上海期货交易所05月08日螺纹期权收盘行情
发布时间：2026年05月08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 |
|---|
| rb2606C2750 | | | | 451 | 451 | | | 1 |
| rb2606C2800 | | | | 401 | 401 | | | |
| rb2606C2850 | | | | 351 | 351 | | | |
| rb2606C2900 | | | | 301 | 301 | | | |
| rb2606C2950 | | | | 251.5 | 251.5 | | | |
| rb2606C3000 | | | | 203.5 | 203.5 | | | 1 |
| rb2606C3050 | | | | 158 | 158 | | | 4 |
| rb2606C3100 | | | | 116.5 | 116.5 | | | 16 |
| rb2606C3150 | 41 | 96.5 | 41 | 43 | 80.5 | 53 | 3.328 | 394 |
| rb2606C3200 | 39 | 48 | 25 | 26 | 52 | 374 | 13.9425 | 805 |
| rb2606C3250 | 16 | 26 | 11.5 | 14.5 | 31 | 227 | 4.3985 | 388 |
| rb2606C3300 | 13.5 | 16 | 7.5 | 11.5 | 17 | 2,402 | 29.445 | 2,928 |
| rb2606C3350 | 9 | 10 | 5 | 5 | 8.5 | 10 | 0.076 | 142 |
| rb2606C3400 | 4 | 4 | 3.5 | 4 | 4 | 11 | 0.0435 | 72 |
| rb2606C3450 | 3 | 3 | 2.5 | 2.5 | 1.5 | 2 | 0.0055 | 98 |
| rb2606C3500 | 2 | 3.5 | 2 | 2.5 | 0.5 | 3,272 | 9.085 | 11,287 |
| rb2606C3550 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 65 | 0.0975 | 65 |
| rb2606P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 36 |
| rb2606P2800 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 72 | 0.0375 | 95 |
| rb2606P2850 | | | | 0.5 | 0.5 | | | 21 |
| rb2606P2900 | | | | 0.5 | 0.5 | | | 11 |
| rb2606P2950 | | | | 1 | 1 | | | 9 |
| rb2606P3000 | 2 | 2 | 1 | 2 | 2.5 | 82 | 0.131 | 655 |
| rb2606P3050 | 2.5 | 2.5 | 1.5 | 2.5 | 7 | 117 | 0.2705 | 291 |
| rb2606P3100 | 7 | 7.5 | 4 | 6 | 15.5 | 529 | 3.0065 | 567 |
| rb2606P3150 | 15 | 18.5 | 12.5 | 16 | 29.5 | 395 | 5.843 | 579 |
| rb2606P3200 | 39.5 | 43.5 | 24 | 35.5 | 51 | 173 | 5.9685 | 191 |
| rb2606P3250 | | | | 80 | 80 | | | |
| rb2606P3300 | | | | 116 | 116 | | | |
| rb2606P3350 | | | | 157.5 | 157.5 | | | |
| rb2606P3400 | | | | 202.5 | 202.5 | | | |
| rb2606P3450 | | | | 250.5 | 250.5 | | | |
| rb2606P3500 | | | | 299.5 | 299.5 | | | |
| rb2606P3550 | | | | 349 | 349 | | | |
| rb2607C2600 | | | | 648 | 648 | | | |
| rb2607C2650 | | | | 598 | 598 | | | |
| rb2607C2700 | | | | 548 | 548 | | | |
| rb2607C2750 | | | | 498 | 498 | | | |
| rb2607C2800 | | | | 448 | 448 | | | 2 |
| rb2607C2850 | | | | 398 | 398 | | | 3 |
| rb2607C2900 | 344.5 | 344.5 | 344.5 | 344.5 | 348 | 1 | 0.3445 | 237 |
| rb2607C2950 | | | | 299.5 | 299.5 | | | 139 |
