上海期货交易所03月19日螺纹期权收盘行情
发布时间：2026年03月19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 |
|---|
| rb2604C2550 | | | | 580 | 580 | | | |
| rb2604C2600 | | | | 530 | 530 | | | |
| rb2604C2650 | | | | 480 | 480 | | | |
| rb2604C2700 | | | | 430 | 430 | | | |
| rb2604C2750 | | | | 380 | 380 | | | |
| rb2604C2800 | | | | 330 | 330 | | | |
| rb2604C2850 | | | | 280 | 280 | | | |
| rb2604C2900 | | | | 230 | 230 | | | |
| rb2604C2950 | | | | 181.5 | 181.5 | | | 1 |
| rb2604C3000 | | | | 135.5 | 135.5 | | | 10 |
| rb2604C3050 | | | | 93.5 | 93.5 | | | 63 |
| rb2604C3100 | 47.5 | 54 | 31.5 | 36.5 | 59 | 110 | 4.283 | 1,170 |
| rb2604C3150 | 18 | 22 | 12.5 | 14.5 | 33.5 | 2,119 | 33.4635 | 1,836 |
| rb2604C3200 | 9.5 | 10 | 6 | 7.5 | 17 | 8,017 | 55.456 | 9,187 |
| rb2604C3250 | 5 | 5 | 3 | 3.5 | 7.5 | 929 | 3.125 | 1,698 |
| rb2604C3300 | 2.5 | 2.5 | 1.5 | 2.5 | 2.5 | 251 | 0.5555 | 1,017 |
| rb2604C3350 | 1.5 | 2 | 1.5 | 1.5 | 1 | 119 | 0.1845 | 373 |
| rb2604C3400 | 2 | 2 | 1 | 2 | 0.5 | 27 | 0.043 | 229 |
| rb2604C3450 | 1 | 1.5 | 1 | 1.5 | 0.5 | 11 | 0.016 | 97 |
| rb2604C3500 | 1 | 2 | 0.5 | 1 | 0.5 | 88 | 0.0825 | 542 |
| rb2604C3550 | 1.5 | 1.5 | 0.5 | 1 | 0.5 | 7,914 | 8.702 | 14,971 |
| rb2604P2550 | | | | 0.5 | 0.5 | | | 16 |
| rb2604P2600 | | | | 0.5 | 0.5 | | | |
| rb2604P2650 | | | | 0.5 | 0.5 | | | |
| rb2604P2700 | | | | 0.5 | 0.5 | | | 1 |
| rb2604P2750 | | | | 0.5 | 0.5 | | | 278 |
| rb2604P2800 | | | | 0.5 | 0.5 | | | 9 |
| rb2604P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20 | 0.01 | 76 |
| rb2604P2900 | 2 | 2 | 0.5 | 1.5 | 0.5 | 6 | 0.0085 | 141 |
| rb2604P2950 | 0.5 | 3.5 | 0.5 | 3 | 1.5 | 45 | 0.081 | 184 |
| rb2604P3000 | 1 | 4 | 1 | 2 | 5.5 | 411 | 1.2 | 712 |
| rb2604P3050 | 3.5 | 11.5 | 2.5 | 5 | 13.5 | 1,893 | 9.236 | 2,069 |
| rb2604P3100 | 10.5 | 20.5 | 10 | 14 | 29 | 2,782 | 39.194 | 1,934 |
| rb2604P3150 | 29 | 40 | 28.5 | 39 | 53.5 | 355 | 12.859 | 363 |
| rb2604P3200 | | | | 87 | 87 | | | 1 |
| rb2604P3250 | | | | 127.5 | 127.5 | | | |
| rb2604P3300 | | | | 172.5 | 172.5 | | | |
| rb2604P3350 | | | | 220.5 | 220.5 | | | |
| rb2604P3400 | | | | 270 | 270 | | | |
| rb2604P3450 | | | | 320 | 320 | | | |
| rb2604P3500 | | | | 370 | 370 | | | |
| rb2604P3550 | | | | 420 | 420 | | | 9 |
| rb2605C2550 | | | | 581 | 581 | | | 4 |
| rb2605C2600 | | | | 531 | 531 | | | 1 |
