上海期货交易所06月18日螺纹期权收盘行情
发布时间：2026年06月18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 |
|---|
| rb2607C2600 | 738.5 | 738.5 | 571 | 571 | 571 | 2 | 1.3095 | 1 |
| rb2607C2650 | | | | 521 | 521 | | | |
| rb2607C2700 | | | | 471 | 471 | | | |
| rb2607C2750 | | | | 421 | 421 | | | |
| rb2607C2800 | | | | 371 | 371 | | | 2 |
| rb2607C2850 | | | | 321 | 321 | | | 3 |
| rb2607C2900 | | | | 271 | 271 | | | 235 |
| rb2607C2950 | | | | 221 | 221 | | | 257 |
| rb2607C3000 | 169.5 | 176.5 | 167 | 174 | 171 | 124 | 21.539 | 529 |
| rb2607C3050 | 120 | 126 | 120 | 124 | 121 | 165 | 20.3785 | 541 |
| rb2607C3100 | 75 | 76.5 | 68.5 | 75 | 73.5 | 284 | 20.939 | 1,011 |
| rb2607C3150 | 30 | 31.5 | 23 | 26 | 34 | 2,241 | 61.004 | 3,705 |
| rb2607C3200 | 6 | 6 | 3 | 3.5 | 10.5 | 19,705 | 77.812 | 20,605 |
| rb2607C3250 | 1.5 | 1.5 | 0.5 | 1.5 | 2 | 6,696 | 6.8735 | 12,752 |
| rb2607C3300 | 0.5 | 1.5 | 0.5 | 1 | 0.5 | 4,761 | 4.7805 | 15,816 |
| rb2607C3350 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 1,717 | 0.894 | 4,246 |
| rb2607C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,128 | 0.564 | 2,922 |
| rb2607C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 142 | 0.071 | 1,518 |
| rb2607C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 78 | 0.039 | 1,469 |
| rb2607C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 106 | 0.053 | 2,244 |
| rb2607C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2,519 | 1.2595 | 9,923 |
| rb2607P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2,335 | 1.1675 | 14,085 |
| rb2607P2650 | | | | 0.5 | 0.5 | | | 4,600 |
| rb2607P2700 | | | | 0.5 | 0.5 | | | 2,823 |
| rb2607P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2,098 | 1.049 | 4,333 |
| rb2607P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 34 | 0.017 | 1,222 |
| rb2607P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 104 | 0.052 | 1,287 |
| rb2607P2900 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 788 |
| rb2607P2950 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 911 | 0.4555 | 2,611 |
| rb2607P3000 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 1,184 | 0.5985 | 3,792 |
| rb2607P3050 | 1 | 1.5 | 0.5 | 1 | 0.5 | 1,302 | 1.289 | 6,129 |
| rb2607P3100 | 2 | 3 | 1 | 1.5 | 2.5 | 7,311 | 14.944 | 11,163 |
| rb2607P3150 | 4.5 | 8.5 | 4 | 4.5 | 13 | 28,289 | 170.5875 | 23,089 |
| rb2607P3200 | 29 | 38 | 27.5 | 30.5 | 39.5 | 5,033 | 158.5825 | 19,218 |
| rb2607P3250 | 81 | 84.5 | 74.5 | 78 | 81 | 501 | 39.6525 | 5,237 |
| rb2607P3300 | 131.5 | 133 | 125 | 127 | 129 | 181 | 23.2495 | 1,393 |
| rb2607P3350 | 181.5 | 181.5 | 175.5 | 178.5 | 179 | 141 | 25.162 | 373 |
