上海期货交易所02月02日螺纹期权收盘行情
发布时间：2026年02月02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 |
|---|
| rb2603C2700 | | | | 410 | 410 | | | |
| rb2603C2750 | | | | 360 | 360 | | | |
| rb2603C2800 | | | | 310 | 310 | | | |
| rb2603C2850 | | | | 260 | 260 | | | 1 |
| rb2603C2900 | | | | 210.5 | 210.5 | | | 1 |
| rb2603C2950 | | | | 163 | 163 | | | 1 |
| rb2603C3000 | | | | 118.5 | 118.5 | | | 12 |
| rb2603C3050 | | | | 79.5 | 79.5 | | | 10 |
| rb2603C3100 | 48 | 50 | 27 | 29 | 49 | 165 | 5.439 | 159 |
| rb2603C3150 | 16 | 25.5 | 12.5 | 14 | 27 | 9,060 | 164.4995 | 5,919 |
| rb2603C3200 | 8.5 | 15.5 | 6 | 7 | 13 | 14,031 | 143.563 | 9,596 |
| rb2603C3250 | 6.5 | 9.5 | 3.5 | 5 | 5.5 | 1,028 | 5.6625 | 2,981 |
| rb2603C3300 | 5 | 7.5 | 2 | 3.5 | 2 | 2,854 | 11.9215 | 2,587 |
| rb2603C3350 | 3 | 3 | 3 | 3 | 0.5 | 100 | 0.3 | 274 |
| rb2603C3400 | 3.5 | 3.5 | 1.5 | 1.5 | 0.5 | 46 | 0.134 | 313 |
| rb2603C3450 | | | | 0.5 | 0.5 | | | 113 |
| rb2603C3500 | 1 | 3 | 1 | 1 | 0.5 | 7 | 0.017 | 247 |
| rb2603C3550 | 1 | 1.5 | 1 | 1 | 0.5 | 34 | 0.0375 | 283 |
| rb2603C3600 | 1.5 | 1.5 | 0.5 | 0.5 | 0.5 | 5,122 | 3.768 | 8,206 |
| rb2603P2700 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 5 | 0.008 | 42 |
| rb2603P2750 | | | | 0.5 | 0.5 | | | 14 |
| rb2603P2800 | | | | 0.5 | 0.5 | | | 25 |
| rb2603P2850 | | | | 0.5 | 0.5 | | | 164 |
| rb2603P2900 | 3 | 3 | 3 | 3 | 0.5 | 2 | 0.006 | 82 |
| rb2603P2950 | 2 | 8.5 | 1.5 | 5.5 | 3 | 276 | 1.219 | 643 |
| rb2603P3000 | 2.5 | 10 | 2.5 | 9 | 8.5 | 1,309 | 9.1185 | 956 |
| rb2603P3050 | 8.5 | 20 | 5 | 17 | 19.5 | 2,958 | 36.411 | 1,552 |
| rb2603P3100 | 23 | 40.5 | 17.5 | 32 | 39 | 1,017 | 26.7595 | 992 |
| rb2603P3150 | 62 | 74.5 | 62 | 74.5 | 67 | 5 | 0.3415 | 259 |
| rb2603P3200 | | | | 103 | 103 | | | 4 |
| rb2603P3250 | | | | 145.5 | 145.5 | | | 3 |
| rb2603P3300 | | | | 192 | 192 | | | 2 |
| rb2603P3350 | | | | 240.5 | 240.5 | | | 1 |
| rb2603P3400 | | | | 290 | 290 | | | 2 |
| rb2603P3450 | | | | 340 | 340 | | | 1 |
| rb2603P3500 | | | | 390 | 390 | | | |
| rb2603P3550 | | | | 440 | 440 | | | |
| rb2603P3600 | | | | 490 | 490 | | | 2 |
| rb2604C2800 | | | | 306.5 | 306.5 | | | |
| rb2604C2850 | | | | 261.5 | 261.5 | | | |
| rb2604C2900 | | | | 219 | 219 | | | |
| rb2604C2950 | | | | 180 | 180 | | | |
| rb2604C3000 | 161.5 | 161.5 | 161.5 | 161.5 | 144.5 | 1 | 0.1615 | 1 |
