上海期货交易所04月24日螺纹期权收盘行情
发布时间：2026年04月24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 |
|---|
| rb2605C2550 | | | | 570 | 570 | | | |
| rb2605C2600 | | | | 520 | 520 | | | |
| rb2605C2650 | | | | 470 | 470 | | | |
| rb2605C2700 | | | | 420 | 420 | | | |
| rb2605C2750 | | | | 370 | 370 | | | |
| rb2605C2800 | | | | 320 | 320 | | | |
| rb2605C2850 | 268.5 | 270.5 | 268.5 | 270.5 | 270 | 2 | 0.539 | |
| rb2605C2900 | 221.5 | 221.5 | 220 | 220 | 220 | 50 | 11.0015 | |
| rb2605C2950 | 172.5 | 175 | 166 | 166 | 170 | 953 | 161.4265 | |
| rb2605C3000 | 123 | 125.5 | 116.5 | 117 | 120 | 695 | 82.656 | |
| rb2605C3050 | 56.5 | 76.5 | 56.5 | 67 | 70 | 1,518 | 104.263 | |
| rb2605C3100 | 20 | 28.5 | 15 | 15 | 20 | 18,024 | 369.8105 | |
| rb2605C3150 | 2.5 | 4.5 | 0.5 | 0.5 | 0.5 | 30,134 | 66.0915 | |
| rb2605C3200 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 6,188 | 3.188 | |
| rb2605C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 93 | 0.0465 | |
| rb2605C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | |
| rb2605C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | |
| rb2605C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 18 | 0.009 | |
| rb2605C3450 | | | | 0.5 | 0.5 | | | |
| rb2605C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | |
| rb2605C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 140 | 0.07 | |
| rb2605P2550 | | | | 0.5 | 0.5 | | | |
| rb2605P2600 | | | | 0.5 | 0.5 | | | |
| rb2605P2650 | | | | 0.5 | 0.5 | | | |
| rb2605P2700 | | | | 0.5 | 0.5 | | | |
| rb2605P2750 | | | | 0.5 | 0.5 | | | |
| rb2605P2800 | | | | 0.5 | 0.5 | | | |
| rb2605P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.003 | |
| rb2605P2900 | | | | 0.5 | 0.5 | | | |
| rb2605P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | |
| rb2605P3000 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 7 | 0.0035 | |
| rb2605P3050 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 245 | 0.1225 | |
| rb2605P3100 | 2.5 | 3.5 | 0.5 | 0.5 | 0.5 | 15,975 | 22.1595 | |
| rb2605P3150 | 30 | 50 | 25 | 39 | 30 | 1,545 | 46.0395 | |
| rb2605P3200 | 80 | 83 | 76.5 | 80 | 80 | 156 | 12.681 | |
| rb2605P3250 | 124 | 132 | 123.5 | 130 | 130 | 248 | 31.8835 | |
| rb2605P3300 | | | | 180 | 180 | | | |
| rb2605P3350 | 228 | 233.5 | 228 | 233 | 230 | 130 | 30.0745 | |
| rb2605P3400 | | | | 280 | 280 | | | |
| rb2605P3450 | | | | 330 | 330 | | | |
| rb2605P3500 | | | | 380 | 380 | | | |
| rb2605P3550 | | | | 430 | 430 | | | |
| rb2606C2750 | | | | 382.5 | 382.5 | | | 1 |
| rb2606C2800 | | | | 334 | 334 | | | |
| rb2606C2850 | | | | 286 | 286 | | | |
| rb2606C2900 | | | | 240.5 | 240.5 | | | |
| rb2606C2950 | | | | 197.5 | 197.5 | | | |
