14 |
| rb2607C3200 | 109 | 111.5 | 102 | 111.5 | 110 | 14 | 1.522 | 274 |
| rb2607C3250 | | | | 89 | 89 | | | 15 |
| rb2607C3300 | | | | 71 | 71 | | | 28 |
| rb2607C3350 | 61 | 61 | 61 | 61 | 56 | 1 | 0.061 | 35 |
| rb2607C3400 | 43 | 50.5 | 43 | 50.5 | 43.5 | 2 | 0.0935 | 62 |
| rb2607C3450 | 42 | 42 | 42 | 42 | 33.5 | 1 | 0.042 | 56 |
| rb2607C3500 | 26.5 | 26.5 | 26.5 | 26.5 | 25.5 | 1 | 0.0265 | 6 |
| rb2607P2800 | | | | 11.5 | 11.5 | | | 17 |
| rb2607P2850 | | | | 17 | 17 | | | 25 |
| rb2607P2900 | | | | 25 | 25 | | | 28 |
| rb2607P2950 | | | | 35 | 35 | | | 28 |
| rb2607P3000 | | | | 48 | 48 | | | 21 |
| rb2607P3050 | | | | 63.5 | 63.5 | | | 17 |
| rb2607P3100 | | | | 82.5 | 82.5 | | | 14 |
| rb2607P3150 | | | | 104.5 | 104.5 | | | 6 |
| rb2607P3200 | | | | 130 | 130 | | | 3 |
| rb2607P3250 | | | | 159 | 159 | | | 5 |
| rb2607P3300 | | | | 190.5 | 190.5 | | | 3 |
| rb2607P3350 | | | | 225.5 | 225.5 | | | 1 |
| rb2607P3400 | | | | 262.5 | 262.5 | | | |
| rb2607P3450 | | | | 302.5 | 302.5 | | | |
| rb2607P3500 | | | | 344 | 344 | | | |
| rb2610C2900 | | | | 359.5 | 359.5 | | | |
| rb2610C2950 | | | | 325 | 325 | | | |
| rb2610C3000 | | | | 292 | 292 | | | |
| rb2610C3050 | | | | 262 | 262 | | | |
| rb2610C3100 | | | | 234 | 234 | | | |
| rb2610C3150 | | | | 208 | 208 | | | 1 |
| rb2610C3200 | 200 | 200 | 155 | 155 | 183.5 | 52 | 10.31 | 52 |
| rb2610C3250 | 145 | 145 | 145 | 145 | 161.5 | 1 | 0.145 | 1 |
| rb2610C3300 | | | | 142 | 142 | | | 3 |
| rb2610C3350 | | | | 124 | 124 | | | 1 |
| rb2610C3400 | | | | 107.5 | 107.5 | | | 1 |
| rb2610C3450 | 91.5 | 91.5 | 66 | 66 | 93.5 | 2 | 0.1575 | 10 |
| rb2610C3500 | 79 | 80.5 | 64 | 66 | 80.5 | 16 | 1.1295 | 79 |
| rb2610P2900 | 43.5 | 43.5 | 43 | 43 | 71.5 | 2 | 0.0865 | 2 |
| rb2610P2950 | 54.5 | 54.5 | 54 | 54 | 86.5 | 2 | 0.1085 | 2 |
| rb2610P3000 | 67.5 | 67.5 | 67 | 67 | 103.5 | 2 | 0.1345 | 2 |
| rb2610P3050 | 83 | 83 | 82.5 | 82.5 | 123 | 2 | 0.1655 | 2 |
| rb2610P3100 | 101.5 | 101.5 | 101 | 101 | 144.5 | 2 | 0.2025 | 2 |
| rb2610P3150 | 123.5 | 123.5 | 123 | 123 | 168 | 2 | 0.2465 | 2 |
| rb2610P3200 | | | | 193.5 | 193.5 | | | |
| rb2610P3250 | | | | 221 | 221 | | | |
| rb2610P3300 | | | | 251 | 251 | | | |
| rb2610P3350 | | | | 283 | 283 | | | |
| rb2610P3400 | | | | 316 | 316 | | | |
| rb2610P3450 | | | | 351.5 | 351.5 | | | |
| rb2610P3500 | | | | 388.5 | 388.5 | | | |
打印