上海期货交易所06月22日螺纹期权收盘行情
发布时间：2026年06月22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 | | | | 562 | 562 | | | 1 |
| rb2607C2650 | | | | 512 | 512 | | | |
| rb2607C2700 | | | | 462 | 462 | | | |
| rb2607C2750 | | | | 412 | 412 | | | |
| rb2607C2800 | | | | 362 | 362 | | | 2 |
| rb2607C2850 | | | | 312 | 312 | | | 3 |
| rb2607C2900 | | | | 262 | 262 | | | 235 |
| rb2607C2950 | 214.5 | 217.5 | 210 | 217.5 | 212 | 301 | 63.993 | 273 |
| rb2607C3000 | 166 | 169 | 160 | 168 | 162 | 269 | 44.1325 | 534 |
| rb2607C3050 | 113 | 119 | 112 | 118 | 112 | 171 | 19.685 | 627 |
| rb2607C3100 | 60 | 69 | 58.5 | 65.5 | 62 | 562 | 35.3145 | 1,031 |
| rb2607C3150 | 23 | 23.5 | 15 | 18 | 19 | 1,755 | 32.7675 | 3,595 |
| rb2607C3200 | 3 | 3.5 | 0.5 | 1.5 | 1.5 | 16,483 | 22.7475 | 21,110 |
| rb2607C3250 | 1 | 1 | 0.5 | 0.5 | 0.5 | 2,591 | 1.315 | 11,860 |
| rb2607C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,913 | 0.9565 | 15,575 |
| rb2607C3350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 263 | 0.1315 | 3,983 |
| rb2607C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 38 | 0.019 | 2,908 |
| rb2607C3450 | | | | 0.5 | 0.5 | | | 1,518 |
| rb2607C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 46 | 0.023 | 1,423 |
| rb2607C3550 | | | | 0.5 | 0.5 | | | 2,244 |
| rb2607C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 9,923 |
| rb2607P2600 | | | | 0.5 | 0.5 | | | 14,085 |
| rb2607P2650 | | | | 0.5 | 0.5 | | | 4,600 |
| rb2607P2700 | | | | 0.5 | 0.5 | | | 2,823 |
| rb2607P2750 | | | | 0.5 | 0.5 | | | 4,333 |
| rb2607P2800 | | | | 0.5 | 0.5 | | | 1,222 |
| rb2607P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 4 | 0.002 | 1,283 |
| rb2607P2900 | | | | 0.5 | 0.5 | | | 788 |
| rb2607P2950 | | | | 0.5 | 0.5 | | | 2,611 |
| rb2607P3000 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 3,791 |
| rb2607P3050 | 1 | 1 | 0.5 | 0.5 | 0.5 | 1,182 | 0.592 | 5,495 |
| rb2607P3100 | 1 | 1.5 | 0.5 | 1 | 0.5 | 6,046 | 4.9855 | 10,097 |
| rb2607P3150 | 4 | 8 | 4 | 4.5 | 7 | 13,515 | 75.376 | 20,259 |
| rb2607P3200 | 28 | 45.5 | 28 | 37 | 39.5 | 4,025 | 152.3605 | 18,124 |
| rb2607P3250 | 78 | 92.5 | 78 | 83 | 88 | 299 | 25.674 | 5,060 |
| rb2607P3300 | 142 | 142 | 135.5 | 135.5 | 138 | 43 | 5.874 | 1,393 |
| rb2607P3350 | 185.5 | 188 | 184 | 185.5 | 188 | 129 | 24.131 | 374 |
| rb2607P3400 | | | | 238 | 238 | | | 419 |
| rb2607P3450 | | | | 288 | 288 | | | 72 |
| rb2607P3500 | | | | 338 | 338 | | | 1 |
| rb2607P3550 | | | | 388 | 388 | | | 7 |
| rb2607P3600 | | | | 438 | 438 | | | |
| rb2608C2800 | | | | 281 | 281 | | | |
| rb2608C2850 | | | | 231 | 231 | | | |