| rb2607C3000 | 253.5 | 253.5 | 251 | 251 | 251.5 | 70 | 17.662 | 150 |
| rb2607C3050 | 201.5 | 210.5 | 185.5 | 185.5 | 206 | 434 | 88.367 | 295 |
| rb2607C3100 | 157.5 | 167 | 140 | 141.5 | 163.5 | 303 | 48.152 | 667 |
| rb2607C3150 | 118 | 128 | 100 | 100.5 | 125.5 | 340 | 39.5945 | 2,893 |
| rb2607C3200 | 87 | 95.5 | 69 | 70 | 92.5 | 1,258 | 105.387 | 8,734 |
| rb2607C3250 | 49.5 | 65.5 | 44 | 45.5 | 65 | 2,556 | 139.822 | 5,478 |
| rb2607C3300 | 41 | 46 | 29 | 31 | 44 | 7,621 | 288.8905 | 12,061 |
| rb2607C3350 | 26.5 | 31 | 19.5 | 20 | 28 | 1,303 | 33.4015 | 3,553 |
| rb2607C3400 | 20.5 | 22.5 | 13.5 | 13.5 | 17 | 1,854 | 34.804 | 3,562 |
| rb2607C3450 | 15.5 | 15.5 | 10 | 10.5 | 10 | 719 | 9.1695 | 1,563 |
| rb2607C3500 | 11 | 11.5 | 8 | 8.5 | 5.5 | 625 | 6.128 | 1,720 |
| rb2607C3550 | 8.5 | 8.5 | 6.5 | 6.5 | 2.5 | 241 | 1.8475 | 1,699 |
| rb2607C3600 | 7.5 | 8 | 5 | 5 | 1 | 3,708 | 23.0995 | 12,574 |
| rb2607P2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,768 | 0.884 | 13,622 |
| rb2607P2650 | 1 | 1 | 1 | 1 | 0.5 | 35 | 0.03 | 5,658 |
| rb2607P2700 | 1 | 1 | 1 | 1 | 0.5 | 75 | 0.075 | 3,637 |
| rb2607P2750 | 1 | 1 | 1 | 1 | 0.5 | 42 | 0.0415 | 2,926 |
| rb2607P2800 | 1 | 1 | 1 | 1 | 0.5 | 26 | 0.023 | 1,364 |
| rb2607P2850 | 1 | 1 | 1 | 1 | 0.5 | 30 | 0.03 | 1,636 |
| rb2607P2900 | 1.5 | 1.5 | 1 | 1.5 | 0.5 | 103 | 0.1215 | 811 |
| rb2607P2950 | 1.5 | 2 | 1.5 | 2 | 1.5 | 261 | 0.402 | 1,315 |
| rb2607P3000 | 3.5 | 3.5 | 3 | 3.5 | 4 | 967 | 3.265 | 4,603 |
| rb2607P3050 | 7 | 7 | 5.5 | 6.5 | 8.5 | 1,012 | 6.1325 | 6,858 |
| rb2607P3100 | 12 | 12 | 9 | 10.5 | 16 | 2,035 | 20.1425 | 6,340 |
| rb2607P3150 | 23 | 23 | 17.5 | 21 | 27.5 | 1,631 | 31.8535 | 3,647 |
| rb2607P3200 | 38.5 | 39.5 | 33 | 38 | 44.5 | 2,250 | 80.3625 | 1,715 |
| rb2607P3250 | 63 | 65 | 54.5 | 63.5 | 67 | 781 | 46.212 | 1,018 |
| rb2607P3300 | 89.5 | 99 | 85 | 99 | 96 | 141 | 12.9535 | 226 |
| rb2607P3350 | 126.5 | 137.5 | 126 | 137.5 | 130 | 73 | 9.6185 | 145 |
| rb2607P3400 | 173.5 | 184.5 | 164.5 | 183 | 169 | 446 | 75.688 | 284 |
| rb2607P3450 | 212 | 222.5 | 208.5 | 221.5 | 211.5 | 162 | 34.577 | 91 |
| rb2607P3500 | | | | 257 | 257 | | | 1 |
| rb2607P3550 | | | | 304.5 | 304.5 | | | 7 |
| rb2607P3600 | | | | 353 | 353 | | | |
