上海期货交易所03月20日螺纹期权收盘行情
发布时间：2026年03月20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 | | | | 573 | 573 | | | |
| rb2604C2600 | | | | 523 | 523 | | | |
| rb2604C2650 | | | | 473 | 473 | | | |
| rb2604C2700 | | | | 423 | 423 | | | |
| rb2604C2750 | | | | 373 | 373 | | | |
| rb2604C2800 | | | | 323 | 323 | | | |
| rb2604C2850 | | | | 273 | 273 | | | |
| rb2604C2900 | | | | 223 | 223 | | | |
| rb2604C2950 | | | | 173.5 | 173.5 | | | 1 |
| rb2604C3000 | | | | 126.5 | 126.5 | | | 10 |
| rb2604C3050 | 70 | 70 | 70 | 70 | 84 | 1 | 0.07 | 64 |
| rb2604C3100 | 30 | 58.5 | 28.5 | 31 | 49.5 | 241 | 8.6685 | 1,163 |
| rb2604C3150 | 11 | 22 | 9.5 | 12.5 | 25 | 5,136 | 75.5215 | 2,484 |
| rb2604C3200 | 5.5 | 8 | 4 | 5.5 | 10.5 | 6,293 | 36.7005 | 8,230 |
| rb2604C3250 | 4 | 4 | 2 | 2.5 | 3.5 | 599 | 1.762 | 1,638 |
| rb2604C3300 | 1 | 221.5 | 1 | 2.5 | 1 | 296 | 2.5475 | 1,006 |
| rb2604C3350 | 4.5 | 4.5 | 1 | 1 | 0.5 | 154 | 0.3015 | 411 |
| rb2604C3400 | 2 | 4.5 | 0.5 | 0.5 | 0.5 | 93 | 0.153 | 176 |
| rb2604C3450 | 1 | 1.5 | 0.5 | 1.5 | 0.5 | 30 | 0.032 | 86 |
| rb2604C3500 | 0.5 | 1.5 | 0.5 | 1.5 | 0.5 | 109 | 0.115 | 470 |
| rb2604C3550 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 4,444 | 3.315 | 15,276 |
| 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 | 1 | 1 | 0.5 | 0.5 | 0.5 | 14 | 0.0075 | 88 |
| rb2604P2900 | | | | 0.5 | 0.5 | | | 141 |
| rb2604P2950 | 1 | 1 | 0.5 | 1 | 0.5 | 7 | 0.006 | 181 |
| rb2604P3000 | 2 | 3 | 1 | 1.5 | 3.5 | 204 | 0.327 | 728 |
| rb2604P3050 | 10 | 10 | 2 | 3.5 | 11 | 2,286 | 8.0085 | 2,095 |
| rb2604P3100 | 16.5 | 21 | 8 | 14 | 26.5 | 1,475 | 20.582 | 2,073 |
| rb2604P3150 | 40 | 53.5 | 30 | 41 | 52 | 228 | 9.6455 | 430 |
| rb2604P3200 | | | | 87.5 | 87.5 | | | 1 |
| rb2604P3250 | | | | 130.5 | 130.5 | | | |
| rb2604P3300 | | | | 178 | 178 | | | |
| rb2604P3350 | | | | 227 | 227 | | | |
| rb2604P3400 | | | | 277 | 277 | | | |
| rb2604P3450 | | | | 327 | 327 | | | |
| rb2604P3500 | | | | 377 | 377 | | | |
| rb2604P3550 | | | | 427 | 427 | | | 9 |
| rb2605C2550 | | | | 576 | 576 | | | 4 |
| rb2605C2600 | | | | 526 | 526 | | | 1 |
| rb2605C2650 | | | | 476 | 476 | | | |
| rb2605C2700 | | | | 426 | 426 | | | 7 |
| rb2605C2750 | | | | 376 | 376 | | | 250 |
| rb2605C2800 | | | | 326.5 | 326.5 | | | 356 |