| rb2607P3400 | 232 | 233 | 225.5 | 227.5 | 229 | 164 | 37.5315 | 419 |
| rb2607P3450 | | | | 279 | 279 | | | 72 |
| rb2607P3500 | | | | 329 | 329 | | | 1 |
| rb2607P3550 | | | | 379 | 379 | | | 7 |
| rb2607P3600 | | | | 429 | 429 | | | |
| rb2608C2850 | | | | 231 | 231 | | | |
| rb2608C2900 | | | | 182 | 182 | | | |
| rb2608C2950 | | | | 135 | 135 | | | |
| rb2608C3000 | | | | 92 | 92 | | | |
| rb2608C3050 | | | | 57 | 57 | | | |
| rb2608C3100 | | | | 31 | 31 | | | 1 |
| rb2608C3150 | 15.5 | 15.5 | 13.5 | 13.5 | 15 | 2 | 0.029 | 4 |
| rb2608C3200 | | | | 6 | 6 | | | 1 |
| rb2608C3250 | | | | 2 | 2 | | | 8 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3450 | 4.5 | 4.5 | 3 | 4 | 0.5 | 8 | 0.0305 | 47 |
| rb2608P2850 | 1.5 | 8 | 1.5 | 8 | 0.5 | 7 | 0.0365 | 11 |
| rb2608P2900 | 3.5 | 3.5 | 3.5 | 3.5 | 1 | 1 | 0.0035 | 1 |
| rb2608P2950 | | | | 4 | 4 | | | |
| rb2608P3000 | | | | 11.5 | 11.5 | | | 1 |
| rb2608P3050 | | | | 26 | 26 | | | 5 |
| rb2608P3100 | | | | 50 | 50 | | | 5 |
| rb2608P3150 | 76.5 | 86.5 | 18.5 | 86.5 | 83.5 | 13 | 0.7225 | 6 |
| rb2608P3200 | | | | 125 | 125 | | | 1 |
| rb2608P3250 | | | | 171 | 171 | | | |
| rb2608P3300 | | | | 219 | 219 | | | |
| rb2608P3350 | | | | 269 | 269 | | | |
| rb2608P3400 | | | | 319 | 319 | | | |
| rb2608P3450 | | | | 369 | 369 | | | |
| rb2609C2750 | | | | 356.5 | 356.5 | | | |
| rb2609C2800 | | | | 310 | 310 | | | |
| rb2609C2850 | | | | 265.5 | 265.5 | | | |
| rb2609C2900 | | | | 224 | 224 | | | |
| rb2609C2950 | | | | 185.5 | 185.5 | | | 3 |
| rb2609C3000 | | | | 151 | 151 | | | 7 |
| rb2609C3050 | | | | 120 | 120 | | | 7 |
| rb2609C3100 | | | | 93.5 | 93.5 | | | 10 |
| rb2609C3150 | | | | 71.5 | 71.5 | | | 9 |
| rb2609C3200 | | | | 53 | 53 | | | 32 |
| rb2609C3250 | | | | 38.5 | 38.5 | | | 17 |
| rb2609C3300 | | | | 27.5 | 27.5 | | | 13 |
| rb2609C3350 | | | | 19 | 19 | | | 10 |
| rb2609C3400 | 10 | 10 | 10 | 10 | 13 | 1 | 0.01 | 20 |
| rb2609C3450 | | | | 8.5 | 8.5 | | | 55 |
| rb2609C3500 | | | | 5.5 | 5.5 | | | 44 |
| rb2609C3550 | 3 | 8.5 | 3 | 8.5 | 3.5 | 42 | 0.137 | 131 |
| rb2609C3600 | | | | 2 | 2 | | | 162 |
| rb2609C3650 | 8 | 8 | 4 | 4 | 1 | 11 | 0.084 | 121 |
| rb2609P2750 | | | | 5 | 5 | | | 23 |
| rb2609P2800 | | | | 8.5 | 8.5 | | | 25 |
| rb2609P2850 | | | | 14 | 14 | | | 25 |
| rb2609P2900 | 8.5 | 8.5 | 8.5 | 8.5 | 22.5 | 1 | 0.0085 | 30 |
| rb2609P2950 | 14 | 14 | 13.5 | 13.5 | 34 | 2 | 0.0275 | 37 |
| rb2609P3000 | | | | 49 | 49 | | | 44 |
| rb2609P3050 | 40 | 53 | 35 | 35.5 | 68.5 | 4 | 0.1635 | 164 |
| rb2609P3100 | 52.5 | 52.5 | 52.5 | 52.5 | 91.5 | 2 | 0.105 | 39 |
| rb2609P3150 | | | | 119.5 | 119.5 | | | 13 |
| rb2609P3200 | | | | 151 | 151 | | | 10 |