| rb2604C3050 | 127 | 127 | 127 | 127 | 113.5 | 1 | 0.127 | 2 |
| rb2604C3100 | 97 | 97 | 97 | 97 | 87 | 1 | 0.097 | 2 |
| rb2604C3150 | 52.5 | 52.5 | 52.5 | 52.5 | 65 | 21 | 1.1025 | 26 |
| rb2604C3200 | 52 | 52 | 52 | 52 | 47.5 | 1 | 0.052 | 7 |
| rb2604C3250 | 29.5 | 30.5 | 28 | 30 | 33.5 | 17 | 0.5085 | 23 |
| rb2604C3300 | 19.5 | 19.5 | 19.5 | 19.5 | 23 | 1 | 0.0195 | 4 |
| rb2604C3350 | | | | 15.5 | 15.5 | | | 10 |
| rb2604C3400 | 13 | 16 | 12 | 12 | 10 | 8 | 0.1145 | 73 |
| rb2604C3450 | 13 | 13 | 13 | 13 | 6.5 | 1 | 0.013 | 1 |
| rb2604C3500 | 13.5 | 40.5 | 9 | 9 | 4 | 17 | 0.252 | 15 |
| rb2604P2800 | 6 | 6 | 5.5 | 5.5 | 6.5 | 2 | 0.0115 | 2 |
| rb2604P2850 | 8 | 8.5 | 8 | 8.5 | 12 | 2 | 0.0165 | 4 |
| rb2604P2900 | 11 | 13 | 11 | 13 | 19.5 | 2 | 0.024 | 2 |
| rb2604P2950 | 18.5 | 18.5 | 18.5 | 18.5 | 30 | 1 | 0.0185 | 2 |
| rb2604P3000 | 30 | 30 | 30 | 30 | 45 | 1 | 0.03 | 2 |
| rb2604P3050 | 46 | 46 | 46 | 46 | 64 | 1 | 0.046 | 2 |
| rb2604P3100 | 9 | 74.5 | 9 | 74.5 | 87 | 3 | 0.0925 | 3 |
| rb2604P3150 | 114.5 | 114.5 | 114.5 | 114.5 | 115 | 1 | 0.1145 | 2 |
| rb2604P3200 | | | | 147 | 147 | | | |
| rb2604P3250 | | | | 183.5 | 183.5 | | | |
| rb2604P3300 | | | | 223 | 223 | | | |
| rb2604P3350 | | | | 265 | 265 | | | |
| rb2604P3400 | | | | 309.5 | 309.5 | | | |
| rb2604P3450 | | | | 356 | 356 | | | |
| rb2604P3500 | | | | 403.5 | 403.5 | | | |
| rb2605C2750 | | | | 370.5 | 370.5 | | | 253 |
| rb2605C2800 | | | | 325 | 325 | | | 285 |
| rb2605C2850 | 283.5 | 283.5 | 283.5 | 283.5 | 281.5 | 1 | 0.2835 | 373 |
| rb2605C2900 | 238.5 | 238.5 | 238.5 | 238.5 | 240 | 1 | 0.2385 | 253 |
| rb2605C2950 | 205 | 211 | 185 | 189.5 | 202 | 910 | 180.993 | 1,174 |
| rb2605C3000 | 166 | 172 | 146.5 | 147 | 167 | 1,258 | 201.648 | 2,092 |
| rb2605C3050 | 120 | 136.5 | 113 | 116 | 136 | 1,407 | 173.1235 | 1,722 |
| rb2605C3100 | 105 | 107.5 | 84.5 | 87.5 | 108.5 | 2,826 | 265.1105 | 3,590 |
| rb2605C3150 | 72 | 84 | 65 | 66 | 85 | 3,916 | 292.474 | 6,763 |
| rb2605C3200 | 55 | 69 | 52.5 | 53.5 | 66 | 13,944 | 836.5115 | 20,769 |
| rb2605C3250 | 46 | 52 | 39 | 40.5 | 49.5 | 4,696 | 210.3605 | 10,837 |
| rb2605C3300 | 39.5 | 44.5 | 34 | 34.5 | 36.5 | 3,691 | 141.228 | 8,870 |
| rb2605C3350 | 34 | 40 | 28 | 28.5 | 27 | 1,352 | 42.5875 | 6,149 |
| rb2605C3400 | 28 | 33.5 | 24 | 24 | 19 | 3,007 | 84.959 | 11,619 |