| rb2609C2750 | | | | 509 | 509 | | | |
| rb2609C2800 | | | | 461.5 | 461.5 | | | |
| rb2609C2850 | | | | 414.5 | 414.5 | | | |
| rb2609C2900 | | | | 369.5 | 369.5 | | | |
| rb2609C2950 | | | | 326 | 326 | | | 3 |
| rb2609C3000 | | | | 285 | 285 | | | 7 |
| rb2609C3050 | | | | 246 | 246 | | | 7 |
| rb2609C3100 | | | | 210 | 210 | | | 9 |
| rb2609C3150 | | | | 177.5 | 177.5 | | | 7 |
| rb2609C3200 | | | | 148 | 148 | | | 11 |
| rb2609C3250 | | | | 121.5 | 121.5 | | | 16 |
| rb2609C3300 | 77.5 | 77.5 | 77.5 | 77.5 | 99 | 1 | 0.0775 | 11 |
| rb2609C3350 | 61 | 61 | 61 | 61 | 79.5 | 1 | 0.061 | 7 |
| rb2609C3400 | 49.5 | 49.5 | 49.5 | 49.5 | 63 | 1 | 0.0495 | 8 |
| rb2609C3450 | 42 | 42 | 41.5 | 41.5 | 49 | 6 | 0.251 | 16 |
| rb2609C3500 | 34.5 | 38 | 34.5 | 35 | 38 | 17 | 0.6165 | 40 |
| rb2609C3550 | 30 | 33 | 29.5 | 29.5 | 28.5 | 21 | 0.6575 | 32 |
| rb2609C3600 | 26 | 28.5 | 24 | 24.5 | 21.5 | 20 | 0.5365 | 22 |
| rb2609P2750 | 5 | 5.5 | 5 | 5.5 | 3 | 2 | 0.0105 | 16 |
| rb2609P2800 | 6.5 | 6.5 | 6.5 | 6.5 | 5.5 | 2 | 0.013 | 25 |
| rb2609P2850 | | | | 8.5 | 8.5 | | | 25 |
| rb2609P2900 | | | | 13.5 | 13.5 | | | 29 |
| rb2609P2950 | | | | 20 | 20 | | | 32 |
| rb2609P3000 | | | | 28.5 | 28.5 | | | 31 |
| rb2609P3050 | | | | 39.5 | 39.5 | | | 35 |
| rb2609P3100 | 31.5 | 31.5 | 31.5 | 31.5 | 53.5 | 2 | 0.063 | 19 |
| rb2609P3150 | 44.5 | 44.5 | 44.5 | 44.5 | 71 | 1 | 0.0445 | 10 |
| rb2609P3200 | 62 | 62 | 62 | 62 | 91 | 1 | 0.062 | 10 |
| rb2609P3250 | | | | 115 | 115 | | | 9 |
| rb2609P3300 | | | | 141.5 | 141.5 | | | 5 |
| rb2609P3350 | | | | 172 | 172 | | | |
| rb2609P3400 | | | | 205.5 | 205.5 | | | |
| rb2609P3450 | | | | 241.5 | 241.5 | | | |
| rb2609P3500 | | | | 280 | 280 | | | |
| rb2609P3550 | | | | 321 | 321 | | | |
| rb2609P3600 | | | | 363.5 | 363.5 | | | |
| rb2610C2600 | | | | 675 | 675 | | | 2 |
| rb2610C2650 | | | | 625 | 625 | | | |
| rb2610C2700 | | | | 575.5 | 575.5 | | | |
| rb2610C2750 | | | | 526.5 | 526.5 | | | |
| rb2610C2800 | | | | 478.5 | 478.5 | | | 106 |
| rb2610C2850 | | | | 431.5 | 431.5 | | | 2 |
| rb2610C2900 | | | | 385.5 | 385.5 | | | 378 |
| rb2610C2950 | | | | 341.5 | 341.5 | | | 96 |
| rb2610C3000 | 298 | 298 | 288 | 288 | 299.5 | 2 | 0.586 | 371 |
| rb2610C3050 | 258 | 258 | 239.5 | 239.5 | 260 | 97 | 24.1615 | 289 |
