上海期货交易所08月06日螺纹期权收盘行情
发布时间：2026年08月06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 | | | | 285 | 285 | | | |
| rb2609C2750 | 241 | 241 | 241 | 241 | 235 | 10 | 2.41 | 10 |
| rb2609C2800 | | | | 185 | 185 | | | 6 |
| rb2609C2850 | 147.5 | 147.5 | 147.5 | 147.5 | 136 | 18 | 2.5515 | 9 |
| rb2609C2900 | | | | 90 | 90 | | | 19 |
| rb2609C2950 | 71.5 | 71.5 | 47 | 64.5 | 51.5 | 898 | 48.4345 | 209 |
| rb2609C3000 | 28.5 | 33 | 18 | 27.5 | 24.5 | 1,458 | 36.871 | 793 |
| rb2609C3050 | 14 | 15.5 | 7 | 13 | 9 | 1,801 | 19.998 | 1,754 |
| rb2609C3100 | 7 | 7.5 | 3 | 6 | 2.5 | 1,773 | 9.0885 | 1,985 |
| rb2609C3150 | 3 | 3 | 1 | 3 | 0.5 | 32 | 0.0565 | 154 |
| rb2609C3200 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 182 | 0.3395 | 443 |
| rb2609C3250 | 4 | 4 | 4 | 4 | 0.5 | 2 | 0.008 | 40 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 95 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 33 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 40 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 95 |
| rb2609C3500 | 0.5 | 1 | 0.5 | 1 | 0.5 | 2 | 0.0015 | 150 |
| rb2609C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 19 | 0.0095 | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 282 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 237 |
| rb2609P2700 | 2 | 2 | 1 | 1 | 0.5 | 25 | 0.046 | 21 |
| rb2609P2750 | 3 | 3 | 2 | 2 | 0.5 | 83 | 0.224 | 736 |
| rb2609P2800 | 4 | 4 | 2.5 | 2.5 | 0.5 | 233 | 0.7185 | 455 |
| rb2609P2850 | 5 | 6 | 3 | 3 | 1 | 116 | 0.5675 | 437 |
| rb2609P2900 | 10.5 | 12 | 5 | 6.5 | 5 | 1,164 | 8.4805 | 2,126 |
| rb2609P2950 | 20 | 22.5 | 10.5 | 12 | 16.5 | 1,052 | 16.7685 | 1,295 |
| rb2609P3000 | 41.5 | 46.5 | 25.5 | 27.5 | 39 | 3,322 | 117.7365 | 1,205 |
| rb2609P3050 | 69 | 81 | 60 | 64 | 74 | 1,559 | 104.2065 | 901 |
| rb2609P3100 | 120.5 | 120.5 | 108 | 116 | 117.5 | 152 | 17.671 | 83 |
| rb2609P3150 | 166.5 | 166.5 | 166.5 | 166.5 | 165.5 | 2 | 0.332 | 17 |
| rb2609P3200 | | | | 215 | 215 | | | 23 |
| rb2609P3250 | | | | 265 | 265 | | | 22 |
| rb2609P3300 | | | | 315 | 315 | | | 4 |
| rb2609P3350 | | | | 365 | 365 | | | 1 |
| rb2609P3400 | | | | 415 | 415 | | | |
| rb2609P3450 | | | | 465 | 465 | | | |
| rb2609P3500 | | | | 515 | 515 | | | |
| rb2609P3550 | | | | 565 | 565 | | | |
| rb2609P3600 | | | | 615 | 615 | | | |
| rb2609P3650 | | | | 665 | 665 | | | |
| rb2610C2600 | | | | 406 | 406 | | | 37 |
| rb2610C2650 | | | | 356 | 356 | | | |
| rb2610C2700 | | | | 306 | 306 | | | |
| rb2610C2750 | | | | 257 | 257 | | | |
| rb2610C2800 | 209.5 | 228.5 | 204 | 220.5 | 209.5 | 1,058 | 226.967 | 483 |
| rb2610C2850 | 162 | 181.5 | 158.5 | 173.5 | 164 | 661 | 109.081 | 1,201 |
| rb2610C2900 | 121 | 136 | 115.5 | 129 | 123 | 1,181 | 150.456 | 1,782 |
| rb2610C2950 | 79 | 95 | 76 | 88.5 | 87.5 | 895 | 75.176 | 1,967 |
