上海期货交易所09月21日螺纹期权收盘行情
发布时间：2026年09月21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 |
|---|
| rb2610C2600 | | | | 455 | 455 | | | 3 |
| rb2610C2650 | | | | 405 | 405 | | | |
| rb2610C2700 | | | | 355 | 355 | | | |
| rb2610C2750 | | | | 305 | 305 | | | |
| rb2610C2800 | 259.5 | 259.5 | 259.5 | 259.5 | 255 | 1 | 0.2595 | 961 |
| rb2610C2850 | 194 | 211 | 193.5 | 207 | 205 | 294 | 59.8905 | 697 |
| rb2610C2900 | 148 | 162.5 | 148 | 162.5 | 155 | 189 | 29.643 | 804 |
| rb2610C2950 | 95 | 113 | 95 | 107 | 105 | 342 | 35.917 | 1,149 |
| rb2610C3000 | 49.5 | 63.5 | 45.5 | 60 | 57 | 1,023 | 57.2725 | 7,004 |
| rb2610C3050 | 11.5 | 20 | 10 | 17 | 19.5 | 15,165 | 221.8535 | 11,470 |
| rb2610C3100 | 3 | 3.5 | 2 | 3.5 | 3 | 21,681 | 61.2115 | 28,576 |
| rb2610C3150 | 1 | 1.5 | 0.5 | 1 | 0.5 | 8,170 | 7.499 | 22,841 |
| rb2610C3200 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 5,438 | 2.7245 | 28,335 |
| rb2610C3250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,072 | 0.536 | 9,818 |
| rb2610C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 314 | 0.157 | 17,167 |
| rb2610C3350 | | | | 0.5 | 0.5 | | | 8,082 |
| rb2610C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 300 | 0.15 | 8,584 |
| rb2610C3450 | | | | 0.5 | 0.5 | | | 3,916 |
| rb2610C3500 | | | | 0.5 | 0.5 | | | 7,563 |
| rb2610C3550 | | | | 0.5 | 0.5 | | | 2,259 |
| rb2610C3600 | | | | 0.5 | 0.5 | | | 15,382 |
| rb2610C3650 | | | | 0.5 | 0.5 | | | 9,205 |
| rb2610P2600 | | | | 0.5 | 0.5 | | | 20,506 |
| rb2610P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 100 | 0.05 | 3,386 |
| rb2610P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 500 | 0.25 | 4,108 |
| rb2610P2750 | | | | 0.5 | 0.5 | | | 2,088 |
| rb2610P2800 | | | | 0.5 | 0.5 | | | 6,788 |
| rb2610P2850 | | | | 0.5 | 0.5 | | | 5,126 |
| rb2610P2900 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 1,448 | 0.775 | 6,922 |
| rb2610P2950 | 1 | 1 | 0.5 | 0.5 | 0.5 | 3,520 | 2.095 | 10,011 |
| rb2610P3000 | 3.5 | 4 | 1 | 1.5 | 2 | 14,458 | 29.445 | 25,098 |
| rb2610P3050 | 18 | 18 | 7 | 7.5 | 14.5 | 16,498 | 168.983 | 12,568 |
| rb2610P3100 | 54.5 | 60 | 40 | 45 | 48 | 2,392 | 115.9085 | 12,225 |
| rb2610P3150 | 104 | 104 | 88 | 93.5 | 95 | 528 | 49.33 | 6,640 |
| rb2610P3200 | 156 | 157 | 137.5 | 144 | 145 | 325 | 47.5265 | 1,836 |
| rb2610P3250 | 205.5 | 205.5 | 189 | 194 | 195 | 272 | 52.981 | 605 |
| rb2610P3300 | 252 | 252 | 246 | 248 | 245 | 9 | 2.2355 | 668 |