| rb2609P3250 | | | | 186.5 | 186.5 | | | 8 |
| rb2609P3300 | | | | 225 | 225 | | | 4 |
| rb2609P3350 | | | | 266.5 | 266.5 | | | 1 |
| rb2609P3400 | | | | 310.5 | 310.5 | | | |
| rb2609P3450 | | | | 356 | 356 | | | |
| rb2609P3500 | | | | 403 | 403 | | | |
| rb2609P3550 | | | | 450.5 | 450.5 | | | |
| rb2609P3600 | | | | 499.5 | 499.5 | | | |
| rb2609P3650 | | | | 548.5 | 548.5 | | | |
| rb2610C2600 | 423 | 536 | 423 | 536 | 534 | 3 | 1.495 | 3 |
| rb2610C2650 | | | | 484 | 484 | | | |
| rb2610C2700 | | | | 434 | 434 | | | |
| rb2610C2750 | | | | 384.5 | 384.5 | | | |
| rb2610C2800 | 328 | 330.5 | 319 | 330.5 | 336 | 6 | 1.9635 | 76 |
| rb2610C2850 | | | | 289 | 289 | | | 2 |
| rb2610C2900 | | | | 244 | 244 | | | 379 |
| rb2610C2950 | 201 | 203 | 192.5 | 194.5 | 201.5 | 107 | 21.332 | 254 |
| rb2610C3000 | 161.5 | 161.5 | 146 | 153 | 162.5 | 68 | 10.678 | 489 |
| rb2610C3050 | 125 | 125 | 109.5 | 114.5 | 127.5 | 380 | 44.7035 | 570 |
| rb2610C3100 | 93 | 93 | 79 | 86 | 97.5 | 847 | 70.9025 | 2,329 |
| rb2610C3150 | 61 | 74.5 | 55 | 60.5 | 72.5 | 1,662 | 99.446 | 4,727 |
| rb2610C3200 | 48 | 48.5 | 38 | 41 | 52 | 7,993 | 340.165 | 14,899 |
| rb2610C3250 | 35 | 36 | 28.5 | 30.5 | 36 | 1,499 | 47.437 | 7,420 |
| rb2610C3300 | 28 | 28.5 | 23 | 25 | 24.5 | 2,661 | 67.8395 | 18,030 |
| rb2610C3350 | 21 | 21 | 17 | 17.5 | 16 | 1,937 | 36.7395 | 10,466 |
| rb2610C3400 | 15.5 | 16.5 | 13.5 | 14 | 10 | 1,503 | 22.353 | 10,533 |
| rb2610C3450 | 14 | 14.5 | 11 | 11.5 | 6 | 845 | 10.75 | 3,455 |
| rb2610C3500 | 13.5 | 13.5 | 9.5 | 10.5 | 3.5 | 2,805 | 29.7415 | 10,790 |
| rb2610C3550 | 11 | 11 | 9 | 9 | 2 | 813 | 7.8555 | 3,946 |
| rb2610C3600 | 9.5 | 10 | 7.5 | 8.5 | 1 | 2,019 | 17.0555 | 15,545 |
| rb2610C3650 | 8.5 | 8.5 | 6.5 | 7 | 0.5 | 563 | 4.2095 | 5,682 |
| rb2610P2600 | 2.5 | 3 | 1.5 | 2 | 0.5 | 2,077 | 5.437 | 20,499 |
| rb2610P2650 | 3 | 3 | 2.5 | 3 | 0.5 | 611 | 1.7155 | 3,811 |
| rb2610P2700 | 3.5 | 4.5 | 3 | 4.5 | 0.5 | 714 | 2.3985 | 2,689 |
| rb2610P2750 | 4.5 | 5 | 4 | 5 | 1 | 796 | 3.6975 | 2,503 |
| rb2610P2800 | 5 | 6 | 5 | 6 | 3 | 559 | 3.09 | 5,656 |
| rb2610P2850 | 7 | 8.5 | 6.5 | 8 | 5.5 | 421 | 3.168 | 3,070 |
| rb2610P2900 | 9 | 11.5 | 9 | 10.5 | 10.5 | 671 | 6.98 | 4,573 |
| rb2610P2950 | 13 | 15.5 | 12 | 14.5 | 18 | 1,127 | 15.2895 | 4,316 |
| rb2610P3000 | 18 | 23 | 18 | 21 | 29 | 4,979 | 102.692 | 12,480 |
| rb2610P3050 | 27 | 35.5 | 27 | 32 | 44 | 2,695 | 84.883 | 10,110 |
| rb2610P3100 | 43 | 56 | 43 | 51 | 63.5 | 4,971 | 254.7445 | 12,653 |
| rb2610P3150 | 74.5 | 82 | 71 | 77 | 88.5 | 3,086 | 238.4675 | 9,346 |
| rb2610P3200 | 105 | 115 | 101 | 109.5 | 118 | 1,089 | 118.0355 | 5,205 |
| rb2610P3250 | 143 | 153.5 | 142.5 | 149 | 152 | 103 | 15.0585 | 2,688 |