| rb2610C3000 | 45.5 | 59.5 | 45 | 55 | 58.5 | 8,040 | 411.524 | 6,754 |
| rb2610C3050 | 27 | 35.5 | 26 | 31.5 | 36.5 | 9,269 | 279.714 | 8,602 |
| rb2610C3100 | 16 | 21.5 | 16 | 19.5 | 21.5 | 12,934 | 238.738 | 23,800 |
| rb2610C3150 | 11 | 13.5 | 10.5 | 12 | 11.5 | 5,732 | 67.1995 | 21,393 |
| rb2610C3200 | 8 | 9.5 | 6.5 | 8 | 6 | 12,193 | 96.8715 | 40,156 |
| rb2610C3250 | 6.5 | 7.5 | 6 | 6 | 2.5 | 1,472 | 9.1285 | 13,688 |
| rb2610C3300 | 6 | 6.5 | 4.5 | 5 | 1 | 5,401 | 29.018 | 22,952 |
| rb2610C3350 | 5 | 5 | 4 | 4.5 | 0.5 | 488 | 2.1635 | 11,496 |
| rb2610C3400 | 3.5 | 3.5 | 2.5 | 3 | 0.5 | 672 | 1.8295 | 9,738 |
| rb2610C3450 | 3 | 3 | 2.5 | 2.5 | 0.5 | 623 | 1.414 | 3,395 |
| rb2610C3500 | 2.5 | 2.5 | 2 | 2 | 0.5 | 296 | 0.6395 | 9,167 |
| rb2610C3550 | 2.5 | 2.5 | 1.5 | 1.5 | 0.5 | 415 | 0.7885 | 2,055 |
| rb2610C3600 | 2 | 2 | 1.5 | 1.5 | 0.5 | 872 | 1.579 | 14,804 |
| rb2610C3650 | 2 | 2 | 1.5 | 1.5 | 0.5 | 328 | 0.5345 | 12,452 |
| rb2610P2600 | 2.5 | 2.5 | 2 | 2.5 | 0.5 | 720 | 1.715 | 23,810 |
| rb2610P2650 | 2.5 | 3 | 2.5 | 2.5 | 0.5 | 391 | 0.9125 | 5,102 |
| rb2610P2700 | 4 | 4.5 | 3.5 | 3.5 | 0.5 | 1,377 | 4.9175 | 5,065 |
| rb2610P2750 | 5 | 5.5 | 4.5 | 5 | 1 | 867 | 3.946 | 4,834 |
| rb2610P2800 | 7.5 | 7.5 | 5.5 | 7 | 3.5 | 4,707 | 30.6835 | 10,521 |
| rb2610P2850 | 11 | 11 | 8 | 9 | 8.5 | 4,859 | 46.368 | 8,866 |
| rb2610P2900 | 18.5 | 19 | 13 | 14.5 | 17 | 5,583 | 87.41 | 11,778 |
| rb2610P2950 | 30 | 30 | 21.5 | 23.5 | 31.5 | 7,222 | 184.133 | 18,536 |
| rb2610P3000 | 47 | 49.5 | 35.5 | 38.5 | 52.5 | 12,918 | 540.1185 | 24,031 |
| rb2610P3050 | 73 | 78 | 60.5 | 65.5 | 80.5 | 3,211 | 227.6815 | 13,526 |
| rb2610P3100 | 116.5 | 118 | 97 | 102.5 | 115.5 | 1,421 | 158.062 | 14,295 |
| rb2610P3150 | 156 | 163 | 139.5 | 145 | 155.5 | 1,290 | 200.02 | 6,902 |
| rb2610P3200 | 205 | 210 | 185.5 | 193 | 199.5 | 1,415 | 285.0145 | 4,784 |
| rb2610P3250 | 242 | 251.5 | 240.5 | 249.5 | 246.5 | 65 | 16.312 | 1,655 |
| rb2610P3300 | | | | 294.5 | 294.5 | | | 863 |
| rb2610P3350 | | | | 344 | 344 | | | 365 |
| rb2610P3400 | 400 | 400 | 399 | 399 | 394 | 4 | 1.5985 | 322 |
| rb2610P3450 | | | | 444 | 444 | | | 198 |
| rb2610P3500 | | | | 494 | 494 | | | 203 |
| rb2610P3550 | | | | 544 | 544 | | | 1 |
| rb2610P3600 | | | | 594 | 594 | | | 1 |
| rb2610P3650 | | | | 644 | 644 | | | 2 |
| rb2611C2750 | | | | 261.5 | 261.5 | | | |
| rb2611C2800 | | | | 216.5 | 216.5 | | | |
| rb2611C2850 | | | | 175 | 175 | | | |
| rb2611C2900 | | | | 137 | 137 | | | |
| rb2611C2950 | | | | 104 | 104 | | | 1 |
| rb2611C3000 | 62.5 | 64.5 | 62.5 | 64.5 | 76 | 2 | 0.127 | 1 |
| rb2611C3050 | | | | 53.5 | 53.5 | | | 1 |
| rb2611C3100 | | | | 36.5 | 36.5 | | | 2 |
| rb2611C3150 | | | | 23.5 | 23.5 | | | 6 |
| rb2611C3200 | | | | 15 | 15 | | | 8 |
| rb2611C3250 | 47 | 47 | 17.5 | 17.5 | 9 | 20 | 0.645 | 13 |