| rb2610P3350 | 298 | 298 | 298 | 298 | 295 | 5 | 1.49 | 375 |
| rb2610P3400 | | | | 345 | 345 | | | 297 |
| rb2610P3450 | | | | 395 | 395 | | | 197 |
| rb2610P3500 | | | | 445 | 445 | | | 203 |
| rb2610P3550 | | | | 495 | 495 | | | 1 |
| rb2610P3600 | | | | 545 | 545 | | | 1 |
| rb2610P3650 | | | | 595 | 595 | | | |
| rb2611C2750 | | | | 350.5 | 350.5 | | | |
| rb2611C2800 | | | | 303 | 303 | | | |
| rb2611C2850 | | | | 257 | 257 | | | |
| rb2611C2900 | | | | 213.5 | 213.5 | | | |
| rb2611C2950 | | | | 173 | 173 | | | 1 |
| rb2611C3000 | | | | 136.5 | 136.5 | | | 1 |
| rb2611C3050 | | | | 105 | 105 | | | 4 |
| rb2611C3100 | | | | 78 | 78 | | | 9 |
| rb2611C3150 | | | | 56 | 56 | | | 6 |
| rb2611C3200 | 10 | 10 | 10 | 10 | 39.5 | 1 | 0.01 | 12 |
| rb2611C3250 | | | | 26.5 | 26.5 | | | 34 |
| rb2611C3300 | 6.5 | 7 | 6 | 6 | 17 | 7 | 0.0435 | 119 |
| rb2611C3350 | | | | 11 | 11 | | | 31 |
| rb2611C3400 | | | | 6.5 | 6.5 | | | 22 |
| rb2611C3450 | 5 | 8.5 | 4.5 | 5 | 3.5 | 104 | 0.695 | 208 |
| rb2611P2750 | | | | 2 | 2 | | | 2 |
| rb2611P2800 | 1 | 1 | 1 | 1 | 4 | 4 | 0.004 | 62 |
| rb2611P2850 | | | | 8 | 8 | | | 26 |
| rb2611P2900 | | | | 14.5 | 14.5 | | | 30 |
| rb2611P2950 | | | | 24 | 24 | | | 26 |
| rb2611P3000 | 44 | 44 | 10.5 | 10.5 | 37.5 | 24 | 0.423 | 64 |
| rb2611P3050 | 10 | 14.5 | 10 | 14.5 | 56 | 2 | 0.0245 | 40 |
| rb2611P3100 | | | | 79 | 79 | | | |
| rb2611P3150 | | | | 107 | 107 | | | 3 |
| rb2611P3200 | | | | 140 | 140 | | | 3 |
| rb2611P3250 | | | | 177.5 | 177.5 | | | 1 |
| rb2611P3300 | | | | 218 | 218 | | | 5 |
| rb2611P3350 | | | | 261.5 | 261.5 | | | |
| rb2611P3400 | | | | 307 | 307 | | | |
| rb2611P3450 | | | | 354.5 | 354.5 | | | |
| rb2701C2750 | | | | 359.5 | 359.5 | | | 14 |
| rb2701C2800 | 320 | 320 | 316.5 | 316.5 | 311.5 | 20 | 6.354 | 79 |
| rb2701C2850 | | | | 265.5 | 265.5 | | | 370 |
| rb2701C2900 | 205.5 | 224 | 205 | 223.5 | 222 | 451 | 98.4935 | 517 |
| rb2701C2950 | 165.5 | 184 | 164.5 | 180.5 | 181.5 | 158 | 27.5925 | 623 |
| rb2701C3000 | 130 | 139.5 | 128 | 136.5 | 144.5 | 106 | 14.3125 | 1,411 |
| rb2701C3050 | 98 | 107 | 97 | 106 | 112 | 367 | 37.669 | 743 |
| rb2701C3100 | 70.5 | 81 | 70 | 79 | 85 | 975 | 74.6105 | 3,491 |
| rb2701C3150 | 51 | 61.5 | 50.5 | 60.5 | 62 | 1,423 | 82.122 | 5,732 |
| rb2701C3200 | 39.5 | 46.5 | 39 | 45.5 | 44 | 1,173 | 50.897 | 6,369 |
| rb2701C3250 | 28 | 35 | 28 | 34 | 30.5 | 907 | 30.6245 | 3,157 |
| rb2701C3300 | 23.5 | 27.5 | 23.5 | 26.5 | 20.5 | 2,729 | 69.5945 | 13,229 |