| rb2605C2850 | | | | 278 | 278 | | | 447 |
| rb2605C2900 | | | | 231 | 231 | | | 724 |
| rb2605C2950 | 175.5 | 191 | 175.5 | 191 | 186.5 | 41 | 7.5755 | 1,137 |
| rb2605C3000 | 148 | 148 | 132.5 | 137.5 | 145.5 | 75 | 10.319 | 2,262 |
| rb2605C3050 | 100 | 106 | 91.5 | 95.5 | 109.5 | 389 | 37.284 | 3,943 |
| rb2605C3100 | 68 | 71.5 | 58 | 64 | 78.5 | 1,884 | 121.328 | 11,990 |
| rb2605C3150 | 42 | 43.5 | 35.5 | 39.5 | 54 | 5,895 | 234.9755 | 15,916 |
| rb2605C3200 | 28.5 | 30.5 | 22 | 25.5 | 35.5 | 21,170 | 548.008 | 34,164 |
| rb2605C3250 | 16.5 | 20 | 14.5 | 17.5 | 22 | 3,399 | 59.683 | 18,526 |
| rb2605C3300 | 13 | 15.5 | 11 | 13.5 | 13 | 5,631 | 77.0985 | 20,848 |
| rb2605C3350 | 10 | 12 | 8.5 | 9 | 7 | 1,383 | 14.1485 | 10,959 |
| rb2605C3400 | 8 | 9.5 | 7 | 8 | 3.5 | 2,682 | 22.381 | 18,485 |
| rb2605C3450 | 7 | 8 | 6 | 7 | 1.5 | 1,569 | 11.304 | 4,649 |
| rb2605C3500 | 5.5 | 11 | 5 | 6.5 | 0.5 | 4,363 | 34.8295 | 10,780 |
| rb2605C3550 | 6 | 7.5 | 5 | 6.5 | 0.5 | 7,836 | 51.321 | 47,839 |
| rb2605P2550 | 2 | 2 | 1.5 | 1.5 | 0.5 | 234 | 0.3695 | 2,734 |
| rb2605P2600 | 2 | 2 | 2 | 2 | 0.5 | 515 | 0.9835 | 1,143 |
| rb2605P2650 | 2.5 | 2.5 | 2 | 2 | 0.5 | 50 | 0.12 | 1,043 |
| rb2605P2700 | 2.5 | 2.5 | 2 | 2 | 0.5 | 139 | 0.3205 | 868 |
| rb2605P2750 | 2 | 2.5 | 2 | 2 | 0.5 | 680 | 1.6295 | 10,163 |
| rb2605P2800 | 3 | 3.5 | 2.5 | 3 | 0.5 | 582 | 1.8075 | 5,846 |
| rb2605P2850 | 4 | 5 | 3.5 | 4 | 2 | 487 | 2.2295 | 5,955 |
| rb2605P2900 | 6 | 7.5 | 5 | 6 | 5 | 1,934 | 12.047 | 8,097 |
| rb2605P2950 | 8 | 9.5 | 7.5 | 8.5 | 10.5 | 2,102 | 18.463 | 5,737 |
| rb2605P3000 | 14.5 | 18 | 13 | 15 | 19.5 | 5,816 | 87.088 | 28,531 |
| rb2605P3050 | 21 | 26.5 | 20 | 23 | 33.5 | 3,370 | 74.3305 | 13,814 |
| rb2605P3100 | 37 | 44.5 | 35 | 39.5 | 52.5 | 4,629 | 180.667 | 11,150 |
| rb2605P3150 | 65 | 70.5 | 58 | 65.5 | 78 | 1,408 | 89.6525 | 4,115 |
| rb2605P3200 | 104 | 107.5 | 93 | 104 | 109.5 | 221 | 21.454 | 916 |
| rb2605P3250 | 139.5 | 145.5 | 136 | 145.5 | 146 | 125 | 17.638 | 907 |
| rb2605P3300 | 195 | 195 | 183 | 192 | 186.5 | 65 | 12.185 | 637 |
| rb2605P3350 | 241.5 | 241.5 | 229.5 | 235.5 | 231 | 72 | 16.822 | 247 |
| rb2605P3400 | 290 | 290 | 290 | 290 | 277.5 | 10 | 2.9 | 650 |
| rb2605P3450 | | | | 325.5 | 325.5 | | | 111 |