| rb2610C3100 | 209.5 | 218 | 200.5 | 202 | 223 | 80 | 16.8165 | 1,367 |
| rb2610C3150 | 180.5 | 183.5 | 167.5 | 167.5 | 189 | 262 | 46.163 | 2,958 |
| rb2610C3200 | 131.5 | 153 | 131.5 | 138.5 | 158.5 | 974 | 142.837 | 6,332 |
| rb2610C3250 | 105.5 | 125.5 | 105.5 | 109.5 | 131.5 | 676 | 79.383 | 4,027 |
| rb2610C3300 | 96 | 103 | 87 | 88 | 107.5 | 2,510 | 239.2785 | 5,694 |
| rb2610C3350 | 77 | 84 | 69.5 | 70.5 | 86.5 | 703 | 54.3795 | 3,926 |
| rb2610C3400 | 63.5 | 70.5 | 56.5 | 56.5 | 69 | 1,807 | 115.676 | 4,730 |
| rb2610C3450 | 57 | 59 | 45.5 | 45.5 | 54 | 474 | 24.986 | 1,580 |
| rb2610C3500 | 49 | 51.5 | 36 | 40.5 | 42 | 1,158 | 51.455 | 7,850 |
| rb2610C3550 | 43 | 43 | 32 | 32.5 | 32 | 176 | 6.7235 | 1,970 |
| rb2610C3600 | 32.5 | 36.5 | 26.5 | 26.5 | 24.5 | 4,130 | 133.288 | 12,611 |
| rb2610C3650 | 29 | 31 | 23.5 | 24 | 18 | 367 | 10.1045 | 195 |
| rb2610P2600 | 4 | 4 | 3 | 3.5 | 0.5 | 2,230 | 7.423 | 6,603 |
| rb2610P2650 | 3.5 | 4.5 | 3.5 | 4.5 | 0.5 | 606 | 2.282 | 1,483 |
| rb2610P2700 | 4.5 | 5 | 4.5 | 4.5 | 1.5 | 643 | 2.9275 | 986 |
| rb2610P2750 | 5 | 6 | 5 | 5.5 | 2.5 | 480 | 2.498 | 754 |
| rb2610P2800 | 6.5 | 7.5 | 6.5 | 7 | 4.5 | 559 | 3.7895 | 1,728 |
| rb2610P2850 | 8 | 9 | 7.5 | 8.5 | 7.5 | 403 | 3.311 | 1,778 |
| rb2610P2900 | 10.5 | 11.5 | 10.5 | 11.5 | 12 | 194 | 2.1125 | 2,203 |
| rb2610P2950 | 13 | 14.5 | 13 | 14 | 17.5 | 295 | 3.864 | 1,759 |
| rb2610P3000 | 19 | 20.5 | 18 | 20.5 | 25.5 | 1,662 | 31.298 | 6,796 |
| rb2610P3050 | 25 | 27.5 | 24 | 27.5 | 36 | 382 | 9.8705 | 4,154 |
| rb2610P3100 | 39.5 | 40 | 35 | 39 | 49 | 1,043 | 38.6485 | 4,578 |
| rb2610P3150 | 52 | 57 | 50 | 57 | 64.5 | 860 | 45.2595 | 5,008 |
| rb2610P3200 | 71 | 77.5 | 68.5 | 76 | 84 | 2,033 | 147.718 | 3,143 |
| rb2610P3250 | 96 | 100 | 89.5 | 99.5 | 106.5 | 767 | 72.635 | 1,201 |
| rb2610P3300 | 123 | 126.5 | 115.5 | 126.5 | 132.5 | 442 | 53.245 | 498 |
| rb2610P3350 | 155.5 | 160 | 146.5 | 160 | 161.5 | 205 | 30.9555 | 340 |
| rb2610P3400 | 193 | 196 | 182 | 192 | 193.5 | 195 | 36.9235 | 503 |
| rb2610P3450 | 228.5 | 234 | 222 | 222 | 228.5 | 90 | 20.2625 | 61 |
| rb2610P3500 | | | | 266 | 266 | | | 3 |
| rb2610P3550 | | | | 306 | 306 | | | 1 |
| rb2610P3600 | | | | 348 | 348 | | | 1 |
| rb2610P3650 | | | | 391.5 | 391.5 | | | |
打印