上海期货交易所11月06日螺纹期权收盘行情
发布时间：2026年11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 |
|---|
| rb2612C2750 | | | | 304 | 304 | | | |
| rb2612C2800 | | | | 254 | 254 | | | |
| rb2612C2850 | | | | 204 | 204 | | | |
| rb2612C2900 | | | | 154 | 154 | | | |
| rb2612C2950 | | | | 104.5 | 104.5 | | | |
| rb2612C3000 | | | | 60 | 60 | | | 13 |
| rb2612C3050 | 24 | 35.5 | 16 | 19.5 | 26 | 3,128 | 70.646 | 3,375 |
| rb2612C3100 | 8.5 | 11 | 6.5 | 7 | 8 | 640 | 5.7915 | 834 |
| rb2612C3150 | 4 | 5.5 | 2.5 | 3 | 1.5 | 179 | 0.6985 | 299 |
| rb2612C3200 | 2 | 4 | 1.5 | 2 | 0.5 | 62 | 0.1335 | 103 |
| rb2612C3250 | 2 | 2 | 2 | 2 | 0.5 | 1 | 0.002 | 1 |
| rb2612C3300 | | | | 0.5 | 0.5 | | | 8 |
| rb2612C3350 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 26 |
| rb2612C3400 | | | | 0.5 | 0.5 | | | 1 |
| rb2612C3450 | | | | 0.5 | 0.5 | | | 21 |
| rb2612P2750 | 1 | 1.5 | 0.5 | 1 | 0.5 | 196 | 0.186 | 646 |
| rb2612P2800 | | | | 0.5 | 0.5 | | | 1 |
| rb2612P2850 | | | | 0.5 | 0.5 | | | 14 |
| rb2612P2900 | 1.5 | 2 | 1 | 1.5 | 0.5 | 200 | 0.3115 | 225 |
| rb2612P2950 | 3.5 | 4 | 2.5 | 3.5 | 1 | 26 | 0.088 | 104 |
| rb2612P3000 | 5 | 11 | 5 | 9 | 6 | 670 | 5.474 | 1,029 |
| rb2612P3050 | 21 | 24 | 15 | 23 | 22 | 1,032 | 20.623 | 999 |
| rb2612P3100 | | | | 54 | 54 | | | 2 |
| rb2612P3150 | | | | 97.5 | 97.5 | | | |
| rb2612P3200 | | | | 146 | 146 | | | |
| rb2612P3250 | | | | 196 | 196 | | | |
| rb2612P3300 | | | | 246 | 246 | | | |
| rb2612P3350 | | | | 296 | 296 | | | |
| rb2612P3400 | | | | 346 | 346 | | | |
| rb2612P3450 | | | | 396 | 396 | | | |
| rb2701C2750 | | | | 291 | 291 | | | 1 |
| rb2701C2800 | 248 | 248 | 248 | 248 | 241.5 | 20 | 4.96 | 489 |
| rb2701C2850 | 197.5 | 211 | 188.5 | 196.5 | 194 | 1,256 | 247.5305 | 527 |
| rb2701C2900 | 150 | 165 | 142 | 149.5 | 149 | 1,162 | 175.081 | 1,597 |
| rb2701C2950 | 105.5 | 118 | 98.5 | 103.5 | 108 | 729 | 76.4255 | 1,196 |
| rb2701C3000 | 70 | 80 | 61 | 66 | 74 | 2,645 | 179.2265 | 5,293 |
| rb2701C3050 | 41 | 49 | 35 | 39 | 47 | 4,072 | 165.2105 | 6,249 |
| rb2701C3100 | 25 | 29 | 20 | 22 | 27.5 | 7,573 | 175.0095 | 12,866 |
| rb2701C3150 | 15.5 | 17 | 12 | 13 | 14.5 | 2,981 | 41.9865 | 12,663 |
| rb2701C3200 | 12 | 12 | 8.5 | 8.5 | 7 | 3,245 | 30.632 | 16,737 |