| rb2701C3350 | 18.5 | 21 | 18.5 | 21 | 13 | 176 | 3.481 | 5,565 |
| rb2701C3400 | 12 | 16 | 12 | 16 | 8 | 651 | 9.592 | 10,094 |
| rb2701C3450 | 10 | 12.5 | 10 | 12 | 5 | 501 | 5.458 | 4,750 |
| rb2701C3500 | 8.5 | 10.5 | 8 | 9.5 | 2.5 | 3,497 | 32.462 | 13,184 |
| rb2701P2750 | 3.5 | 4 | 3 | 3 | 2 | 1,355 | 4.602 | 7,304 |
| rb2701P2800 | 5 | 5 | 3.5 | 4 | 4.5 | 1,838 | 7.5125 | 6,339 |
| rb2701P2850 | 7.5 | 7.5 | 5 | 5.5 | 8 | 2,078 | 12.6825 | 5,349 |
| rb2701P2900 | 10.5 | 11 | 8 | 8 | 14.5 | 1,636 | 14.922 | 5,515 |
| rb2701P2950 | 18 | 18 | 13.5 | 14.5 | 24 | 657 | 10.337 | 3,637 |
| rb2701P3000 | 28 | 32 | 23 | 24.5 | 37 | 1,745 | 44.966 | 5,321 |
| rb2701P3050 | 49 | 49 | 39 | 39.5 | 54.5 | 2,156 | 97.338 | 6,602 |
| rb2701P3100 | 72.5 | 77 | 61.5 | 63 | 77 | 1,011 | 68.432 | 3,894 |
| rb2701P3150 | 105.5 | 106 | 92.5 | 92.5 | 104 | 359 | 35.4265 | 2,987 |
| rb2701P3200 | 144.5 | 144.5 | 129.5 | 129.5 | 136 | 147 | 19.7205 | 1,512 |
| rb2701P3250 | 185 | 185 | 167 | 168.5 | 172 | 195 | 33.679 | 1,155 |
| rb2701P3300 | 221 | 224.5 | 208.5 | 208.5 | 211.5 | 259 | 55.5775 | 1,339 |
| rb2701P3350 | | | | 254.5 | 254.5 | | | 1,406 |
| rb2701P3400 | 303.5 | 303.5 | 302 | 302 | 299.5 | 9 | 2.7195 | 967 |
| rb2701P3450 | | | | 346 | 346 | | | |
| rb2701P3500 | | | | 394 | 394 | | | |
| rb2703C2800 | | | | 328 | 328 | | | |
| rb2703C2850 | | | | 284.5 | 284.5 | | | |
| rb2703C2900 | | | | 243 | 243 | | | |
| rb2703C2950 | | | | 205 | 205 | | | |
| rb2703C3000 | | | | 170.5 | 170.5 | | | |
| rb2703C3050 | | | | 139 | 139 | | | |
| rb2703C3100 | | | | 112 | 112 | | | 1 |
| rb2703C3150 | | | | 88 | 88 | | | 4 |
| rb2703C3200 | | | | 68.5 | 68.5 | | | 6 |
| rb2703C3250 | | | | 52 | 52 | | | 3 |
| rb2703C3300 | | | | 39 | 39 | | | 9 |
| rb2703C3350 | | | | 28.5 | 28.5 | | | 2 |
| rb2703C3400 | | | | 20.5 | 20.5 | | | 6 |
| rb2703C3450 | | | | 14.5 | 14.5 | | | 9 |
| rb2703P2800 | | | | 11 | 11 | | | |
| rb2703P2850 | | | | 17.5 | 17.5 | | | |
| rb2703P2900 | | | | 26 | 26 | | | |
| rb2703P2950 | | | | 38 | 38 | | | 1 |
| rb2703P3000 | | | | 53 | 53 | | | 3 |
| rb2703P3050 | | | | 71.5 | 71.5 | | | 8 |
| rb2703P3100 | | | | 94 | 94 | | | 12 |
| rb2703P3150 | | | | 120 | 120 | | | 11 |
| rb2703P3200 | | | | 150 | 150 | | | 2 |
| rb2703P3250 | | | | 183.5 | 183.5 | | | 1 |
| rb2703P3300 | | | | 220 | 220 | | | |
| rb2703P3350 | | | | 259.5 | 259.5 | | | |
| rb2703P3400 | | | | 301.5 | 301.5 | | | |
| rb2703P3450 | | | | 345.5 | 345.5 | | | |
打印