| rb2608C2900 | | | | 181 | 181 | | | |
| rb2608C2950 | | | | 131 | 131 | | | |
| rb2608C3000 | | | | 84 | 84 | | | |
| rb2608C3050 | | | | 44.5 | 44.5 | | | |
| rb2608C3100 | 12 | 19.5 | 12 | 19 | 18 | 518 | 9.2085 | 499 |
| rb2608C3150 | | | | 5 | 5 | | | 4 |
| rb2608C3200 | | | | 1 | 1 | | | 1 |
| rb2608C3250 | | | | 0.5 | 0.5 | | | 8 |
| rb2608C3300 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3350 | | | | 0.5 | 0.5 | | | |
| rb2608C3400 | | | | 0.5 | 0.5 | | | 3 |
| rb2608C3450 | | | | 0.5 | 0.5 | | | 47 |
| rb2608P2800 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 1 | 0.0015 | 1 |
| rb2608P2850 | | | | 0.5 | 0.5 | | | 11 |
| rb2608P2900 | | | | 0.5 | 0.5 | | | 1 |
| rb2608P2950 | | | | 0.5 | 0.5 | | | |
| rb2608P3000 | 15 | 18 | 15 | 16 | 3 | 7 | 0.121 | 8 |
| rb2608P3050 | | | | 13.5 | 13.5 | | | 5 |
| rb2608P3100 | 55 | 55 | 55 | 55 | 37 | 1 | 0.055 | 6 |
| rb2608P3150 | | | | 74 | 74 | | | 6 |
| rb2608P3200 | | | | 119.5 | 119.5 | | | 1 |
| rb2608P3250 | | | | 169 | 169 | | | |
| rb2608P3300 | | | | 219 | 219 | | | |
| rb2608P3350 | | | | 269 | 269 | | | |
| rb2608P3400 | | | | 319 | 319 | | | |
| rb2608P3450 | | | | 369 | 369 | | | |
| rb2609C2750 | | | | 344.5 | 344.5 | | | |
| rb2609C2800 | | | | 296 | 296 | | | |
| rb2609C2850 | | | | 249 | 249 | | | |
| rb2609C2900 | | | | 204.5 | 204.5 | | | |
| rb2609C2950 | | | | 163 | 163 | | | 3 |
| rb2609C3000 | | | | 126 | 126 | | | 7 |
| rb2609C3050 | | | | 94 | 94 | | | 7 |
| rb2609C3100 | | | | 67.5 | 67.5 | | | 10 |
| rb2609C3150 | | | | 46.5 | 46.5 | | | 9 |
| rb2609C3200 | 23.5 | 29 | 23 | 29 | 31 | 3 | 0.0755 | 32 |
| rb2609C3250 | | | | 19.5 | 19.5 | | | 17 |
| rb2609C3300 | | | | 12 | 12 | | | 13 |
| rb2609C3350 | | | | 7 | 7 | | | 10 |
| rb2609C3400 | 9.5 | 9.5 | 9.5 | 9.5 | 3.5 | 1 | 0.0095 | 20 |
| rb2609C3450 | | | | 2 | 2 | | | 55 |
| rb2609C3500 | | | | 1 | 1 | | | 44 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 131 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 162 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 121 |
| rb2609P2750 | | | | 1 | 1 | | | 23 |
| rb2609P2800 | 6.5 | 6.5 | 6.5 | 6.5 | 2.5 | 1 | 0.0065 | 25 |
| rb2609P2850 | 8.5 | 8.5 | 8.5 | 8.5 | 5.5 | 1 | 0.0085 | 26 |
| rb2609P2900 | | | | 11 | 11 | | | 30 |
| rb2609P2950 | | | | 19.5 | 19.5 | | | 37 |
| rb2609P3000 | 20.5 | 20.5 | 20.5 | 20.5 | 32.5 | 1 | 0.0205 | 44 |
| rb2609P3050 | | | | 50.5 | 50.5 | | | 164 |
| rb2609P3100 | | | | 73.5 | 73.5 | | | 39 |
| rb2609P3150 | | | | 102.5 | 102.5 | | | 13 |
| rb2609P3200 | | | | 136.5 | 136.5 | | | 10 |
| rb2609P3250 | | | | 175 | 175 | | | 8 |