| rb2610P3300 | 187.5 | 199 | 181.5 | 191.5 | 190 | 159 | 30.5235 | 587 |
| rb2610P3350 | 230 | 238 | 227.5 | 238 | 231.5 | 37 | 8.653 | 419 |
| rb2610P3400 | 279 | 290 | 279 | 290 | 275 | 4 | 1.136 | 599 |
| rb2610P3450 | 312 | 342.5 | 312 | 334 | 321.5 | 17 | 5.5775 | 275 |
| rb2610P3500 | | | | 368.5 | 368.5 | | | 223 |
| rb2610P3550 | | | | 417 | 417 | | | 1 |
| rb2610P3600 | | | | 466.5 | 466.5 | | | 1 |
| rb2610P3650 | | | | 516 | 516 | | | |
| rb2611C2900 | | | | 243.5 | 243.5 | | | |
| rb2611C2950 | | | | 195.5 | 195.5 | | | |
| rb2611C3000 | | | | 150.5 | 150.5 | | | |
| rb2611C3050 | | | | 109.5 | 109.5 | | | |
| rb2611C3100 | | | | 75 | 75 | | | |
| rb2611C3150 | | | | 47.5 | 47.5 | | | |
| rb2611C3200 | | | | 28 | 28 | | | 1 |
| rb2611C3250 | | | | 15 | 15 | | | |
| rb2611C3300 | | | | 7.5 | 7.5 | | | 1 |
| rb2611C3350 | | | | 3 | 3 | | | 11 |
| rb2611C3400 | | | | 1 | 1 | | | 1 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 13 |
| rb2611P2900 | 13 | 13 | 13 | 13 | 1 | 1 | 0.013 | 2 |
| rb2611P2950 | | | | 3 | 3 | | | 2 |
| rb2611P3000 | | | | 8 | 8 | | | |
| rb2611P3050 | | | | 17 | 17 | | | |
| rb2611P3100 | | | | 32 | 32 | | | |
| rb2611P3150 | | | | 54.5 | 54.5 | | | 2 |
| rb2611P3200 | | | | 84.5 | 84.5 | | | 1 |
| rb2611P3250 | 27.5 | 182 | 27.5 | 182 | 121.5 | 3 | 0.342 | 1 |
| rb2611P3300 | | | | 164 | 164 | | | |
| rb2611P3350 | | | | 209.5 | 209.5 | | | |
| rb2611P3400 | | | | 257.5 | 257.5 | | | |
| rb2611P3450 | | | | 307 | 307 | | | |
| rb2701C2900 | | | | 286.5 | 286.5 | | | |
| rb2701C2950 | | | | 245.5 | 245.5 | | | |
| rb2701C3000 | | | | 208 | 208 | | | |
| rb2701C3050 | | | | 173.5 | 173.5 | | | |
| rb2701C3100 | | | | 143 | 143 | | | |
| rb2701C3150 | | | | 116 | 116 | | | 1 |
| rb2701C3200 | | | | 92 | 92 | | | 1 |
| rb2701C3250 | | | | 72 | 72 | | | 4 |
| rb2701C3300 | | | | 56 | 56 | | | 14 |
| rb2701C3350 | | | | 42.5 | 42.5 | | | 17 |
| rb2701C3400 | | | | 31.5 | 31.5 | | | 223 |
| rb2701C3450 | | | | 23 | 23 | | | 108 |
| rb2701C3500 | 26.5 | 26.5 | 26 | 26 | 16.5 | 3 | 0.0785 | 425 |
| rb2701P2900 | | | | 19.5 | 19.5 | | | 3 |
| rb2701P2950 | | | | 29 | 29 | | | 4 |
| rb2701P3000 | | | | 41 | 41 | | | 6 |
| rb2701P3050 | 47 | 47 | 44 | 44 | 56.5 | 2 | 0.091 | 5 |
| rb2701P3100 | | | | 75 | 75 | | | 7 |
| rb2701P3150 | 87 | 87 | 86.5 | 86.5 | 98 | 2 | 0.1735 | 6 |
| rb2701P3200 | | | | 124 | 124 | | | 2 |
| rb2701P3250 | | | | 153.5 | 153.5 | | | |
| rb2701P3300 | | | | 187 | 187 | | | |
| rb2701P3350 | | | | 223.5 | 223.5 | | | |
| rb2701P3400 | | | | 262 | 262 | | | |
| rb2701P3450 | | | | 303.5 | 303.5 | | | |
| rb2701P3500 | | | | 347 | 347 | | | |
打印