上海期货交易所08月12日螺纹期权收盘行情
发布时间：2026年08月12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 |
|---|
| rb2609C2700 | | | | 291 | 291 | | | |
| rb2609C2750 | | | | 241 | 241 | | | 10 |
| rb2609C2800 | | | | 191 | 191 | | | 28 |
| rb2609C2850 | | | | 141 | 141 | | | 20 |
| rb2609C2900 | 98.5 | 103 | 90 | 91 | 93 | 79 | 7.527 | 39 |
| rb2609C2950 | 54 | 56.5 | 45.5 | 45.5 | 51 | 49 | 2.464 | 314 |
| rb2609C3000 | 24.5 | 24.5 | 15.5 | 18.5 | 21.5 | 1,721 | 32.0645 | 1,786 |
| rb2609C3050 | 8 | 8.5 | 5 | 6 | 6.5 | 2,424 | 16.516 | 3,074 |
| rb2609C3100 | 5 | 6 | 2.5 | 3 | 1 | 447 | 1.441 | 1,891 |
| rb2609C3150 | 3 | 5.5 | 1.5 | 2 | 0.5 | 134 | 0.425 | 175 |
| rb2609C3200 | 2 | 2.5 | 1 | 1 | 0.5 | 152 | 0.2775 | 546 |
| rb2609C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 39 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 78 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 33 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 40 |
| rb2609C3450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 126 |
| rb2609C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 7 | 0.0035 | 208 |
| rb2609C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 17 | 0.0085 | 124 |
| rb2609C3600 | 1 | 1 | 0.5 | 0.5 | 0.5 | 14 | 0.012 | 309 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 232 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | 1 | 1 | 0.5 | 1 | 0.5 | 49 | 0.0485 | 745 |
| rb2609P2800 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 55 | 0.0825 | 424 |
| rb2609P2850 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 9 | 0.0135 | 372 |
| rb2609P2900 | 1.5 | 3.5 | 1.5 | 3.5 | 2 | 571 | 1.39 | 2,177 |
| rb2609P2950 | 7 | 8.5 | 6 | 7 | 10 | 810 | 5.6395 | 1,685 |
| rb2609P3000 | 23.5 | 29.5 | 20 | 27 | 30.5 | 745 | 18.216 | 1,414 |
| rb2609P3050 | 60 | 68 | 58.5 | 64.5 | 65.5 | 98 | 6.217 | 633 |
| rb2609P3100 | 107 | 111 | 107 | 110 | 110 | 18 | 1.966 | 81 |
| rb2609P3150 | 156.5 | 156.5 | 156.5 | 156.5 | 159 | 2 | 0.313 | 25 |
| rb2609P3200 | 206 | 206 | 206 | 206 | 209 | 10 | 2.06 | 32 |
| rb2609P3250 | | | | 259 | 259 | | | 22 |
| rb2609P3300 | | | | 309 | 309 | | | 4 |
| rb2609P3350 | | | | 359 | 359 | | | 1 |
| rb2609P3400 | | | | 409 | 409 | | | |
| rb2609P3450 | | | | 459 | 459 | | | |
| rb2609P3500 | | | | 509 | 509 | | | |
| rb2609P3550 | | | | 559 | 559 | | | |
| rb2609P3600 | | | | 609 | 609 | | | |
| rb2609P3650 | | | | 659 | 659 | | | |
| rb2610C2600 | | | | 411 | 411 | | | 37 |
| rb2610C2650 | | | | 361 | 361 | | | |
| rb2610C2700 | | | | 311 | 311 | | | |
| rb2610C2750 | | | | 261.5 | 261.5 | | | |
| rb2610C2800 | 218 | 222 | 209.5 | 216 | 213 | 402 | 87.385 | 1,012 |
| rb2610C2850 | 170 | 174 | 161 | 164.5 | 166.5 | 290 | 48.8925 | 1,382 |
| rb2610C2900 | 121 | 127 | 117 | 122 | 124 | 600 | 73.354 | 1,654 |