| rb2609P3300 | | | | 217.5 | 217.5 | | | 4 |
| rb2609P3350 | | | | 262.5 | 262.5 | | | 1 |
| rb2609P3400 | | | | 309 | 309 | | | |
| rb2609P3450 | | | | 357.5 | 357.5 | | | |
| rb2609P3500 | | | | 406.5 | 406.5 | | | |
| rb2609P3550 | | | | 456 | 456 | | | |
| rb2609P3600 | | | | 506 | 506 | | | |
| rb2609P3650 | | | | 556 | 556 | | | |
| rb2610C2600 | | | | 523 | 523 | | | 3 |
| rb2610C2650 | | | | 473 | 473 | | | |
| rb2610C2700 | | | | 423 | 423 | | | |
| rb2610C2750 | | | | 374 | 374 | | | |
| rb2610C2800 | 329.5 | 345.5 | 319 | 319 | 326 | 13 | 4.35 | 78 |
| rb2610C2850 | | | | 279 | 279 | | | 2 |
| rb2610C2900 | | | | 234.5 | 234.5 | | | 379 |
| rb2610C2950 | 188.5 | 193 | 90 | 90 | 193 | 54 | 9.811 | 285 |
| rb2610C3000 | 148.5 | 148.5 | 145.5 | 145.5 | 155 | 11 | 1.6305 | 499 |
| rb2610C3050 | 110 | 110 | 102.5 | 110 | 121.5 | 139 | 14.7155 | 610 |
| rb2610C3100 | 80 | 84 | 75 | 81 | 92.5 | 614 | 48.0115 | 2,330 |
| rb2610C3150 | 51.5 | 59 | 51 | 56.5 | 68.5 | 668 | 36.8935 | 4,781 |
| rb2610C3200 | 41.5 | 42.5 | 37.5 | 41 | 49 | 2,259 | 90.036 | 15,248 |
| rb2610C3250 | 24.5 | 32.5 | 24.5 | 29.5 | 34 | 616 | 18.155 | 7,566 |
| rb2610C3300 | 27 | 27 | 23 | 25 | 23 | 1,992 | 48.944 | 19,140 |
| rb2610C3350 | 18.5 | 18.5 | 16.5 | 17 | 15 | 483 | 8.463 | 10,656 |
| rb2610C3400 | 14 | 14.5 | 13 | 14 | 9.5 | 725 | 10.0955 | 10,704 |
| rb2610C3450 | 13 | 14.5 | 12 | 12 | 5.5 | 136 | 1.664 | 3,419 |
| rb2610C3500 | 12.5 | 12.5 | 9.5 | 9.5 | 3 | 731 | 7.323 | 10,907 |
| rb2610C3550 | 9.5 | 9.5 | 9 | 9 | 1.5 | 215 | 1.9985 | 4,038 |
| rb2610C3600 | 8 | 9.5 | 7.5 | 7.5 | 1 | 1,423 | 11.161 | 15,078 |
| rb2610C3650 | 8 | 8 | 6.5 | 6.5 | 0.5 | 468 | 3.02 | 5,661 |
| rb2610P2600 | 2.5 | 3 | 2 | 2 | 0.5 | 922 | 2.078 | 20,623 |
| rb2610P2650 | 3 | 3 | 2.5 | 2.5 | 0.5 | 495 | 1.2525 | 3,916 |
| rb2610P2700 | 3 | 3 | 2.5 | 2.5 | 0.5 | 173 | 0.4565 | 2,666 |
| rb2610P2750 | 4.5 | 4.5 | 4 | 4 | 1.5 | 61 | 0.249 | 2,529 |
| rb2610P2800 | 5.5 | 6.5 | 4 | 4.5 | 3.5 | 590 | 2.951 | 5,601 |
| rb2610P2850 | 8.5 | 8.5 | 6.5 | 6.5 | 7 | 743 | 5.633 | 2,715 |
| rb2610P2900 | 8 | 12 | 8 | 8.5 | 12 | 1,705 | 16.339 | 3,992 |
| rb2610P2950 | 11.5 | 15.5 | 11.5 | 12.5 | 20.5 | 526 | 7.299 | 4,470 |
| rb2610P3000 | 20 | 24 | 19 | 19 | 32.5 | 2,352 | 50.522 | 12,754 |
| rb2610P3050 | 33 | 37 | 30 | 31.5 | 48.5 | 1,289 | 42.9795 | 10,196 |
| rb2610P3100 | 56.5 | 59 | 50.5 | 52.5 | 69.5 | 1,137 | 62.673 | 12,728 |
| rb2610P3150 | 83 | 87.5 | 72.5 | 79 | 95 | 698 | 57.79 | 9,301 |
| rb2610P3200 | 110 | 122 | 110 | 111.5 | 126 | 370 | 43.933 | 5,027 |
| rb2610P3250 | 150 | 162 | 148.5 | 151 | 160.5 | 163 | 25.7505 | 2,682 |