| rb2605P3500 | | | | 374.5 | 374.5 | | | 124 |
| rb2605P3550 | | | | 424 | 424 | | | 206 |
| rb2607C2600 | | | | 545.5 | 545.5 | | | |
| rb2607C2650 | | | | 497 | 497 | | | |
| rb2607C2700 | | | | 449.5 | 449.5 | | | |
| rb2607C2750 | | | | 403.5 | 403.5 | | | |
| rb2607C2800 | | | | 359 | 359 | | | 2 |
| rb2607C2850 | | | | 316.5 | 316.5 | | | 3 |
| rb2607C2900 | | | | 276 | 276 | | | 17 |
| rb2607C2950 | 224.5 | 224.5 | 220.5 | 220.5 | 238.5 | 12 | 2.668 | 26 |
| rb2607C3000 | 183.5 | 183.5 | 183 | 183 | 203.5 | 40 | 7.3685 | 620 |
| rb2607C3050 | 148 | 148 | 148 | 148 | 171.5 | 4 | 0.592 | 107 |
| rb2607C3100 | 111 | 111 | 111 | 111 | 143 | 20 | 2.22 | 352 |
| rb2607C3150 | 88 | 97 | 87 | 90.5 | 118 | 559 | 51.9745 | 1,222 |
| rb2607C3200 | 68.5 | 77 | 68.5 | 75 | 96 | 28 | 2.0735 | 832 |
| rb2607C3250 | 56 | 59 | 56 | 59 | 77.5 | 15 | 0.8545 | 558 |
| rb2607C3300 | 46.5 | 51.5 | 45.5 | 51.5 | 61.5 | 40 | 2.0255 | 275 |
| rb2607C3350 | 41 | 44 | 41 | 44 | 48 | 153 | 6.469 | 410 |
| rb2607C3400 | 34 | 37.5 | 34 | 37.5 | 37 | 6 | 0.2215 | 261 |
| rb2607C3450 | 31.5 | 34 | 30.5 | 34 | 28.5 | 27 | 0.8915 | 266 |
| rb2607C3500 | 28 | 30.5 | 28 | 30 | 21.5 | 20 | 0.5925 | 289 |
| rb2607C3550 | 26 | 35.5 | 26 | 27.5 | 16 | 32 | 0.859 | 714 |
| rb2607C3600 | 25 | 28 | 20.5 | 25 | 11.5 | 385 | 9.302 | 1,920 |
| rb2607P2600 | 5 | 6.5 | 5 | 6.5 | 2.5 | 741 | 4.5965 | 4,142 |
| rb2607P2650 | 7 | 7.5 | 7 | 7.5 | 4 | 431 | 3.222 | 3,814 |
| rb2607P2700 | 8.5 | 9.5 | 8 | 9 | 6.5 | 166 | 1.53 | 1,946 |
| rb2607P2750 | 10 | 11 | 9.5 | 10.5 | 10.5 | 140 | 1.438 | 1,661 |
| rb2607P2800 | 12 | 13.5 | 12 | 13.5 | 16 | 16 | 0.198 | 386 |
| rb2607P2850 | 15 | 17 | 15 | 17 | 23 | 177 | 2.9635 | 272 |
| rb2607P2900 | 15 | 22 | 15 | 21.5 | 32.5 | 161 | 2.962 | 503 |
| rb2607P2950 | 26 | 37 | 26 | 37 | 45 | 166 | 5.062 | 308 |
| rb2607P3000 | 36 | 40.5 | 35 | 40.5 | 60 | 31 | 1.127 | 400 |
| rb2607P3050 | 48 | 54.5 | 48 | 54.5 | 78 | 101 | 5.575 | 456 |
| rb2607P3100 | 67 | 74.5 | 67 | 74.5 | 99 | 31 | 2.462 | 229 |
| rb2607P3150 | 91.5 | 101.5 | 91.5 | 101.5 | 124 | 36 | 3.515 | 318 |
| rb2607P3200 | | | | 152 | 152 | | | 57 |
| rb2607P3250 | | | | 183 | 183 | | | 28 |
| rb2607P3300 | | | | 217 | 217 | | | 40 |
| rb2607P3350 | | | | 253.5 | 253.5 | | | 35 |
| rb2607P3400 | | | | 292.5 | 292.5 | | | |