| rb2611C3300 | | | | 5 | 5 | | | 8 |
| rb2611C3350 | | | | 2.5 | 2.5 | | | 17 |
| rb2611C3400 | | | | 1.5 | 1.5 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 5 | 5 | | | 1 |
| rb2611P2800 | 12 | 12 | 12 | 12 | 10 | 1 | 0.012 | 35 |
| rb2611P2850 | 17 | 17 | 17 | 17 | 18 | 1 | 0.017 | 26 |
| rb2611P2900 | 25.5 | 27 | 25.5 | 27 | 30 | 4 | 0.1035 | 33 |
| rb2611P2950 | 41 | 41 | 30 | 39 | 47 | 26 | 0.896 | 24 |
| rb2611P3000 | 61 | 61 | 55 | 59.5 | 69 | 25 | 1.398 | 19 |
| rb2611P3050 | 87 | 87 | 87 | 87 | 96.5 | 2 | 0.174 | 5 |
| rb2611P3100 | | | | 129 | 129 | | | |
| rb2611P3150 | | | | 166.5 | 166.5 | | | 3 |
| rb2611P3200 | | | | 207.5 | 207.5 | | | 1 |
| rb2611P3250 | | | | 251 | 251 | | | 1 |
| rb2611P3300 | | | | 297.5 | 297.5 | | | |
| rb2611P3350 | | | | 345 | 345 | | | |
| rb2611P3400 | | | | 394 | 394 | | | |
| rb2611P3450 | | | | 443 | 443 | | | |
| rb2701C2750 | | | | 299 | 299 | | | |
| rb2701C2800 | 259 | 261 | 255.5 | 261 | 256 | 47 | 12.094 | 32 |
| rb2701C2850 | 214.5 | 227 | 214.5 | 227 | 216 | 14 | 3.0355 | 61 |
| rb2701C2900 | 175 | 182 | 171.5 | 182 | 179 | 60 | 10.535 | 94 |
| rb2701C2950 | 137.5 | 149.5 | 137.5 | 148.5 | 146 | 48 | 6.884 | 55 |
| rb2701C3000 | 102 | 116 | 101 | 112.5 | 117 | 209 | 22.3595 | 333 |
| rb2701C3050 | 77.5 | 86 | 76 | 85 | 91.5 | 113 | 9.204 | 340 |
| rb2701C3100 | 58 | 65.5 | 57 | 65.5 | 70.5 | 279 | 17.121 | 359 |
| rb2701C3150 | 43.5 | 50 | 42 | 48 | 53 | 202 | 9.2165 | 254 |
| rb2701C3200 | 35 | 37.5 | 33.5 | 37 | 39.5 | 105 | 3.706 | 377 |
| rb2701C3250 | 27.5 | 28.5 | 26 | 28.5 | 28.5 | 64 | 1.7665 | 162 |
| rb2701C3300 | 22.5 | 22.5 | 21.5 | 22 | 20 | 56 | 1.22 | 322 |
| rb2701C3350 | 19 | 19 | 18 | 18.5 | 14 | 149 | 2.6155 | 317 |
| rb2701C3400 | 16 | 16 | 15 | 15.5 | 9.5 | 240 | 3.489 | 890 |
| rb2701C3450 | 14 | 14 | 13 | 13 | 6 | 132 | 1.7475 | 523 |
| rb2701C3500 | 12 | 12 | 11 | 11.5 | 4 | 412 | 4.6 | 2,578 |
| rb2701P2750 | 16.5 | 17 | 15.5 | 16 | 12 | 201 | 3.174 | 392 |
| rb2701P2800 | 21 | 22 | 20.5 | 20.5 | 19 | 204 | 4.3085 | 308 |
| rb2701P2850 | 27 | 29 | 26.5 | 26.5 | 29 | 70 | 1.9515 | 465 |
| rb2701P2900 | 38 | 38 | 35 | 35 | 41.5 | 448 | 17.0355 | 472 |
| rb2701P2950 | 50 | 51.5 | 47 | 47.5 | 58.5 | 49 | 2.494 | 211 |
| rb2701P3000 | 69 | 72.5 | 63 | 65.5 | 79 | 333 | 23.1345 | 1,035 |
| rb2701P3050 | 92 | 93 | 85 | 86.5 | 103.5 | 129 | 11.793 | 341 |
| rb2701P3100 | 121.5 | 128 | 119.5 | 119.5 | 132.5 | 65 | 8.012 | 160 |
| rb2701P3150 | 154.5 | 163 | 147 | 147 | 164.5 | 45 | 7.0965 | 82 |
| rb2701P3200 | 196.5 | 196.5 | 193 | 193 | 200.5 | 48 | 9.4355 | 114 |
| rb2701P3250 | | | | 239.5 | 239.5 | | | |
| rb2701P3300 | | | | 281 | 281 | | | |
| rb2701P3350 | | | | 325 | 325 | | | |
| rb2701P3400 | | | | 370 | 370 | | | |
| rb2701P3450 | | | | 417 | 417 | | | |
| rb2701P3500 | | | | 464.5 | 464.5 | | | |
打印