| rb2605C2650 | | | | 481 | 481 | | | |
| rb2605C2700 | | | | 431 | 431 | | | 7 |
| rb2605C2750 | | | | 381 | 381 | | | 250 |
| rb2605C2800 | | | | 331.5 | 331.5 | | | 356 |
| rb2605C2850 | | | | 283 | 283 | | | 447 |
| rb2605C2900 | | | | 236 | 236 | | | 724 |
| rb2605C2950 | 191.5 | 191.5 | 185 | 190.5 | 191.5 | 35 | 6.547 | 1,137 |
| rb2605C3000 | 154.5 | 154.5 | 139.5 | 139.5 | 150.5 | 94 | 13.4835 | 2,272 |
| rb2605C3050 | 109.5 | 113.5 | 97.5 | 100 | 114 | 414 | 42.412 | 3,960 |
| rb2605C3100 | 73.5 | 79.5 | 63.5 | 71 | 83 | 922 | 63.431 | 12,264 |
| rb2605C3150 | 40.5 | 52.5 | 39.5 | 44 | 58 | 5,149 | 220.418 | 15,824 |
| rb2605C3200 | 34 | 35.5 | 27 | 31 | 38.5 | 18,026 | 563.351 | 37,970 |
| rb2605C3250 | 20.5 | 24 | 17 | 20 | 24.5 | 4,451 | 85.1685 | 18,566 |
| rb2605C3300 | 16.5 | 17.5 | 12.5 | 15.5 | 14.5 | 6,716 | 93.801 | 20,199 |
| rb2605C3350 | 12.5 | 12.5 | 8.5 | 11 | 8.5 | 2,133 | 21.8295 | 10,840 |
| rb2605C3400 | 9.5 | 10 | 7 | 9.5 | 4.5 | 5,002 | 41.209 | 18,708 |
| rb2605C3450 | 9 | 9 | 5.5 | 7 | 2 | 677 | 4.6095 | 4,612 |
| rb2605C3500 | 6.5 | 7.5 | 5.5 | 6.5 | 1 | 1,492 | 9.139 | 9,481 |
| rb2605C3550 | 6.5 | 7.5 | 5 | 6.5 | 0.5 | 10,501 | 64.0045 | 47,961 |
| rb2605P2550 | 2.5 | 2.5 | 2 | 2 | 0.5 | 251 | 0.506 | 2,809 |
| rb2605P2600 | 2 | 2 | 2 | 2 | 0.5 | 60 | 0.12 | 1,323 |
| rb2605P2650 | 2 | 2.5 | 2 | 2.5 | 0.5 | 129 | 0.272 | 1,083 |
| rb2605P2700 | 2 | 2 | 2 | 2 | 0.5 | 80 | 0.13 | 957 |
| rb2605P2750 | 2 | 2.5 | 2 | 2.5 | 0.5 | 149 | 0.3205 | 10,258 |
| rb2605P2800 | 2.5 | 3 | 2 | 3 | 1 | 678 | 1.7825 | 5,952 |
| rb2605P2850 | 4 | 4 | 3.5 | 3.5 | 2.5 | 287 | 1.0825 | 5,882 |
| rb2605P2900 | 5 | 6 | 4.5 | 5.5 | 5.5 | 1,100 | 6.0865 | 8,091 |
| rb2605P2950 | 6.5 | 8.5 | 6 | 7.5 | 11 | 922 | 7.1755 | 6,744 |
| rb2605P3000 | 13.5 | 16 | 11.5 | 14 | 19.5 | 4,014 | 58.624 | 28,447 |
| rb2605P3050 | 18.5 | 24.5 | 18.5 | 20.5 | 33.5 | 3,319 | 74.0025 | 13,718 |
| rb2605P3100 | 28 | 41.5 | 28 | 36 | 52 | 4,485 | 171.199 | 11,566 |
| rb2605P3150 | 50 | 67 | 50 | 60 | 77 | 1,132 | 71.316 | 4,039 |
| rb2605P3200 | 95 | 103 | 91.5 | 94 | 107.5 | 258 | 25.3425 | 949 |
| rb2605P3250 | 138 | 143 | 137.5 | 140.5 | 143.5 | 99 | 13.779 | 918 |
| rb2605P3300 | 183 | 188 | 182 | 186 | 183.5 | 74 | 13.619 | 637 |
| rb2605P3350 | 228.5 | 235.5 | 227.5 | 232 | 227 | 84 | 19.3205 | 206 |
| rb2605P3400 | | | | 273 | 273 | | | 650 |