| rb2701C3250 | 6 | 7 | 5.5 | 5.5 | 3 | 972 | 6.051 | 8,309 |
| rb2701C3300 | 5 | 6 | 4.5 | 4.5 | 1 | 1,551 | 7.9975 | 18,172 |
| rb2701C3350 | 4 | 4 | 3.5 | 4 | 0.5 | 759 | 2.9565 | 5,669 |
| rb2701C3400 | 3 | 3 | 2 | 2.5 | 0.5 | 854 | 2.2405 | 10,958 |
| rb2701C3450 | 3 | 3 | 2 | 2 | 0.5 | 94 | 0.213 | 5,793 |
| rb2701C3500 | 2 | 2.5 | 2 | 2 | 0.5 | 1,347 | 3.317 | 17,816 |
| rb2701P2750 | 3 | 3.5 | 2.5 | 3 | 0.5 | 1,607 | 4.9965 | 13,374 |
| rb2701P2800 | 3.5 | 4.5 | 3 | 4.5 | 1 | 1,744 | 6.3515 | 11,833 |
| rb2701P2850 | 4 | 6 | 4 | 6 | 3 | 1,601 | 8.678 | 11,218 |
| rb2701P2900 | 8.5 | 10.5 | 7 | 9 | 8 | 5,807 | 51.5645 | 23,675 |
| rb2701P2950 | 13 | 15.5 | 10.5 | 14.5 | 17.5 | 4,300 | 58.597 | 14,571 |
| rb2701P3000 | 27 | 30 | 20.5 | 27 | 33 | 11,410 | 305.667 | 20,214 |
| rb2701P3050 | 47 | 53 | 39.5 | 48 | 56 | 3,849 | 182.6585 | 9,492 |
| rb2701P3100 | 84 | 88.5 | 70 | 82.5 | 86.5 | 1,140 | 92.564 | 5,164 |
| rb2701P3150 | 121 | 129 | 108 | 122.5 | 123.5 | 808 | 98.084 | 3,177 |
| rb2701P3200 | 170 | 176 | 152 | 169.5 | 166 | 838 | 142.284 | 2,038 |
| rb2701P3250 | 202.5 | 223 | 198.5 | 215 | 212 | 1,237 | 266.403 | 931 |
| rb2701P3300 | | | | 260 | 260 | | | 1,394 |
| rb2701P3350 | | | | 309 | 309 | | | 1,390 |
| rb2701P3400 | | | | 359 | 359 | | | 987 |
| rb2701P3450 | | | | 409 | 409 | | | 3 |
| rb2701P3500 | | | | 459 | 459 | | | 11 |
| rb2703C2750 | | | | 290 | 290 | | | |
| rb2703C2800 | 243.5 | 248.5 | 239.5 | 239.5 | 244.5 | 79 | 19.1375 | 66 |
| rb2703C2850 | 198.5 | 211.5 | 195.5 | 197.5 | 202 | 20 | 4.029 | 135 |
| rb2703C2900 | 157.5 | 158.5 | 157.5 | 158.5 | 163 | 9 | 1.443 | 58 |
| rb2703C2950 | 121.5 | 124.5 | 120 | 120 | 128 | 48 | 5.932 | 94 |
| rb2703C3000 | 90.5 | 101 | 90 | 90 | 98 | 11 | 1.058 | 291 |
| rb2703C3050 | 70 | 74.5 | 66.5 | 66.5 | 73 | 65 | 4.5375 | 525 |
| rb2703C3100 | 49.5 | 53 | 47.5 | 48 | 52.5 | 211 | 10.6675 | 713 |
| rb2703C3150 | 39.5 | 39.5 | 34 | 34 | 36.5 | 169 | 6.024 | 591 |
| rb2703C3200 | 26.5 | 26.5 | 25.5 | 25.5 | 24.5 | 26 | 0.658 | 697 |
| rb2703C3250 | 20 | 20 | 20 | 20 | 16 | 54 | 1 | 642 |
| rb2703C3300 | 15 | 15 | 14.5 | 14.5 | 10 | 34 | 0.492 | 579 |
| rb2703C3350 | 11 | 12 | 11 | 12 | 6 | 22 | 0.2485 | 318 |