| rb2607P3450 | | | | 333.5 | 333.5 | | | |
| rb2607P3500 | | | | 376.5 | 376.5 | | | |
| rb2607P3550 | | | | 421 | 421 | | | |
| rb2607P3600 | | | | 466.5 | 466.5 | | | |
| rb2610C2600 | | | | 572 | 572 | | | |
| rb2610C2650 | | | | 528 | 528 | | | |
| rb2610C2700 | | | | 485.5 | 485.5 | | | |
| rb2610C2750 | | | | 444.5 | 444.5 | | | |
| rb2610C2800 | | | | 405 | 405 | | | 103 |
| rb2610C2850 | | | | 367.5 | 367.5 | | | 2 |
| rb2610C2900 | | | | 332 | 332 | | | |
| rb2610C2950 | 280 | 280 | 280 | 280 | 299 | 1 | 0.28 | 1 |
| rb2610C3000 | | | | 268 | 268 | | | |
| rb2610C3050 | | | | 239 | 239 | | | 1 |
| rb2610C3100 | | | | 211.5 | 211.5 | | | 3 |
| rb2610C3150 | | | | 187 | 187 | | | 24 |
| rb2610C3200 | 110 | 130 | 109 | 123 | 164.5 | 12 | 1.429 | 234 |
| rb2610C3250 | 107 | 108.5 | 107 | 108.5 | 144 | 7 | 0.756 | 22 |
| rb2610C3300 | 92.5 | 95.5 | 71 | 91.5 | 125.5 | 6 | 0.5335 | 25 |
| rb2610C3350 | 85.5 | 85.5 | 82.5 | 82.5 | 108.5 | 2 | 0.168 | 22 |
| rb2610C3400 | 78 | 78 | 75.5 | 75.5 | 94 | 2 | 0.1535 | 30 |
| rb2610C3450 | 80 | 80 | 80 | 80 | 81 | 82 | 6.56 | 125 |
| rb2610C3500 | 65 | 88 | 61 | 64.5 | 69 | 89 | 6.2655 | 308 |
| rb2610C3550 | 71.5 | 75 | 60 | 60 | 59 | 88 | 6.2405 | 138 |
| rb2610C3600 | 50.5 | 87 | 50 | 56 | 50 | 22 | 1.2755 | 234 |
| rb2610P2600 | 12 | 12 | 12 | 12 | 18.5 | 5 | 0.06 | 94 |
| rb2610P2650 | 12 | 14.5 | 11 | 11 | 24.5 | 3 | 0.0375 | 17 |
| rb2610P2700 | 15 | 17 | 15 | 17 | 31.5 | 2 | 0.032 | 17 |
| rb2610P2750 | | | | 40.5 | 40.5 | | | 20 |
| rb2610P2800 | | | | 51 | 51 | | | 22 |
| rb2610P2850 | | | | 63.5 | 63.5 | | | 23 |
| rb2610P2900 | | | | 77.5 | 77.5 | | | 8 |
| rb2610P2950 | | | | 94 | 94 | | | 18 |
| rb2610P3000 | | | | 113 | 113 | | | 23 |
| rb2610P3050 | 21.5 | 82 | 21.5 | 82 | 133.5 | 2 | 0.1035 | 17 |
| rb2610P3100 | | | | 156 | 156 | | | 7 |
| rb2610P3150 | | | | 181 | 181 | | | 5 |
| rb2610P3200 | | | | 208.5 | 208.5 | | | 3 |
| rb2610P3250 | | | | 237.5 | 237.5 | | | 6 |
| rb2610P3300 | | | | 268.5 | 268.5 | | | 4 |
| rb2610P3350 | | | | 301.5 | 301.5 | | | 1 |
| rb2610P3400 | | | | 336.5 | 336.5 | | | 1 |
| rb2610P3450 | | | | 373 | 373 | | | 1 |
| rb2610P3500 | | | | 411 | 411 | | | 1 |
| rb2610P3550 | | | | 451 | 451 | | | |
| rb2610P3600 | | | | 492 | 492 | | | |
打印