| rb2605P3450 | | | | 321 | 321 | | | 111 |
| rb2605P3500 | | | | 369.5 | 369.5 | | | 124 |
| rb2605P3550 | | | | 419 | 419 | | | 206 |
| rb2607C2600 | | | | 549.5 | 549.5 | | | |
| rb2607C2650 | | | | 500.5 | 500.5 | | | |
| rb2607C2700 | | | | 452.5 | 452.5 | | | |
| rb2607C2750 | | | | 405 | 405 | | | |
| rb2607C2800 | | | | 359.5 | 359.5 | | | 2 |
| rb2607C2850 | | | | 315.5 | 315.5 | | | 3 |
| rb2607C2900 | | | | 274 | 274 | | | 17 |
| rb2607C2950 | | | | 235 | 235 | | | 17 |
| rb2607C3000 | 176.5 | 176.5 | 176.5 | 176.5 | 199 | 1 | 0.1765 | 586 |
| rb2607C3050 | | | | 166 | 166 | | | 107 |
| rb2607C3100 | 115 | 115 | 115 | 115 | 137 | 5 | 0.575 | 372 |
| rb2607C3150 | 79.5 | 91 | 79.5 | 91 | 111 | 49 | 4.3665 | 1,144 |
| rb2607C3200 | 72.5 | 72.5 | 69 | 71.5 | 89 | 175 | 12.409 | 832 |
| rb2607C3250 | 59 | 61 | 57.5 | 57.5 | 70 | 31 | 1.857 | 568 |
| rb2607C3300 | 53 | 53 | 47.5 | 48 | 54.5 | 64 | 3.2485 | 246 |
| rb2607C3350 | 42 | 44.5 | 42 | 44.5 | 41.5 | 38 | 1.6435 | 368 |
| rb2607C3400 | 38.5 | 38.5 | 36 | 37 | 31 | 22 | 0.823 | 260 |
| rb2607C3450 | 34.5 | 35 | 32.5 | 32.5 | 23 | 64 | 2.2095 | 272 |
| rb2607C3500 | 31 | 31.5 | 29 | 30.5 | 17 | 56 | 1.737 | 294 |
| rb2607C3550 | 29 | 29.5 | 26.5 | 26.5 | 12 | 45 | 1.2465 | 695 |
| rb2607C3600 | 35.5 | 35.5 | 24 | 28.5 | 8.5 | 290 | 7.4155 | 1,881 |
| rb2607P2600 | 5 | 6 | 5 | 5.5 | 1 | 116 | 0.6465 | 3,735 |
| rb2607P2650 | 6.5 | 6.5 | 6 | 6 | 2.5 | 75 | 0.42 | 3,415 |
| rb2607P2700 | 7.5 | 7.5 | 7 | 7.5 | 4 | 21 | 0.157 | 1,804 |
| rb2607P2750 | 9 | 9 | 7.5 | 7.5 | 7 | 20 | 0.165 | 1,661 |
| rb2607P2800 | 9 | 11 | 9 | 11 | 11.5 | 18 | 0.1735 | 373 |
| rb2607P2850 | 11 | 14.5 | 11 | 14.5 | 17.5 | 24 | 0.2935 | 264 |
| rb2607P2900 | 14 | 19 | 14 | 19 | 25.5 | 250 | 4.497 | 511 |
| rb2607P2950 | 22 | 25.5 | 22 | 25.5 | 36.5 | 161 | 3.9965 | 343 |
| rb2607P3000 | 30 | 35 | 30 | 34.5 | 50 | 201 | 7.2975 | 396 |
| rb2607P3050 | 52 | 52 | 45.5 | 50 | 67.5 | 182 | 9.6605 | 496 |
| rb2607P3100 | 64.5 | 64.5 | 64.5 | 64.5 | 88 | 20 | 1.29 | 232 |
| rb2607P3150 | 92.5 | 92.5 | 90.5 | 91.5 | 112 | 50 | 4.7715 | 311 |
| rb2607P3200 | | | | 139.5 | 139.5 | | | 57 |
| rb2607P3250 | | | | 170.5 | 170.5 | | | 28 |
| rb2607P3300 | 198.5 | 199.5 | 198.5 | 199.5 | 205 | 33 | 6.58 | 40 |
| rb2607P3350 | | | | 242 | 242 | | | 35 |
