上海期货交易所08月21日螺纹期权收盘行情
发布时间：2026年08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 |
|---|
| rb2609C2700 | | | | 297 | 297 | | | |
| rb2609C2750 | | | | 247 | 247 | | | 10 |
| rb2609C2800 | 194 | 197 | 191.5 | 194.5 | 197 | 80 | 15.56 | 40 |
| rb2609C2850 | 144.5 | 147 | 141.5 | 146.5 | 147 | 108 | 15.631 | 40 |
| rb2609C2900 | 91.5 | 100 | 91.5 | 100 | 97 | 44 | 4.188 | 59 |
| rb2609C2950 | 44.5 | 55.5 | 40.5 | 55.5 | 49 | 710 | 34.3885 | 528 |
| rb2609C3000 | 12 | 15 | 8.5 | 14.5 | 14 | 13,746 | 168.492 | 5,801 |
| rb2609C3050 | 4 | 4.5 | 2 | 3 | 1.5 | 7,805 | 25.605 | 7,892 |
| rb2609C3100 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 1,670 | 1.6405 | 4,601 |
| rb2609C3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 0.0005 | 592 |
| rb2609C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.001 | 896 |
| rb2609C3250 | | | | 0.5 | 0.5 | | | 78 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 67 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 55 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 42 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 136 |
| rb2609C3500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 11 | 0.0055 | 228 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 314 |
| rb2609C3650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 3 | 0.0015 | 235 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | | | | 0.5 | 0.5 | | | 627 |
| rb2609P2800 | | | | 0.5 | 0.5 | | | 277 |
| rb2609P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 21 | 0.0105 | 448 |
| rb2609P2900 | 1 | 1 | 0.5 | 0.5 | 0.5 | 451 | 0.263 | 3,014 |
| rb2609P2950 | 3 | 3.5 | 1 | 1 | 2 | 6,336 | 13.0895 | 5,311 |
| rb2609P3000 | 19.5 | 21 | 10 | 10 | 17 | 2,577 | 36.962 | 2,013 |
| rb2609P3050 | 62 | 63.5 | 49 | 49.5 | 54.5 | 429 | 23.7495 | 650 |
| rb2609P3100 | 110 | 110 | 104 | 105 | 103 | 42 | 4.4335 | 86 |
| rb2609P3150 | 154 | 159.5 | 153 | 155.5 | 153 | 136 | 21.032 | 25 |
| rb2609P3200 | 208 | 209.5 | 203.5 | 208 | 203 | 82 | 16.9005 | 31 |
| rb2609P3250 | | | | 253 | 253 | | | 22 |
| rb2609P3300 | | | | 303 | 303 | | | 4 |
| rb2609P3350 | | | | 353 | 353 | | | 1 |
| rb2609P3400 | | | | 403 | 403 | | | |
| rb2609P3450 | | | | 453 | 453 | | | |
| rb2609P3500 | | | | 503 | 503 | | | |
| rb2609P3550 | | | | 553 | 553 | | | |
| rb2609P3600 | | | | 603 | 603 | | | |
| rb2609P3650 | | | | 653 | 653 | | | |