| rb2703C3400 | 8.5 | 8.5 | 8 | 8 | 3.5 | 2 | 0.0165 | 268 |
| rb2703C3450 | 8 | 8 | 5.5 | 6 | 2 | 203 | 1.2055 | 967 |
| rb2703P2750 | 7.5 | 8.5 | 7.5 | 8 | 5.5 | 160 | 1.24 | 816 |
| rb2703P2800 | 11 | 11 | 10.5 | 11 | 10.5 | 28 | 0.303 | 308 |
| rb2703P2850 | 16.5 | 18 | 15.5 | 17.5 | 17.5 | 246 | 4.261 | 372 |
| rb2703P2900 | 25.5 | 25.5 | 22.5 | 25.5 | 28.5 | 202 | 5.0775 | 583 |
| rb2703P2950 | 39 | 41.5 | 36.5 | 41.5 | 43.5 | 90 | 3.495 | 366 |
| rb2703P3000 | 61.5 | 61.5 | 54 | 58 | 63 | 238 | 14.0315 | 594 |
| rb2703P3050 | 84.5 | 84.5 | 77.5 | 83.5 | 88 | 92 | 7.5635 | 353 |
| rb2703P3100 | 110.5 | 110.5 | 110.5 | 110.5 | 117 | 5 | 0.5525 | 84 |
| rb2703P3150 | | | | 151 | 151 | | | 82 |
| rb2703P3200 | 187.5 | 187.5 | 187.5 | 187.5 | 189 | 1 | 0.1875 | 132 |
| rb2703P3250 | | | | 230.5 | 230.5 | | | 171 |
| rb2703P3300 | | | | 274.5 | 274.5 | | | |
| rb2703P3350 | | | | 320.5 | 320.5 | | | |
| rb2703P3400 | | | | 367.5 | 367.5 | | | |
| rb2703P3450 | | | | 416 | 416 | | | |
| rb2705C2750 | | | | 305 | 305 | | | |
| rb2705C2800 | | | | 260.5 | 260.5 | | | |
| rb2705C2850 | | | | 219 | 219 | | | |
| rb2705C2900 | | | | 180.5 | 180.5 | | | |
| rb2705C2950 | | | | 146 | 146 | | | |
| rb2705C3000 | | | | 115.5 | 115.5 | | | 5 |
| rb2705C3050 | | | | 89.5 | 89.5 | | | 2 |
| rb2705C3100 | | | | 67.5 | 67.5 | | | 3 |
| rb2705C3150 | | | | 50 | 50 | | | |
| rb2705C3200 | | | | 36 | 36 | | | 3 |
| rb2705C3250 | | | | 25 | 25 | | | 1 |
| rb2705C3300 | | | | 17.5 | 17.5 | | | 2 |
| rb2705C3350 | 23.5 | 23.5 | 22 | 22 | 11.5 | 10 | 0.2305 | 841 |
| rb2705P2750 | | | | 8 | 8 | | | |
| rb2705P2800 | | | | 13.5 | 13.5 | | | 12 |
| rb2705P2850 | | | | 22 | 22 | | | 11 |
| rb2705P2900 | 33.5 | 34 | 33.5 | 34 | 33.5 | 91 | 3.0935 | 106 |
| rb2705P2950 | 46.5 | 48.5 | 46.5 | 48.5 | 48.5 | 71 | 3.4015 | 109 |
| rb2705P3000 | 69.5 | 71 | 65 | 66 | 68 | 65 | 4.2535 | 53 |
| rb2705P3050 | | | | 91.5 | 91.5 | | | 4 |
| rb2705P3100 | | | | 119.5 | 119.5 | | | |
| rb2705P3150 | | | | 151.5 | 151.5 | | | |
| rb2705P3200 | | | | 187 | 187 | | | |
| rb2705P3250 | | | | 226 | 226 | | | |
| rb2705P3300 | | | | 268 | 268 | | | |
| rb2705P3350 | | | | 312 | 312 | | | |
打印