| rb2607P3400 | | | | 281.5 | 281.5 | | | |
| rb2607P3450 | | | | 323.5 | 323.5 | | | |
| rb2607P3500 | | | | 367 | 367 | | | |
| rb2607P3550 | | | | 412 | 412 | | | |
| rb2607P3600 | | | | 458.5 | 458.5 | | | |
| rb2610C2600 | | | | 574.5 | 574.5 | | | |
| rb2610C2650 | | | | 531 | 531 | | | |
| rb2610C2700 | | | | 488.5 | 488.5 | | | |
| rb2610C2750 | | | | 448 | 448 | | | |
| rb2610C2800 | | | | 409 | 409 | | | 103 |
| rb2610C2850 | | | | 372 | 372 | | | 2 |
| rb2610C2900 | | | | 336.5 | 336.5 | | | |
| rb2610C2950 | | | | 303.5 | 303.5 | | | |
| rb2610C3000 | | | | 272.5 | 272.5 | | | |
| rb2610C3050 | | | | 244 | 244 | | | 1 |
| rb2610C3100 | | | | 217 | 217 | | | 3 |
| rb2610C3150 | | | | 192 | 192 | | | 24 |
| rb2610C3200 | 128 | 128 | 128 | 128 | 169.5 | 1 | 0.128 | 229 |
| rb2610C3250 | 106 | 107 | 106 | 107 | 149 | 3 | 0.32 | 15 |
| rb2610C3300 | 94.5 | 94.5 | 94.5 | 94.5 | 130 | 2 | 0.189 | 23 |
| rb2610C3350 | 85.5 | 85.5 | 85.5 | 85.5 | 113.5 | 1 | 0.0855 | 20 |
| rb2610C3400 | 78 | 78 | 78 | 78 | 98.5 | 1 | 0.078 | 28 |
| rb2610C3450 | 75 | 75 | 75 | 75 | 85 | 22 | 1.65 | 43 |
| rb2610C3500 | 67 | 88 | 67 | 75 | 73 | 85 | 6.473 | 231 |
| rb2610C3550 | 77.5 | 80 | 68 | 70.5 | 63 | 79 | 5.955 | 93 |
| rb2610C3600 | 58 | 58 | 55 | 55.5 | 53.5 | 13 | 0.728 | 228 |
| rb2610P2600 | 8.5 | 13 | 8 | 13 | 20 | 16 | 0.1585 | 90 |
| rb2610P2650 | 14 | 14 | 14 | 14 | 26 | 2 | 0.028 | 14 |
| rb2610P2700 | 17 | 17 | 17 | 17 | 34 | 2 | 0.034 | 15 |
| rb2610P2750 | 21 | 21 | 21 | 21 | 43 | 2 | 0.042 | 20 |
| rb2610P2800 | 26.5 | 26.5 | 26.5 | 26.5 | 54 | 1 | 0.0265 | 22 |
| rb2610P2850 | 30 | 33.5 | 30 | 33.5 | 66.5 | 2 | 0.0635 | 23 |
| rb2610P2900 | 42.5 | 42.5 | 42.5 | 42.5 | 81 | 2 | 0.085 | 8 |
| rb2610P2950 | | | | 98 | 98 | | | 18 |
| rb2610P3000 | | | | 116.5 | 116.5 | | | 23 |
| rb2610P3050 | | | | 137.5 | 137.5 | | | 18 |
| rb2610P3100 | | | | 160 | 160 | | | 7 |
| rb2610P3150 | 130 | 130 | 130 | 130 | 185 | 1 | 0.13 | 5 |
| rb2610P3200 | | | | 212.5 | 212.5 | | | 3 |
| rb2610P3250 | | | | 241.5 | 241.5 | | | 6 |
| rb2610P3300 | | | | 272.5 | 272.5 | | | 4 |
| rb2610P3350 | | | | 305.5 | 305.5 | | | 1 |
| rb2610P3400 | | | | 340 | 340 | | | 1 |
| rb2610P3450 | | | | 376.5 | 376.5 | | | 1 |
| rb2610P3500 | | | | 414.5 | 414.5 | | | 1 |
| rb2610P3550 | | | | 453.5 | 453.5 | | | |
| rb2610P3600 | | | | 494 | 494 | | | |
打印