上海期货交易所04月27日螺纹期权收盘行情

发布时间：2026年04月27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
rb2606C2750				403	403			1
rb2606C2800				354	354
rb2606C2850				305.5	305.5
rb2606C2900				259	259
rb2606C2950				214.5	214.5
rb2606C3000				173	173			1
rb2606C3050				135.5	135.5			4
rb2606C3100	36	71.5	36	71	103	9	0.5945	16
rb2606C3150	37.5	73	36	39	75.5	386	16.114	379
rb2606C3200	22.5	50	18	21	53.5	570	14.7555	441
rb2606C3250	19	26	13.5	13.5	36.5	105	1.882	100
rb2606C3300	14	25	9.5	9.5	24	752	10.492	981
rb2606C3350	10.5	14.5	5	5	15	13	0.135	27
rb2606C3400				9	9			52
rb2606C3450	7	29	4.5	4.5	5	159	1.9975	80
rb2606C3500	4.5	10	3.5	4	3	6,330	35.916	5,049
rb2606P2750	0.5	0.5	0.5	0.5	0.5	10	0.005	20
rb2606P2800	2	2	2	2	1	1	0.002	7
rb2606P2850	1	1	1	1	3	1	0.001	20
rb2606P2900	4	4	4	4	6	1	0.004	10
rb2606P2950				11.5	11.5			9
rb2606P3000	5	7	3	4	20	222	0.8725	278
rb2606P3050	8	8.5	5	6	32.5	246	1.59	167
rb2606P3100	27	28	9	14.5	50	131	2.5375	89
rb2606P3150	40	40	25	34.5	72.5	44	1.4395	47
rb2606P3200				100.5	100.5			1
rb2606P3250				133.5	133.5
rb2606P3300				171	171
rb2606P3350				212	212
rb2606P3400				256	256
rb2606P3450				302	302
rb2606P3500				349.5	349.5
rb2607C2600				573	573
rb2607C2650				523	523
rb2607C2700				473	473
rb2607C2750				423	423
rb2607C2800				373	373			2
rb2607C2850				324	324			3
rb2607C2900	266	266.5	266	266.5	276	2	0.5325	237
rb2607C2950	237	237	235	235	229.5	12	2.8345	158
rb2607C3000	190	190	177	177	186	14	2.524	527
rb2607C3050	143	147	132	136.5	146	137	19.569	218
rb2607C3100	102.5	108.5	91	94	110.5	94	9.1445	1,346
rb2607C3150	62	76	59	61	80.5	477	31.9435	2,963
rb2607C3200	44	53	41.5	42	56.5	5,193	242.697	5,652
rb2607C3250	34.5	38	29.5	30	38	762	25.151	4,570
rb2607C3300	27	33.5	23.5	24	24	6,792	185.0985	8,897
rb2607C3350	21	24.5	13.5	17.5	15	1,514	29.827	2,089
rb2607C3400	18	20.5	14	14.5	8.5	1,013	15.1695	1,765
rb2607C3450	15	17	12.5	12.5	4.5	77	1.0835	837
rb2607C3500	12.5	14.5	10	10.5	2.5	330	3.448	1,251
rb2607C3550	11	12.5	9	9	1	318	3.295	1,304
rb2607C3600	9	12	7.5	8.5	0.5	2,214	19.641	10,840
rb2607P2600	2	2	1	1	0.5	347	0.416	10,760
rb2607P2650	2.5	2.5	1.5	1.5	0.5	129	0.2285	5,666
rb2607P2700	1.5	1.5	1.5	1.5	0.5	278	0.384	3,521
rb2607P2750	3	3	2	2	0.5	91	0.198	2,634
rb2607P2800	2.5	2.5	2	2	0.5	57	0.1245	1,398
rb2607P2850	3.5	3.5	2.5	2.5	1.5	102	0.288	1,560
rb2607P2900	4.5	5	2.5	5	3	223	0.7905	774
rb2607P2950	5.5	5.5	3.5	3.5	7	329	1.481	1,410
rb2607P3000	9	9	6.5	6.5	13	1,375	10.4855	3,752
rb2607P3050	14.5	15	12	13	23	2,563	34.0795	4,687
rb2607P3100	23.5	26	22	23.5	37.5	2,234	53.1935	3,725
rb2607P3150	48.5	48.5	38	42.5	57.5	1,357	57.127	2,188
rb2607P3200	69.5	77	66.5	72.5	83.5	188	13.7	179
rb2607P3250	104.5	115.5	104.5	113.5	115	45	5.029	659
rb2607P3300	147	147	146.5	146.5	151	30	4.405	145
rb2607P3350	191.5	202	191.5	202	191.5	33	6.523	124
rb2607P3400				235	235			1
rb2607P3450				281.5	281.5
rb2607P3500				329	329			1
rb2607P3550				377.5	377.5			7
rb2607P3600				427	427
rb2609C2750				428	428