| rb2605C3450 | 25 | 28 | 20.5 | 21 | 13.5 | 901 | 22.088 | 4,414 |
| rb2605C3500 | 23 | 25.5 | 19 | 19.5 | 9 | 1,557 | 33.684 | 6,692 |
| rb2605C3550 | 20.5 | 24.5 | 15.5 | 16.5 | 6 | 8,813 | 176.5025 | 31,323 |
| rb2605P2750 | 5 | 19.5 | 4.5 | 14.5 | 6.5 | 10,143 | 120.2685 | 11,329 |
| rb2605P2800 | 8 | 18 | 7.5 | 16 | 10.5 | 2,048 | 27.299 | 6,505 |
| rb2605P2850 | 10 | 20 | 8.5 | 19 | 17 | 3,400 | 51.467 | 5,447 |
| rb2605P2900 | 21 | 31 | 11.5 | 22 | 25.5 | 4,595 | 99.808 | 5,699 |
| rb2605P2950 | 21.5 | 35.5 | 20.5 | 31.5 | 37.5 | 1,940 | 56.84 | 4,693 |
| rb2605P3000 | 30 | 47 | 30 | 42 | 52.5 | 4,009 | 161.8925 | 7,642 |
| rb2605P3050 | 42.5 | 62.5 | 41 | 58 | 71 | 4,305 | 237.6465 | 6,922 |
| rb2605P3100 | 73 | 85.5 | 61 | 83 | 93.5 | 4,823 | 349.826 | 8,758 |
| rb2605P3150 | 90 | 115 | 90 | 109 | 120 | 1,734 | 182.0375 | 3,169 |
| rb2605P3200 | 129 | 151 | 125 | 150.5 | 150.5 | 679 | 91.0605 | 682 |
| rb2605P3250 | 165 | 188 | 163 | 188 | 184.5 | 67 | 11.481 | 789 |
| rb2605P3300 | 208 | 232.5 | 205.5 | 232.5 | 221.5 | 174 | 38.643 | 559 |
| rb2605P3350 | 250.5 | 276 | 248 | 276 | 261.5 | 67 | 17.4785 | 186 |
| rb2605P3400 | 293 | 293 | 293 | 293 | 303.5 | 1 | 0.293 | 713 |
| rb2605P3450 | | | | 347.5 | 347.5 | | | 154 |
| rb2605P3500 | | | | 393.5 | 393.5 | | | 124 |
| rb2605P3550 | 450 | 450 | 450 | 450 | 440.5 | 5 | 2.25 | 227 |
| rb2607C2800 | | | | 366.5 | 366.5 | | | 2 |
| rb2607C2850 | | | | 323.5 | 323.5 | | | 3 |
| rb2607C2900 | | | | 283 | 283 | | | 4 |
| rb2607C2950 | | | | 245 | 245 | | | 5 |
| rb2607C3000 | | | | 210 | 210 | | | 7 |
| rb2607C3050 | | | | 178 | 178 | | | 8 |
| rb2607C3100 | | | | 149 | 149 | | | 9 |
| rb2607C3150 | | | | 123 | 123 | | | 14 |
| rb2607C3200 | 100 | 100 | 100 | 100 | 100.5 | 1 | 0.1 | 311 |
| rb2607C3250 | | | | 81.5 | 81.5 | | | 15 |
| rb2607C3300 | | | | 65 | 65 | | | 28 |
| rb2607C3350 | 42.5 | 42.5 | 42.5 | 42.5 | 51.5 | 1 | 0.0425 | 36 |
| rb2607C3400 | 36 | 36 | 35.5 | 35.5 | 40 | 2 | 0.0715 | 65 |
| rb2607C3450 | 30 | 30 | 30 | 30 | 30.5 | 1 | 0.03 | 58 |
| rb2607C3500 | 30.5 | 38.5 | 25.5 | 25.5 | 23.5 | 6 | 0.197 | 12 |
| rb2607C3550 | 22 | 26.5 | 22 | 26.5 | 17.5 | 2 | 0.0485 | 2 |
| rb2607P2800 | 17 | 18 | 16.5 | 17 | 15.5 | 5 | 0.0865 | 15 |
| rb2607P2850 | 23.5 | 24 | 22 | 24 | 22.5 | 5 | 0.1165 | 23 |
| rb2607P2900 | 29.5 | 29.5 | 28.5 | 28.5 | 32 | 2 | 0.058 | 27 |