| rb2606C3000 | | | | 157.5 | 157.5 | | | 1 |
| rb2606C3050 | | | | 122.5 | 122.5 | | | 4 |
| rb2606C3100 | 40.5 | 40.5 | 40.5 | 40.5 | 92.5 | 1 | 0.0405 | 17 |
| rb2606C3150 | 31.5 | 38 | 29 | 29 | 67 | 49 | 1.5775 | 195 |
| rb2606C3200 | 16.5 | 23 | 16.5 | 20 | 47.5 | 73 | 1.436 | 156 |
| rb2606C3250 | 11 | 12 | 11 | 12 | 32 | 2 | 0.023 | 44 |
| rb2606C3300 | 12.5 | 15 | 8 | 13 | 21 | 98 | 1.284 | 667 |
| rb2606C3350 | | | | 13 | 13 | | | 18 |
| rb2606C3400 | | | | 8 | 8 | | | 52 |
| rb2606C3450 | | | | 4.5 | 4.5 | | | 11 |
| rb2606C3500 | 5 | 5.5 | 3.5 | 4.5 | 2.5 | 699 | 3.2815 | 1,542 |
| rb2606P2750 | 1.5 | 1.5 | 1.5 | 1.5 | 1 | 10 | 0.015 | 20 |
| rb2606P2800 | 1.5 | 1.5 | 0.5 | 1.5 | 2 | 5 | 0.006 | 7 |
| rb2606P2850 | 1.5 | 8 | 0.5 | 0.5 | 4.5 | 3 | 0.01 | 20 |
| rb2606P2900 | 2 | 4 | 2 | 4 | 8.5 | 2 | 0.006 | 10 |
| rb2606P2950 | 6.5 | 6.5 | 6.5 | 6.5 | 15.5 | 1 | 0.0065 | 9 |
| rb2606P3000 | 9 | 9 | 7 | 7 | 26 | 10 | 0.0945 | 172 |
| rb2606P3050 | 10 | 12.5 | 10 | 12.5 | 40.5 | 11 | 0.1235 | 32 |
| rb2606P3100 | | | | 60.5 | 60.5 | | | 10 |
| rb2606P3150 | | | | 85 | 85 | | | 3 |
| rb2606P3200 | | | | 115 | 115 | | | 1 |
| rb2606P3250 | | | | 150 | 150 | | | |
| rb2606P3300 | | | | 188.5 | 188.5 | | | |
| rb2606P3350 | | | | 231 | 231 | | | |
| rb2606P3400 | | | | 275.5 | 275.5 | | | |
| rb2606P3450 | | | | 322 | 322 | | | |
| rb2606P3500 | | | | 370 | 370 | | | |
| rb2607C2600 | | | | 565 | 565 | | | |
| rb2607C2650 | | | | 515 | 515 | | | |
| rb2607C2700 | | | | 465 | 465 | | | |
| rb2607C2750 | | | | 415 | 415 | | | |
| rb2607C2800 | | | | 365 | 365 | | | 2 |
| rb2607C2850 | | | | 316.5 | 316.5 | | | 3 |
| rb2607C2900 | | | | 268.5 | 268.5 | | | 237 |
| rb2607C2950 | 223 | 223 | 221.5 | 221.5 | 223 | 12 | 2.673 | 149 |
| rb2607C3000 | 178 | 180.5 | 175.5 | 176 | 180 | 66 | 11.722 | 531 |
| rb2607C3050 | 134.5 | 134.5 | 127 | 127 | 141 | 5 | 0.6555 | 292 |
| rb2607C3100 | 95.5 | 95.5 | 88 | 91.5 | 107 | 112 | 10.441 | 1,378 |
| rb2607C3150 | 64.5 | 66.5 | 58.5 | 58.5 | 78 | 162 | 9.936 | 2,926 |
| rb2607C3200 | 45 | 46.5 | 39.5 | 41.5 | 54.5 | 1,706 | 72.0915 | 5,283 |
| rb2607C3250 | 33 | 33.5 | 28.5 | 29.5 | 37 | 339 | 10.371 | 4,469 |
| rb2607C3300 | 26 | 28.5 | 23 | 24.5 | 23.5 | 2,033 | 51.652 | 6,569 |
| rb2607C3350 | 21 | 22 | 17.5 | 19 | 14.5 | 254 | 4.6745 | 1,161 |
| rb2607C3400 | 18 | 18 | 15 | 16 | 8.5 | 521 | 7.9805 | 1,366 |
| rb2607C3450 | 13.5 | 13.5 | 12 | 13 | 4.5 | 41 | 0.5205 | 814 |
| rb2607C3500 | 13 | 13 | 10 | 11 | 2.5 | 363 | 3.6745 | 1,116 |
| rb2607C3550 | 10 | 10 | 9 | 10 | 1 | 102 | 0.8065 | 1,220 |
| rb2607C3600 | 7.5 | 10 | 7.5 | 8.5 | 0.5 | 1,451 | 12.4045 | 10,352 |