| rb2610C2950 | 80 | 85 | 76 | 80.5 | 87 | 811 | 64.5745 | 2,601 |
| rb2610C3000 | 50 | 50.5 | 44.5 | 46 | 57 | 4,763 | 226.5735 | 9,624 |
| rb2610C3050 | 32 | 32 | 25.5 | 27 | 34.5 | 8,847 | 238.329 | 11,252 |
| rb2610C3100 | 17.5 | 17.5 | 14.5 | 15.5 | 19 | 5,928 | 95.376 | 26,026 |
| rb2610C3150 | 10.5 | 11 | 9 | 9.5 | 10 | 3,549 | 36.784 | 23,163 |
| rb2610C3200 | 8 | 8.5 | 6.5 | 7 | 4.5 | 5,896 | 42.7285 | 41,299 |
| rb2610C3250 | 6 | 6.5 | 4.5 | 5 | 2 | 1,916 | 10.142 | 14,368 |
| rb2610C3300 | 5.5 | 5.5 | 4 | 4 | 0.5 | 1,809 | 8.2475 | 22,619 |
| rb2610C3350 | 4 | 4.5 | 3.5 | 3.5 | 0.5 | 1,219 | 4.619 | 11,549 |
| rb2610C3400 | 3.5 | 3.5 | 2.5 | 2.5 | 0.5 | 359 | 1.0265 | 9,274 |
| rb2610C3450 | 2.5 | 2.5 | 2 | 2 | 0.5 | 141 | 0.2535 | 3,304 |
| rb2610C3500 | 2 | 2 | 1.5 | 2 | 0.5 | 454 | 0.802 | 8,924 |
| rb2610C3550 | 2 | 2 | 1.5 | 1.5 | 0.5 | 674 | 1.027 | 2,083 |
| rb2610C3600 | 2 | 2 | 1.5 | 2 | 0.5 | 297 | 0.549 | 15,562 |
| rb2610C3650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 172 | 0.258 | 12,498 |
| rb2610P2600 | 2.5 | 2.5 | 1.5 | 2 | 0.5 | 1,973 | 4.0565 | 23,784 |
| rb2610P2650 | 2 | 2 | 1.5 | 1.5 | 0.5 | 961 | 1.711 | 4,816 |
| rb2610P2700 | 2.5 | 2.5 | 2 | 2 | 0.5 | 425 | 0.862 | 4,580 |
| rb2610P2750 | 3.5 | 4 | 2.5 | 3 | 0.5 | 870 | 2.3545 | 5,056 |
| rb2610P2800 | 5.5 | 5.5 | 3 | 4.5 | 2 | 5,182 | 22.301 | 10,194 |
| rb2610P2850 | 6 | 6.5 | 4 | 6 | 5.5 | 2,608 | 13.2095 | 9,151 |
| rb2610P2900 | 9 | 11 | 7 | 10 | 13 | 6,481 | 60.1495 | 13,313 |
| rb2610P2950 | 17 | 20.5 | 14 | 19 | 26 | 9,791 | 167.9055 | 17,623 |
| rb2610P3000 | 34 | 40 | 31 | 36 | 46 | 5,048 | 175.7465 | 24,530 |
| rb2610P3050 | 63.5 | 70 | 60 | 65 | 73.5 | 1,087 | 70.1445 | 12,625 |
| rb2610P3100 | 101.5 | 109.5 | 98 | 104 | 108 | 221 | 23.3015 | 13,164 |
| rb2610P3150 | 149 | 154 | 144.5 | 148 | 148.5 | 467 | 69.1345 | 6,731 |
| rb2610P3200 | 193.5 | 201.5 | 190.5 | 195.5 | 193 | 1,164 | 226.768 | 3,916 |
| rb2610P3250 | | | | 240.5 | 240.5 | | | 1,653 |
| rb2610P3300 | | | | 289.5 | 289.5 | | | 863 |
| rb2610P3350 | 343 | 343 | 341 | 341.5 | 339 | 3 | 1.0255 | 365 |
| rb2610P3400 | | | | 389 | 389 | | | 321 |
| rb2610P3450 | | | | 439 | 439 | | | 198 |
| rb2610P3500 | | | | 489 | 489 | | | 203 |
| rb2610P3550 | | | | 539 | 539 | | | 1 |
| rb2610P3600 | | | | 589 | 589 | | | 1 |
| rb2610P3650 | | | | 639 | 639 | | | 2 |
| rb2611C2750 | | | | 266.5 | 266.5 | | | |
| rb2611C2800 | | | | 218 | 218 | | | |
| rb2611C2850 | | | | 172 | 172 | | | |
| rb2611C2900 | | | | 129.5 | 129.5 | | | |
| rb2611C2950 | | | | 92.5 | 92.5 | | | 1 |
| rb2611C3000 | | | | 62 | 62 | | | 1 |
| rb2611C3050 | 39 | 39 | 39 | 39 | 38.5 | 1 | 0.039 | 2 |
| rb2611C3100 | | | | 22.5 | 22.5 | | | 2 |
| rb2611C3150 | | | | 12 | 12 | | | 6 |
| rb2611C3200 | | | | 6 | 6 | | | 8 |
| rb2611C3250 | | | | 2.5 | 2.5 | | | 15 |
| rb2611C3300 | | | | 1 | 1 | | | 8 |
| rb2611C3350 | | | | 0.5 | 0.5 | | | 17 |
| rb2611C3400 | | | | 0.5 | 0.5 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 1 |
| rb2611P2800 | | | | 2.5 | 2.5 | | | 35 |
| rb2611P2850 | | | | 6 | 6 | | | 26 |
| rb2611P2900 | | | | 13.5 | 13.5 | | | 30 |
| rb2611P2950 | | | | 26.5 | 26.5 | | | 24 |
| rb2611P3000 | | | | 46 | 46 | | | 20 |
| rb2611P3050 | | | | 72.5 | 72.5 | | | 5 |
| rb2611P3100 | | | | 106.5 | 106.5 | | | |
| rb2611P3150 | | | | 145.5 | 145.5 | | | 3 |
| rb2611P3200 | | | | 189.5 | 189.5 | | | 1 |
| rb2611P3250 | | | | 236 | 236 | | | 1 |
| rb2611P3300 | | | | 284.5 | 284.5 | | | |
| rb2611P3350 | | | | 334 | 334 | | | |
| rb2611P3400 | | | | 384 | 384 | | | |
| rb2611P3450 | | | | 434 | 434 | | | |
| rb2701C2750 | | | | 299 | 299 | | | 3 |
| rb2701C2800 | | | | 255 | 255 | | | 32 |
| rb2701C2850 | 213 | 222.5 | 209 | 209 | 213.5 | 82 | 17.5025 | 148 |
| rb2701C2900 | 172 | 181 | 167.5 | 167.5 | 175.5 | 178 | 31.155 | 287 |
| rb2701C2950 | 136.5 | 141.5 | 129.5 | 133.5 | 141 | 180 | 24.4595 | 171 |
| rb2701C3000 | 103.5 | 106.5 | 97 | 101 | 111 | 48 | 4.8355 | 353 |
| rb2701C3050 | 79 | 81 | 70 | 76 | 85 | 327 | 25.172 | 669 |
| rb2701C3100 | 57.5 | 58.5 | 51 | 53 | 64 | 253 | 14.2445 | 524 |
| rb2701C3150 | 42.5 | 42.5 | 37.5 | 38.5 | 46.5 | 225 | 9.3925 | 383 |
| rb2701C3200 | 32.5 | 32.5 | 29 | 29.5 | 33 | 158 | 4.9505 | 524 |
| rb2701C3250 | 25 | 25.5 | 22.5 | 22.5 | 23 | 101 | 2.394 | 240 |
| rb2701C3300 | 20.5 | 20.5 | 18 | 18.5 | 15.5 | 133 | 2.519 | 652 |
| rb2701C3350 | 17 | 17 | 15 | 15.5 | 10.5 | 202 | 3.1635 | 576 |
| rb2701C3400 | 14.5 | 14.5 | 12.5 | 13 | 6.5 | 343 | 4.36 | 1,297 |
| rb2701C3450 | 11.5 | 11.5 | 11 | 11 | 4 | 22 | 0.25 | 492 |
| rb2701C3500 | 10 | 10.5 | 9.5 | 10 | 2.5 | 193 | 1.893 | 2,827 |
| rb2701P2750 | 14 | 14.5 | 13.5 | 13.5 | 8 | 203 | 2.769 | 467 |
| rb2701P2800 | 18 | 18.5 | 18 | 18 | 13.5 | 350 | 6.0685 | 482 |
| rb2701P2850 | 24.5 | 24.5 | 23 | 23 | 22 | 303 | 7.121 | 482 |
| rb2701P2900 | 33 | 33 | 31 | 32 | 34 | 458 | 14.6185 | 458 |
| rb2701P2950 | 44.5 | 45.5 | 42 | 42 | 49 | 141 | 6.1715 | 325 |
| rb2701P3000 | 61.5 | 61.5 | 57.5 | 59 | 69 | 288 | 17.3885 | 1,067 |
| rb2701P3050 | 84 | 85.5 | 79.5 | 81.5 | 93 | 382 | 32.1125 | 612 |
| rb2701P3100 | 116 | 116 | 108 | 111.5 | 121.5 | 189 | 21.6325 | 158 |
| rb2701P3150 | 150 | 150.5 | 144.5 | 145 | 154.5 | 49 | 7.2215 | 140 |
| rb2701P3200 | 190.5 | 191 | 183.5 | 185.5 | 190.5 | 176 | 32.9495 | 275 |
| rb2701P3250 | 233 | 235 | 226.5 | 235 | 230.5 | 184 | 42.5425 | 213 |
| rb2701P3300 | | | | 272.5 | 272.5 | | | |
| rb2701P3350 | | | | 317 | 317 | | | |
| rb2701P3400 | | | | 363.5 | 363.5 | | | |
| rb2701P3450 | | | | 411 | 411 | | | |
| rb2701P3500 | | | | 459.5 | 459.5 | | | |
打印