| rb2610C2600 | | | | 438 | 438 | | | 37 |
| rb2610C2650 | | | | 388 | 388 | | | |
| rb2610C2700 | | | | 338 | 338 | | | |
| rb2610C2750 | | | | 288 | 288 | | | |
| rb2610C2800 | | | | 238 | 238 | | | 1,015 |
| rb2610C2850 | 188 | 197 | 188 | 193 | 189 | 411 | 79.037 | 1,246 |
| rb2610C2900 | 147.5 | 150 | 138 | 144.5 | 142.5 | 872 | 125.806 | 1,451 |
| rb2610C2950 | 95 | 104 | 94.5 | 97.5 | 100 | 508 | 50.5655 | 2,645 |
| rb2610C3000 | 56 | 62 | 53 | 56.5 | 64.5 | 4,817 | 277.0715 | 9,316 |
| rb2610C3050 | 28 | 32 | 26 | 28.5 | 37.5 | 10,468 | 301.7225 | 15,589 |
| rb2610C3100 | 15 | 17 | 13 | 15 | 19 | 13,990 | 208.632 | 31,071 |
| rb2610C3150 | 9 | 10 | 7.5 | 8.5 | 8.5 | 4,035 | 34.27 | 25,480 |
| rb2610C3200 | 7 | 7 | 5.5 | 6.5 | 3.5 | 6,298 | 39.4495 | 40,667 |
| rb2610C3250 | 5 | 5 | 4 | 5 | 1 | 1,266 | 5.992 | 14,287 |
| rb2610C3300 | 4.5 | 4.5 | 3.5 | 4.5 | 0.5 | 2,766 | 10.8445 | 21,306 |
| rb2610C3350 | 3.5 | 3.5 | 3 | 3.5 | 0.5 | 1,725 | 5.9765 | 11,118 |
| rb2610C3400 | 2 | 2.5 | 2 | 2.5 | 0.5 | 154 | 0.3 | 8,862 |
| rb2610C3450 | 2 | 2 | 1.5 | 1.5 | 0.5 | 1,459 | 2.739 | 3,701 |
| rb2610C3500 | 1.5 | 2 | 1.5 | 1.5 | 0.5 | 600 | 0.8885 | 9,348 |
| rb2610C3550 | 1.5 | 1.5 | 1 | 1 | 0.5 | 540 | 0.547 | 2,271 |
| rb2610C3600 | 1.5 | 1.5 | 1 | 1 | 0.5 | 228 | 0.3145 | 15,857 |
| rb2610C3650 | 1 | 1.5 | 1 | 1 | 0.5 | 720 | 0.746 | 13,003 |
| rb2610P2600 | 1 | 1.5 | 1 | 1.5 | 0.5 | 149 | 0.2105 | 26,514 |
| rb2610P2650 | | | | 0.5 | 0.5 | | | 4,658 |
| rb2610P2700 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 455 | 0.6385 | 4,788 |
| rb2610P2750 | 2 | 2 | 2 | 2 | 0.5 | 211 | 0.419 | 5,323 |
| rb2610P2800 | 2.5 | 3 | 2.5 | 3 | 0.5 | 493 | 1.327 | 10,648 |
| rb2610P2850 | 3.5 | 3.5 | 2.5 | 3 | 1.5 | 726 | 2.239 | 9,077 |
| rb2610P2900 | 5.5 | 6.5 | 5 | 6 | 4.5 | 3,100 | 17.8045 | 15,250 |
| rb2610P2950 | 9.5 | 12 | 8 | 9 | 12 | 4,660 | 44.68 | 15,649 |
| rb2610P3000 | 20.5 | 21 | 16.5 | 19 | 26.5 | 11,247 | 211.255 | 26,785 |
| rb2610P3050 | 40 | 44 | 36 | 39.5 | 49.5 | 3,755 | 150.568 | 12,150 |
| rb2610P3100 | 78.5 | 80 | 69.5 | 76 | 81 | 724 | 54.1715 | 13,309 |
| rb2610P3150 | 122.5 | 124 | 114 | 120.5 | 120.5 | 679 | 80.754 | 6,625 |
| rb2610P3200 | 168 | 172.5 | 161.5 | 167 | 165 | 1,258 | 210.8 | 2,302 |
| rb2610P3250 | 217.5 | 221.5 | 209 | 214 | 213 | 731 | 157.337 | 1,541 |
| rb2610P3300 | 248.5 | 248.5 | 248.5 | 248.5 | 262 | 11 | 2.7335 | 852 |
| rb2610P3350 | 309.5 | 309.5 | 309.5 | 309.5 | 312 | 3 | 0.9285 | 365 |
| rb2610P3400 | | | | 362 | 362 | | | 341 |
| rb2610P3450 | | | | 412 | 412 | | | 198 |
| rb2610P3500 | | | | 462 | 462 | | | 203 |
| rb2610P3550 | | | | 512 | 512 | | | 1 |
| rb2610P3600 | | | | 562 | 562 | | | 1 |
| rb2610P3650 | | | | 612 | 612 | | | 2 |
| rb2611C2750 | | | | 297 | 297 | | | |
| rb2611C2800 | | | | 249 | 249 | | | |
| rb2611C2850 | | | | 203 | 203 | | | |
| rb2611C2900 | | | | 160 | 160 | | | |
| rb2611C2950 | | | | 121.5 | 121.5 | | | 1 |
| rb2611C3000 | | | | 88.5 | 88.5 | | | 1 |
| rb2611C3050 | 60 | 60 | 60 | 60 | 61.5 | 1 | 0.06 | 4 |
| rb2611C3100 | | | | 40.5 | 40.5 | | | 6 |
| rb2611C3150 | | | | 25.5 | 25.5 | | | 6 |
| rb2611C3200 | | | | 15 | 15 | | | 8 |
| rb2611C3250 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 1 | 0.0085 | 19 |
| rb2611C3300 | | | | 4.5 | 4.5 | | | 8 |
| rb2611C3350 | | | | 2 | 2 | | | 17 |
| rb2611C3400 | | | | 1 | 1 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 1 | 1 | | | 1 |
| rb2611P2800 | | | | 3.5 | 3.5 | | | 40 |
| rb2611P2850 | | | | 7 | 7 | | | 26 |
| rb2611P2900 | | | | 14.5 | 14.5 | | | 30 |
| rb2611P2950 | | | | 26 | 26 | | | 24 |
| rb2611P3000 | | | | 42.5 | 42.5 | | | 20 |
| rb2611P3050 | 67.5 | 67.5 | 67.5 | 67.5 | 65.5 | 1 | 0.0675 | 6 |
| rb2611P3100 | | | | 94.5 | 94.5 | | | |
| rb2611P3150 | | | | 129 | 129 | | | 3 |
| rb2611P3200 | | | | 168.5 | 168.5 | | | 1 |
| rb2611P3250 | | | | 212 | 212 | | | 1 |
| rb2611P3300 | | | | 258 | 258 | | | |
| rb2611P3350 | | | | 305.5 | 305.5 | | | |
| rb2611P3400 | | | | 354.5 | 354.5 | | | |
| rb2611P3450 | | | | 404 | 404 | | | |
| rb2701C2750 | | | | 333.5 | 333.5 | | | 3 |
| rb2701C2800 | | | | 287.5 | 287.5 | | | 31 |
| rb2701C2850 | 237 | 248.5 | 237 | 243.5 | 243 | 127 | 31 | 370 |
| rb2701C2900 | 193 | 208.5 | 193 | 208 | 202 | 69 | 13.754 | 617 |
| rb2701C2950 | 155.5 | 160.5 | 154.5 | 159 | 164 | 50 | 7.88 | 533 |
| rb2701C3000 | 119 | 128.5 | 114.5 | 128.5 | 130.5 | 246 | 29.838 | 538 |
| rb2701C3050 | 86.5 | 96.5 | 84 | 96.5 | 101 | 216 | 19.431 | 1,013 |
| rb2701C3100 | 64 | 70.5 | 62 | 70.5 | 76.5 | 596 | 40.1845 | 1,588 |
| rb2701C3150 | 48 | 51.5 | 46 | 51.5 | 56.5 | 497 | 24.2805 | 1,186 |
| rb2701C3200 | 35.5 | 38 | 33.5 | 38 | 40.5 | 265 | 9.7875 | 2,150 |
| rb2701C3250 | 27 | 29 | 26 | 28.5 | 28.5 | 777 | 21.7645 | 1,130 |
| rb2701C3300 | 21 | 22.5 | 20 | 21 | 19 | 1,002 | 20.952 | 2,650 |
| rb2701C3350 | 17.5 | 18.5 | 16.5 | 16.5 | 12.5 | 594 | 10.0685 | 939 |
| rb2701C3400 | 14.5 | 14.5 | 13 | 13 | 8 | 102 | 1.3695 | 2,054 |
| rb2701C3450 | 12.5 | 12.5 | 12 | 12 | 5 | 28 | 0.299 | 828 |
| rb2701C3500 | 11 | 11 | 9 | 9 | 3 | 814 | 7.446 | 3,244 |
| rb2701P2750 | 9 | 9 | 8 | 8 | 4.5 | 263 | 2.0705 | 786 |
| rb2701P2800 | 11.5 | 12 | 10 | 10 | 8 | 594 | 6.1925 | 783 |
| rb2701P2850 | 17 | 17 | 13.5 | 14 | 14 | 310 | 4.4075 | 1,268 |
| rb2701P2900 | 22.5 | 22.5 | 18.5 | 19 | 22.5 | 895 | 18.3835 | 1,117 |
| rb2701P2950 | 31 | 31 | 27 | 27 | 34.5 | 467 | 14.0265 | 613 |
| rb2701P3000 | 43.5 | 45.5 | 39 | 40.5 | 51 | 446 | 19.1565 | 1,544 |
| rb2701P3050 | 64.5 | 65.5 | 57.5 | 58 | 71.5 | 373 | 23.086 | 878 |
| rb2701P3100 | 89 | 89.5 | 82.5 | 83 | 96.5 | 48 | 4.218 | 561 |
| rb2701P3150 | 121 | 121 | 110.5 | 110.5 | 126 | 28 | 3.2425 | 135 |
| rb2701P3200 | 163 | 164.5 | 150.5 | 153.5 | 160 | 67 | 10.585 | 448 |
| rb2701P3250 | 204.5 | 204.5 | 196.5 | 196.5 | 197.5 | 28 | 5.614 | 433 |
| rb2701P3300 | | | | 238.5 | 238.5 | | | |
| rb2701P3350 | | | | 281.5 | 281.5 | | | |
| rb2701P3400 | | | | 327 | 327 | | | |
| rb2701P3450 | | | | 374 | 374 | | | |
| rb2701P3500 | | | | 422 | 422 | | | |
| rb2703C2800 | | | | 307.5 | 307.5 | | | |
| rb2703C2850 | | | | 263.5 | 263.5 | | | |
| rb2703C2900 | | | | 222.5 | 222.5 | | | |
| rb2703C2950 | | | | 184.5 | 184.5 | | | |
| rb2703C3000 | | | | 150 | 150 | | | |
| rb2703C3050 | | | | 120 | 120 | | | |
| rb2703C3100 | | | | 94 | 94 | | | 1 |
| rb2703C3150 | | | | 72 | 72 | | | 1 |
| rb2703C3200 | | | | 54 | 54 | | | |
| rb2703C3250 | | | | 39.5 | 39.5 | | | |
| rb2703C3300 | | | | 28.5 | 28.5 | | | |
| rb2703C3350 | | | | 20 | 20 | | | |
| rb2703P2800 | | | | 9.5 | 9.5 | | | |
| rb2703P2850 | | | | 16 | 16 | | | |
| rb2703P2900 | | | | 24.5 | 24.5 | | | |
| rb2703P2950 | | | | 36.5 | 36.5 | | | |
| rb2703P3000 | | | | 52 | 52 | | | 1 |
| rb2703P3050 | | | | 71.5 | 71.5 | | | 3 |
| rb2703P3100 | 94.5 | 94.5 | 94.5 | 94.5 | 95 | 2 | 0.189 | 2 |
| rb2703P3150 | | | | 123 | 123 | | | |
| rb2703P3200 | 157 | 157 | 153.5 | 153.5 | 154.5 | 2 | 0.3105 | 2 |
| rb2703P3250 | | | | 190 | 190 | | | |
| rb2703P3300 | | | | 228.5 | 228.5 | | | |
| rb2703P3350 | | | | 269.5 | 269.5 | | | |
打印