| rb2610P3300 | 198.5 | 201 | 191 | 194.5 | 199.5 | 71 | 13.9715 | 614 |
| rb2610P3350 | 241 | 251.5 | 241 | 251.5 | 241.5 | 3 | 0.7335 | 419 |
| rb2610P3400 | 293.5 | 293.5 | 293.5 | 293.5 | 285.5 | 1 | 0.2935 | 598 |
| rb2610P3450 | | | | 332 | 332 | | | 275 |
| rb2610P3500 | | | | 379.5 | 379.5 | | | 223 |
| rb2610P3550 | | | | 428 | 428 | | | 1 |
| rb2610P3600 | | | | 477 | 477 | | | 1 |
| rb2610P3650 | | | | 527 | 527 | | | |
| rb2611C2900 | | | | 257.5 | 257.5 | | | |
| rb2611C2950 | | | | 218.5 | 218.5 | | | |
| rb2611C3000 | | | | 183 | 183 | | | |
| rb2611C3050 | | | | 150.5 | 150.5 | | | |
| rb2611C3100 | | | | 122 | 122 | | | |
| rb2611C3150 | | | | 97.5 | 97.5 | | | |
| rb2611C3200 | | | | 76.5 | 76.5 | | | 1 |
| rb2611C3250 | | | | 58.5 | 58.5 | | | |
| rb2611C3300 | | | | 44.5 | 44.5 | | | 1 |
| rb2611C3350 | | | | 33 | 33 | | | 11 |
| rb2611C3400 | | | | 24 | 24 | | | 1 |
| rb2611C3450 | 17.5 | 17.5 | 17.5 | 17.5 | 17 | 1 | 0.0175 | 14 |
| rb2611P2900 | | | | 24.5 | 24.5 | | | 2 |
| rb2611P2950 | | | | 35 | 35 | | | 2 |
| rb2611P3000 | | | | 49.5 | 49.5 | | | |
| rb2611P3050 | | | | 67 | 67 | | | |
| rb2611P3100 | | | | 88 | 88 | | | |
| rb2611P3150 | | | | 113.5 | 113.5 | | | 2 |
| rb2611P3200 | | | | 142 | 142 | | | 1 |
| rb2611P3250 | | | | 174 | 174 | | | 1 |
| rb2611P3300 | | | | 210 | 210 | | | |
| rb2611P3350 | | | | 248.5 | 248.5 | | | |
| rb2611P3400 | | | | 289 | 289 | | | |
| rb2611P3450 | | | | 332 | 332 | | | |
| rb2701C2900 | | | | 293 | 293 | | | |
| rb2701C2950 | | | | 255.5 | 255.5 | | | |
| rb2701C3000 | | | | 221 | 221 | | | |
| rb2701C3050 | | | | 189.5 | 189.5 | | | |
| rb2701C3100 | | | | 160.5 | 160.5 | | | |
| rb2701C3150 | | | | 134.5 | 134.5 | | | 1 |
| rb2701C3200 | | | | 112 | 112 | | | 1 |
| rb2701C3250 | | | | 92 | 92 | | | 4 |
| rb2701C3300 | | | | 75 | 75 | | | 14 |
| rb2701C3350 | | | | 60.5 | 60.5 | | | 17 |
| rb2701C3400 | 37 | 37 | 37 | 37 | 48 | 1 | 0.037 | 224 |
| rb2701C3450 | | | | 38 | 38 | | | 108 |
| rb2701C3500 | 40 | 40 | 40 | 40 | 29.5 | 1 | 0.04 | 426 |
| rb2701P2900 | | | | 37.5 | 37.5 | | | 3 |
| rb2701P2950 | | | | 50 | 50 | | | 4 |
| rb2701P3000 | | | | 65 | 65 | | | 6 |
| rb2701P3050 | | | | 83 | 83 | | | 5 |
| rb2701P3100 | | | | 104 | 104 | | | 7 |
| rb2701P3150 | | | | 127.5 | 127.5 | | | 6 |
| rb2701P3200 | | | | 154.5 | 154.5 | | | 2 |
| rb2701P3250 | | | | 184.5 | 184.5 | | | |
| rb2701P3300 | | | | 217 | 217 | | | |
| rb2701P3350 | | | | 252 | 252 | | | |
| rb2701P3400 | | | | 289.5 | 289.5 | | | |
| rb2701P3450 | | | | 329.5 | 329.5 | | | |
| rb2701P3500 | | | | 371 | 371 | | | |
打印