| rb2607P2600 | 2 | 2 | 2 | 2 | 0.5 | 6 | 0.012 | 10,720 |
| rb2607P2650 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 5 | 0.0125 | 5,664 |
| rb2607P2700 | | | | 0.5 | 0.5 | | | 3,429 |
| rb2607P2750 | | | | 0.5 | 0.5 | | | 2,630 |
| rb2607P2800 | | | | 0.5 | 0.5 | | | 1,358 |
| rb2607P2850 | 3.5 | 4 | 3.5 | 3.5 | 1.5 | 20 | 0.0725 | 1,574 |
| rb2607P2900 | 4.5 | 4.5 | 4.5 | 4.5 | 4 | 15 | 0.0675 | 765 |
| rb2607P2950 | 6 | 6 | 5.5 | 5.5 | 8.5 | 32 | 0.181 | 1,432 |
| rb2607P3000 | 9 | 10 | 8.5 | 9 | 15.5 | 761 | 6.9835 | 3,447 |
| rb2607P3050 | 15 | 15.5 | 14 | 15 | 26.5 | 752 | 11.2125 | 3,350 |
| rb2607P3100 | 26 | 27.5 | 25 | 26.5 | 42 | 924 | 24.1285 | 2,772 |
| rb2607P3150 | 46 | 48.5 | 45 | 48.5 | 63 | 742 | 34.7305 | 1,852 |
| rb2607P3200 | 76 | 79.5 | 75 | 79.5 | 89.5 | 15 | 1.1645 | 144 |
| rb2607P3250 | 118 | 118.5 | 118 | 118.5 | 121.5 | 40 | 4.725 | 656 |
| rb2607P3300 | | | | 158.5 | 158.5 | | | 146 |
| rb2607P3350 | 202.5 | 205 | 202.5 | 205 | 199 | 23 | 4.687 | 111 |
| rb2607P3400 | | | | 243 | 243 | | | 1 |
| rb2607P3450 | | | | 289.5 | 289.5 | | | |
| rb2607P3500 | | | | 337 | 337 | | | 1 |
| rb2607P3550 | | | | 385.5 | 385.5 | | | 7 |
| rb2607P3600 | | | | 435 | 435 | | | |
| rb2609C2750 | | | | 436.5 | 436.5 | | | |
| rb2609C2800 | | | | 392.5 | 392.5 | | | |
| rb2609C2850 | | | | 350.5 | 350.5 | | | |
| rb2609C2900 | | | | 310.5 | 310.5 | | | |
| rb2609C2950 | | | | 273 | 273 | | | 3 |
| rb2609C3000 | | | | 238 | 238 | | | 7 |
| rb2609C3050 | | | | 205.5 | 205.5 | | | 7 |
| rb2609C3100 | | | | 176 | 176 | | | 8 |
| rb2609C3150 | | | | 149.5 | 149.5 | | | 7 |
| rb2609C3200 | | | | 125.5 | 125.5 | | | 9 |
| rb2609C3250 | | | | 104.5 | 104.5 | | | 14 |
| rb2609C3300 | | | | 86.5 | 86.5 | | | 9 |
| rb2609C3350 | | | | 70.5 | 70.5 | | | 3 |
| rb2609C3400 | | | | 57.5 | 57.5 | | | 2 |
| rb2609C3450 | | | | 46 | 46 | | | 5 |
| rb2609C3500 | 40 | 40 | 40 | 40 | 36.5 | 2 | 0.08 | 26 |
| rb2609C3550 | 23.5 | 23.5 | 23.5 | 23.5 | 29 | 1 | 0.0235 | 2 |
| rb2609P2750 | | | | 14 | 14 | | | 15 |
| rb2609P2800 | | | | 20 | 20 | | | 15 |
| rb2609P2850 | | | | 27.5 | 27.5 | | | 13 |
| rb2609P2900 | | | | 37.5 | 37.5 | | | 24 |
| rb2609P2950 | | | | 50 | 50 | | | 18 |
| rb2609P3000 | | | | 64.5 | 64.5 | | | 13 |
| rb2609P3050 | | | | 82 | 82 | | | 10 |
| rb2609P3100 | | | | 102.5 | 102.5 | | | 9 |
| rb2609P3150 | | | | 125.5 | 125.5 | | | 8 |
| rb2609P3200 | | | | 151.5 | 151.5 | | | 9 |
| rb2609P3250 | | | | 180.5 | 180.5 | | | 7 |
| rb2609P3300 | | | | 212 | 212 | | | 4 |
| rb2609P3350 | | | | 246 | 246 | | | |
| rb2609P3400 | | | | 282.5 | 282.5 | | | |
| rb2609P3450 | | | | 321 | 321 | | | |