| rb2607P2950 | 38 | 38 | 38 | 38 | 44 | 1 | 0.038 | 28 |
| rb2607P3000 | | | | 58.5 | 58.5 | | | 23 |
| rb2607P3050 | | | | 76.5 | 76.5 | | | 18 |
| rb2607P3100 | | | | 97 | 97 | | | 16 |
| rb2607P3150 | 98 | 98 | 89 | 89 | 121 | 3 | 0.276 | 8 |
| rb2607P3200 | | | | 148.5 | 148.5 | | | 3 |
| rb2607P3250 | | | | 179 | 179 | | | 5 |
| rb2607P3300 | | | | 212.5 | 212.5 | | | 3 |
| rb2607P3350 | | | | 248.5 | 248.5 | | | 1 |
| rb2607P3400 | | | | 287 | 287 | | | |
| rb2607P3450 | | | | 327.5 | 327.5 | | | |
| rb2607P3500 | | | | 370 | 370 | | | |
| rb2607P3550 | | | | 414 | 414 | | | |
| rb2610C2850 | | | | 342 | 342 | | | |
| rb2610C2900 | | | | 302.5 | 302.5 | | | |
| rb2610C2950 | | | | 265.5 | 265.5 | | | |
| rb2610C3000 | | | | 231 | 231 | | | |
| rb2610C3050 | 194 | 194 | 194 | 194 | 199.5 | 1 | 0.194 | 1 |
| rb2610C3100 | 166.5 | 166.5 | 166.5 | 166.5 | 170.5 | 1 | 0.1665 | 1 |
| rb2610C3150 | | | | 144.5 | 144.5 | | | 1 |
| rb2610C3200 | 110 | 160 | 108.5 | 108.5 | 121.5 | 162 | 17.989 | 197 |
| rb2610C3250 | 137 | 137 | 137 | 137 | 101 | 1 | 0.137 | 2 |
| rb2610C3300 | 120 | 120 | 85 | 85 | 83.5 | 19 | 2.229 | 21 |
| rb2610C3350 | 73.5 | 83.5 | 64 | 83.5 | 68 | 4 | 0.3045 | 4 |
| rb2610C3400 | 64 | 72.5 | 64 | 72.5 | 55 | 2 | 0.1365 | 2 |
| rb2610C3450 | 56 | 64.5 | 56 | 64.5 | 44.5 | 2 | 0.1205 | 11 |
| rb2610C3500 | 62.5 | 62.5 | 62 | 62 | 35 | 6 | 0.3745 | 85 |
| rb2610C3550 | 90 | 90 | 43.5 | 43.5 | 27.5 | 8 | 0.5805 | 4 |
| rb2610P2850 | 35 | 35 | 35 | 35 | 30 | 1 | 0.035 | 1 |
| rb2610P2900 | 46.5 | 46.5 | 46.5 | 46.5 | 40 | 1 | 0.0465 | 3 |
| rb2610P2950 | | | | 53 | 53 | | | 2 |
| rb2610P3000 | | | | 68 | 68 | | | 2 |
| rb2610P3050 | 95 | 95 | 95 | 95 | 86 | 1 | 0.095 | 3 |
| rb2610P3100 | 117.5 | 117.5 | 117.5 | 117.5 | 107 | 1 | 0.1175 | 4 |
| rb2610P3150 | 141.5 | 141.5 | 141.5 | 141.5 | 130.5 | 1 | 0.1415 | 3 |
| rb2610P3200 | 171 | 171 | 171 | 171 | 157 | 1 | 0.171 | 1 |
| rb2610P3250 | 202 | 202 | 202 | 202 | 186.5 | 1 | 0.202 | 1 |
| rb2610P3300 | 235.5 | 235.5 | 235.5 | 235.5 | 218.5 | 1 | 0.2355 | 1 |
| rb2610P3350 | 272.5 | 272.5 | 272.5 | 272.5 | 253 | 1 | 0.2725 | 1 |
| rb2610P3400 | 311.5 | 311.5 | 311.5 | 311.5 | 289.5 | 1 | 0.3115 | 1 |
| rb2610P3450 | 352 | 352 | 352 | 352 | 328.5 | 1 | 0.352 | 1 |
| rb2610P3500 | 394 | 394 | 394 | 394 | 369 | 1 | 0.394 | 1 |
| rb2610P3550 | | | | 411.5 | 411.5 | | | |
打印