rb2609C2800				380.5	380.5
rb2609C2850				334	334
rb2609C2900				289.5	289.5
rb2609C2950				247.5	247.5			3
rb2609C3000				208.5	208.5			7
rb2609C3050				173	173			7
rb2609C3100	176	176	133	133	140.5	2	0.309	9
rb2609C3150				112.5	112.5			7
rb2609C3200	83	83	83	83	88.5	1	0.083	10
rb2609C3250	67.5	67.5	67.5	67.5	68	1	0.0675	15
rb2609C3300	10.5	119.5	10.5	62	51.5	3	0.192	11
rb2609C3350	46	46	42.5	42.5	38	3	0.1325	4
rb2609C3400	38.5	38.5	38.5	38.5	27.5	1	0.0385	3
rb2609C3450				19.5	19.5			5
rb2609C3500	40	65.5	7.5	28.5	13.5	14	0.313	23
rb2609C3550	24	24	24	24	9	1	0.024	3
rb2609P2750				3	3			15
rb2609P2800	8	9.5	8	8.5	5	10	0.085	24
rb2609P2850	11	11	10.5	11	9	13	0.1415	23
rb2609P2900	14.5	16	13	13.5	14.5	16	0.2195	29
rb2609P2950	20	20	16.5	18.5	22.5	32	0.5945	29
rb2609P3000	27	27	22	27	33	18	0.4675	21
rb2609P3050	37.5	38	37.5	38	47.5	5	0.188	14
rb2609P3100				65	65			9
rb2609P3150	74.5	74.5	74.5	74.5	86.5	1	0.0745	8
rb2609P3200				112	112			9
rb2609P3250				141.5	141.5			7
rb2609P3300				175	175			4
rb2609P3350				211.5	211.5
rb2609P3400				250.5	250.5
rb2609P3450				292.5	292.5
rb2609P3500				336.5	336.5
rb2609P3550				382	382
rb2610C2600				597	597			2
rb2610C2650				547.5	547.5
rb2610C2700				499	499
rb2610C2750				451	451
rb2610C2800				404.5	404.5			106
rb2610C2850				359.5	359.5			2
rb2610C2900				316	316			379
rb2610C2950				275	275			96
rb2610C3000	225	238	212.5	213	237	139	31.4765	339
rb2610C3050	191.5	200	176.5	178.5	201.5	44	8.2755	264
rb2610C3100	94	346.5	94	143.5	169.5	273	41.5225	1,140
rb2610C3150	129.5	138	114	115.5	140.5	259	32.5495	1,537
rb2610C3200	100	116	92	94.5	115	2,438	249.6185	5,149
rb2610C3250	81	92	73.5	75	93	928	76.9865	3,146
rb2610C3300	66	80	61	63.5	74	1,011	69.4145	2,462
rb2610C3350	61	62	50.5	51.5	58	888	48.882	1,817
rb2610C3400	51	54	42	42	45	455	20.953	2,049
rb2610C3450	38	38	38	38	34.5	31	1.178	696
rb2610C3500	41	41	32.5	33.5	26	1,080	40.2115	6,247
rb2610C3550	192.5	192.5	27.5	27.5	19	787	23.442	1,128
rb2610C3600	26.5	30.5	23	24.5	14	4,618	121.1905	9,129
rb2610P2600	4.5	5.5	4	4.5	1	2,536	11.399	4,842
rb2610P2650	5	5.5	4.5	4.5	2	376	1.7755	1,306
rb2610P2700	6	6	4.5	4.5	3	404	1.7965	1,045
rb2610P2750	6	6	4.5	4.5	5.5	504	2.4335	941
rb2610P2800	7	7.5	5.5	6	9	386	2.394	1,424
rb2610P2850	10	10.5	7.5	8.5	13.5	995	8.838	1,909
rb2610P2900	12	12	10.5	11.5	20.5	413	4.8975	1,576
rb2610P2950	16	19	15	15	29.5	282	4.6505	1,279
rb2610P3000	27	27	21.5	22	40.5	1,860	43.098	5,494
rb2610P3050	24.5	45.5	24.5	34.5	55.5	1,275	44.3975	2,806
rb2610P3100	55	56.5	50.5	54	73	929	51.0925	2,896
rb2610P3150	77	81	74	78	93.5	1,349	105.7295	3,391
rb2610P3200	90	107.5	90	105	118	192	20.034	627
rb2610P3250	131	134.5	131	134.5	145.5	7	0.9345	172
rb2610P3300	164	173.5	162.5	171	176.5	24	4.0475	151
rb2610P3350	204	206	204	206	210.5	10	2.052	128
rb2610P3400	240.5	241	240.5	241	247	20	4.815	291
rb2610P3450	282	282	282	282	286.5	1	0.282	5
rb2610P3500				327.5	327.5			3
rb2610P3550				371	371			1
rb2610P3600				415.5	415.5			1

相关资讯: