上海期货交易所11月12日螺纹期权收盘行情
发布时间：2026年11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 |
|---|
| rb2612C2750 | | | | 294 | 294 | | | |
| rb2612C2800 | | | | 244 | 244 | | | |
| rb2612C2850 | | | | 194 | 194 | | | |
| rb2612C2900 | | | | 144 | 144 | | | |
| rb2612C2950 | | | | 94 | 94 | | | |
| rb2612C3000 | | | | 48.5 | 48.5 | | | 23 |
| rb2612C3050 | 17 | 21.5 | 11.5 | 13 | 16.5 | 1,322 | 18.504 | 5,334 |
| rb2612C3100 | 7 | 7 | 4 | 4 | 3 | 515 | 2.6705 | 1,562 |
| rb2612C3150 | 2.5 | 3.5 | 1.5 | 2 | 0.5 | 36 | 0.079 | 547 |
| rb2612C3200 | 5 | 5 | 0.5 | 1 | 0.5 | 116 | 0.178 | 167 |
| rb2612C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 10 | 0.005 | 11 |
| rb2612C3300 | | | | 0.5 | 0.5 | | | 9 |
| rb2612C3350 | | | | 0.5 | 0.5 | | | 26 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3450 | | | | 0.5 | 0.5 | | | 21 |
| rb2612P2750 | | | | 0.5 | 0.5 | | | 559 |
| rb2612P2800 | | | | 0.5 | 0.5 | | | 1 |
| rb2612P2850 | 3.5 | 3.5 | 3.5 | 3.5 | 0.5 | 2 | 0.007 | 16 |
| rb2612P2900 | 1 | 1.5 | 0.5 | 1 | 0.5 | 10 | 0.011 | 229 |
| rb2612P2950 | 1.5 | 3 | 1.5 | 2.5 | 0.5 | 64 | 0.16 | 140 |
| rb2612P3000 | 6 | 7.5 | 5 | 7 | 4.5 | 1,247 | 7.7515 | 2,184 |
| rb2612P3050 | 14.5 | 22.5 | 14 | 22 | 22.5 | 1,449 | 28.965 | 2,216 |
| rb2612P3100 | | | | 59 | 59 | | | 2 |
| rb2612P3150 | | | | 106 | 106 | | | |
| rb2612P3200 | | | | 156 | 156 | | | |
| rb2612P3250 | | | | 206 | 206 | | | |
| rb2612P3300 | | | | 256 | 256 | | | |
| rb2612P3350 | | | | 306 | 306 | | | |
| rb2612P3400 | | | | 356 | 356 | | | |
| rb2612P3450 | | | | 406 | 406 | | | |
| rb2701C2750 | | | | 281 | 281 | | | 2 |
| rb2701C2800 | | | | 231.5 | 231.5 | | | 488 |
| rb2701C2850 | 201 | 201 | 176 | 180.5 | 184 | 939 | 177.8695 | 731 |
| rb2701C2900 | 153 | 153 | 129.5 | 133.5 | 139 | 839 | 117.7675 | 1,496 |
| rb2701C2950 | 106 | 106.5 | 87 | 91 | 99 | 791 | 76.3405 | 1,580 |
| rb2701C3000 | 68 | 69 | 52 | 56 | 66 | 2,937 | 175.122 | 5,657 |
| rb2701C3050 | 37 | 39.5 | 28 | 30 | 40.5 | 7,003 | 231.549 | 8,648 |
| rb2701C3100 | 21 | 22 | 14.5 | 16 | 22.5 | 7,340 | 130.5585 | 15,288 |
| rb2701C3150 | 12 | 12.5 | 7.5 | 8.5 | 11.5 | 3,181 | 30.673 | 13,812 |
| rb2701C3200 | 7.5 | 8 | 5 | 5.5 | 5 | 3,781 | 23.7565 | 16,707 |
| rb2701C3250 | 4.5 | 4.5 | 3 | 3 | 2 | 419 | 1.5645 | 8,474 |
| rb2701C3300 | 4 | 4.5 | 2.5 | 3 | 0.5 | 4,409 | 14.5255 | 17,079 |
| rb2701C3350 | 2.5 | 3 | 2 | 2 | 0.5 | 367 | 0.8285 | 5,529 |
| rb2701C3400 | 2 | 2 | 1 | 1 | 0.5 | 929 | 1.3605 | 10,352 |
| rb2701C3450 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 145 | 0.197 | 5,787 |
| rb2701C3500 | 2 | 2 | 0.5 | 0.5 | 0.5 | 3,460 | 4.0605 | 17,301 |
| rb2701P2750 | 3 | 4 | 2.5 | 3.5 | 0.5 | 887 | 2.665 | 12,663 |
| rb2701P2800 | 3 | 5 | 3 | 5 | 1 | 878 | 3.529 | 11,936 |
| rb2701P2850 | 4.5 | 6.5 | 4 | 6.5 | 3 | 1,830 | 10.961 | 11,919 |
| rb2701P2900 | 6.5 | 11.5 | 6.5 | 10.5 | 8.5 | 9,798 | 89.705 | 25,082 |
| rb2701P2950 | 10.5 | 18 | 10 | 16.5 | 18.5 | 5,124 | 74.8625 | 15,910 |
| rb2701P3000 | 24 | 33 | 22 | 31 | 35 | 9,917 | 274.146 | 21,689 |
| rb2701P3050 | 42 | 58.5 | 42 | 55 | 59 | 4,402 | 225.8225 | 10,422 |
| rb2701P3100 | 67.5 | 95.5 | 67.5 | 95 | 91.5 | 537 | 45.4945 | 5,336 |
| rb2701P3150 | 117 | 136.5 | 116.5 | 135.5 | 130.5 | 201 | 26.004 | 3,160 |
| rb2701P3200 | 161 | 185.5 | 161 | 181 | 174 | 848 | 149.3935 | 2,018 |
| rb2701P3250 | 207.5 | 233.5 | 207.5 | 228.5 | 221 | 2,019 | 447.6295 | 540 |
| rb2701P3300 | | | | 269.5 | 269.5 | | | 1,394 |
| rb2701P3350 | | | | 319 | 319 | | | 1,390 |
| rb2701P3400 | | | | 369 | 369 | | | 871 |
| rb2701P3450 | | | | 419 | 419 | | | 3 |
| rb2701P3500 | | | | 469 | 469 | | | 11 |
| rb2703C2750 | | | | 276 | 276 | | | |
| rb2703C2800 | | | | 231 | 231 | | | 87 |
| rb2703C2850 | 198 | 198 | 181 | 181 | 188 | 9 | 1.7035 | 172 |
| rb2703C2900 | | | | 149.5 | 149.5 | | | 166 |
| rb2703C2950 | | | | 115 | 115 | | | 197 |
| rb2703C3000 | 85 | 85 | 74.5 | 74.5 | 86 | 40 | 3.2645 | 323 |
| rb2703C3050 | 60.5 | 60.5 | 51 | 51 | 61.5 | 60 | 3.465 | 649 |
| rb2703C3100 | 40.5 | 40.5 | 35 | 35 | 43 | 69 | 2.4765 | 746 |
| rb2703C3150 | 25.5 | 26 | 24 | 24 | 28.5 | 37 | 0.923 | 774 |
| rb2703C3200 | 19.5 | 19.5 | 16.5 | 16.5 | 18.5 | 287 | 5.1195 | 663 |
| rb2703C3250 | 14.5 | 14.5 | 12.5 | 12.5 | 11.5 | 151 | 2.0555 | 789 |
| rb2703C3300 | 11 | 11 | 10 | 10 | 6.5 | 18 | 0.185 | 537 |
| rb2703C3350 | 8.5 | 8.5 | 7.5 | 7.5 | 4 | 29 | 0.24 | 423 |
| rb2703C3400 | 6.5 | 7 | 6 | 7 | 2 | 96 | 0.5545 | 302 |
| rb2703C3450 | 5 | 5 | 5 | 5 | 1 | 8 | 0.04 | 1,168 |
| rb2703P2750 | 7.5 | 8.5 | 7.5 | 8.5 | 5 | 98 | 0.737 | 792 |
| rb2703P2800 | 11 | 12.5 | 11 | 12.5 | 9.5 | 105 | 1.185 | 827 |
| rb2703P2850 | 16.5 | 18.5 | 16.5 | 18.5 | 16.5 | 48 | 0.8465 | 460 |
| rb2703P2900 | 25.5 | 27.5 | 25 | 27.5 | 28 | 170 | 4.342 | 785 |
| rb2703P2950 | 37 | 42.5 | 36 | 42 | 43.5 | 295 | 11.8575 | 406 |
| rb2703P3000 | | | | 64 | 64 | | | 562 |
| rb2703P3050 | 80.5 | 83.5 | 80 | 82.5 | 89.5 | 64 | 5.205 | 357 |
| rb2703P3100 | 112 | 112 | 112 | 112 | 120.5 | 8 | 0.896 | 148 |
| rb2703P3150 | 153.5 | 153.5 | 153.5 | 153.5 | 156.5 | 10 | 1.535 | 138 |
| rb2703P3200 | 187.5 | 195.5 | 187.5 | 195.5 | 196 | 22 | 4.29 | 117 |
| rb2703P3250 | 233 | 248 | 233 | 248 | 239 | 34 | 8.146 | 111 |
| rb2703P3300 | | | | 284 | 284 | | | |
| rb2703P3350 | | | | 331 | 331 | | | |
| rb2703P3400 | | | | 379.5 | 379.5 | | | |
| rb2703P3450 | | | | 428.5 | 428.5 | | | |
| rb2705C2750 | | | | 294 | 294 | | | |
| rb2705C2800 | | | | 251 | 251 | | | |
| rb2705C2850 | 212.5 | 212.5 | 211 | 211 | 210.5 | 20 | 4.235 | 228 |
| rb2705C2900 | 173 | 173 | 171.5 | 171.5 | 173.5 | 36 | 6.199 | 194 |
| rb2705C2950 | 137 | 137 | 132.5 | 133.5 | 140.5 | 26 | 3.496 | 180 |
| rb2705C3000 | 109 | 109 | 99 | 99 | 111.5 | 221 | 23.155 | 166 |
| rb2705C3050 | 87.5 | 87.5 | 76 | 76 | 87 | 179 | 14.3955 | 288 |
| rb2705C3100 | 62 | 62 | 57 | 57 | 66 | 146 | 8.934 | 335 |
| rb2705C3150 | 49.5 | 49.5 | 42 | 42 | 49 | 336 | 14.8775 | 386 |
| rb2705C3200 | 37 | 37 | 33 | 33 | 35.5 | 146 | 5.1375 | 69 |
| rb2705C3250 | 28.5 | 29 | 24.5 | 24.5 | 25.5 | 184 | 5.0085 | 172 |
| rb2705C3300 | 23.5 | 23.5 | 19 | 19 | 17.5 | 94 | 1.9175 | 241 |
| rb2705C3350 | 19.5 | 19.5 | 15 | 15.5 | 12 | 642 | 10.2275 | 1,474 |
| rb2705P2750 | 14.5 | 15.5 | 14.5 | 15.5 | 11 | 388 | 5.6045 | 311 |
| rb2705P2800 | 19.5 | 21 | 19.5 | 20.5 | 18 | 216 | 4.286 | 507 |
| rb2705P2850 | 26.5 | 28.5 | 26.5 | 28 | 27.5 | 129 | 3.5825 | 218 |
| rb2705P2900 | 36.5 | 39 | 36.5 | 37 | 40.5 | 133 | 5.1485 | 266 |
| rb2705P2950 | 50 | 53.5 | 50 | 52 | 57 | 127 | 6.785 | 339 |
| rb2705P3000 | 68 | 73 | 68 | 73 | 77.5 | 140 | 10.0385 | 282 |
| rb2705P3050 | 97 | 99 | 96.5 | 98 | 102.5 | 170 | 16.661 | 241 |
| rb2705P3100 | 126 | 128 | 126 | 128 | 131.5 | 72 | 9.168 | 109 |
| rb2705P3150 | 153.5 | 162.5 | 153.5 | 162.5 | 164.5 | 70 | 11.2385 | 86 |
| rb2705P3200 | 199.5 | 200 | 199.5 | 199.5 | 201 | 30 | 5.99 | 55 |
| rb2705P3250 | 241.5 | 242.5 | 241.5 | 242.5 | 240.5 | 29 | 7.0125 | 197 |
| rb2705P3300 | | | | 282.5 | 282.5 | | | |
| rb2705P3350 | | | | 326.5 | 326.5 | | | |
打印