| rb2609P3500 | | | | 361.5 | 361.5 | | | |
| rb2609P3550 | | | | 403.5 | 403.5 | | | |
| rb2610C2600 | | | | 590 | 590 | | | 2 |
| rb2610C2650 | | | | 540.5 | 540.5 | | | |
| rb2610C2700 | | | | 492 | 492 | | | |
| rb2610C2750 | | | | 444.5 | 444.5 | | | |
| rb2610C2800 | | | | 398 | 398 | | | 106 |
| rb2610C2850 | | | | 353.5 | 353.5 | | | 2 |
| rb2610C2900 | 310.5 | 310.5 | 310.5 | 310.5 | 310.5 | 20 | 6.21 | 379 |
| rb2610C2950 | | | | 270 | 270 | | | 96 |
| rb2610C3000 | 223.5 | 223.5 | 210.5 | 215 | 232 | 606 | 130.817 | 327 |
| rb2610C3050 | 176.5 | 176.5 | 176.5 | 176.5 | 197.5 | 2 | 0.353 | 273 |
| rb2610C3100 | 136 | 155.5 | 136 | 146 | 165.5 | 640 | 97.534 | 1,084 |
| rb2610C3150 | 126 | 126 | 118.5 | 120 | 137 | 718 | 89.339 | 1,477 |
| rb2610C3200 | 81 | 113.5 | 81 | 94 | 112 | 1,680 | 170.513 | 4,929 |
| rb2610C3250 | 84.5 | 84.5 | 75.5 | 78 | 90.5 | 698 | 56.1055 | 2,932 |
| rb2610C3300 | 73 | 75 | 61.5 | 64 | 72 | 890 | 58.9915 | 2,120 |
| rb2610C3350 | 59 | 59 | 51.5 | 55 | 56.5 | 264 | 13.8925 | 1,082 |
| rb2610C3400 | 51 | 51 | 43.5 | 45.5 | 44 | 260 | 12.6145 | 1,923 |
| rb2610C3450 | 45 | 45 | 38.5 | 38.5 | 33.5 | 65 | 2.536 | 675 |
| rb2610C3500 | 35.5 | 40 | 34 | 35.5 | 25 | 526 | 19.326 | 5,845 |
| rb2610C3550 | 32 | 32.5 | 28.5 | 32.5 | 18.5 | 172 | 5.2065 | 872 |
| rb2610C3600 | 28 | 30 | 21 | 26 | 13.5 | 3,481 | 85.912 | 8,009 |
| rb2610P2600 | 5 | 5 | 4 | 4.5 | 1 | 905 | 4 | 2,860 |
| rb2610P2650 | 5 | 5 | 4.5 | 4.5 | 2 | 285 | 1.345 | 1,042 |
| rb2610P2700 | 7 | 7 | 4.5 | 4.5 | 3.5 | 126 | 0.609 | 1,006 |
| rb2610P2750 | 6 | 6 | 5 | 5 | 6 | 146 | 0.8455 | 731 |
| rb2610P2800 | 7.5 | 8.5 | 6.5 | 6.5 | 9.5 | 237 | 1.823 | 1,197 |
| rb2610P2850 | 22 | 22 | 8.5 | 9 | 14.5 | 197 | 1.883 | 1,468 |
| rb2610P2900 | 15 | 15 | 12 | 12.5 | 21.5 | 378 | 5.0505 | 1,362 |
| rb2610P2950 | 19 | 21 | 17.5 | 17.5 | 31 | 307 | 5.607 | 1,157 |
| rb2610P3000 | 28 | 29.5 | 24.5 | 24.5 | 43 | 598 | 16.205 | 4,091 |
| rb2610P3050 | 42 | 43.5 | 37.5 | 41.5 | 58 | 87 | 3.513 | 1,653 |
| rb2610P3100 | 61 | 64 | 56 | 58.5 | 76 | 366 | 22.0445 | 2,481 |
| rb2610P3150 | 96 | 96 | 77 | 82.5 | 97 | 676 | 55.77 | 2,597 |
| rb2610P3200 | 108 | 114 | 98.5 | 105 | 122 | 123 | 13.2215 | 488 |
| rb2610P3250 | 144 | 144 | 143.5 | 143.5 | 150.5 | 5 | 0.7195 | 172 |
| rb2610P3300 | 178.5 | 178.5 | 178.5 | 178.5 | 181.5 | 10 | 1.785 | 138 |
| rb2610P3350 | 217 | 217 | 214 | 214 | 216 | 3 | 0.645 | 118 |
| rb2610P3400 | 258.5 | 261.5 | 255 | 255 | 253 | 70 | 18.08 | 271 |
| rb2610P3450 | | | | 292 | 292 | | | 4 |
| rb2610P3500 | | | | 334 | 334 | | | 3 |
| rb2610P3550 | | | | 377.5 | 377.5 | | | 1 |
| rb2610P3600 | | | | 422 | 422 | | | 1 |
打印