上海期货交易所09月30日螺纹期权收盘行情
发布时间：2026年09月30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 |
|---|
| rb2611C2750 | | | | 346 | 346 | | | |
| rb2611C2800 | | | | 296 | 296 | | | |
| rb2611C2850 | | | | 246 | 246 | | | |
| rb2611C2900 | | | | 196.5 | 196.5 | | | |
| rb2611C2950 | | | | 149.5 | 149.5 | | | 1 |
| rb2611C3000 | | | | 106 | 106 | | | 1 |
| rb2611C3050 | | | | 68.5 | 68.5 | | | 55 |
| rb2611C3100 | 36 | 37 | 24 | 24 | 40 | 773 | 23.7495 | 841 |
| rb2611C3150 | 18.5 | 23 | 12 | 14 | 20.5 | 291 | 4.423 | 411 |
| rb2611C3200 | 13.5 | 15.5 | 8 | 9.5 | 9.5 | 704 | 7.1745 | 548 |
| rb2611C3250 | 6 | 7.5 | 6 | 7.5 | 3.5 | 8 | 0.0585 | 42 |
| rb2611C3300 | 6 | 12.5 | 3.5 | 6 | 1 | 151 | 0.7785 | 399 |
| rb2611C3350 | 4.5 | 4.5 | 2.5 | 3 | 0.5 | 4 | 0.0145 | 152 |
| rb2611C3400 | 3 | 4 | 2.5 | 2.5 | 0.5 | 5 | 0.015 | 284 |
| rb2611C3450 | 2 | 3.5 | 0.5 | 2 | 0.5 | 554 | 1.2655 | 1,166 |
| rb2611P2750 | | | | 0.5 | 0.5 | | | 3 |
| rb2611P2800 | | | | 0.5 | 0.5 | | | 59 |
| rb2611P2850 | | | | 0.5 | 0.5 | | | 26 |
| rb2611P2900 | 2 | 3 | 1.5 | 2 | 1 | 212 | 0.5525 | 386 |
| rb2611P2950 | 4.5 | 4.5 | 4.5 | 4.5 | 3.5 | 34 | 0.149 | 77 |
| rb2611P3000 | 6 | 9.5 | 4 | 5.5 | 10 | 181 | 1.126 | 623 |
| rb2611P3050 | 11.5 | 16 | 8.5 | 12 | 22.5 | 463 | 6.155 | 255 |
| rb2611P3100 | 30 | 49 | 19 | 37 | 44 | 327 | 9.23 | 787 |
| rb2611P3150 | | | | 74.5 | 74.5 | | | 4 |
| rb2611P3200 | | | | 113 | 113 | | | 3 |
| rb2611P3250 | | | | 157.5 | 157.5 | | | 1 |
| rb2611P3300 | | | | 205 | 205 | | | 5 |
| rb2611P3350 | | | | 254 | 254 | | | |
| rb2611P3400 | | | | 304 | 304 | | | |
| rb2611P3450 | | | | 354 | 354 | | | |
| rb2612C2750 | | | | 364.5 | 364.5 | | | |
| rb2612C2800 | | | | 317 | 317 | | | |
| rb2612C2850 | | | | 271 | 271 | | | |
| rb2612C2900 | | | | 227 | 227 | | | |
| rb2612C2950 | | | | 186 | 186 | | | |
| rb2612C3000 | | | | 149 | 149 | | | |
| rb2612C3050 | | | | 116.5 | 116.5 | | | |
| rb2612C3100 | | | | 88.5 | 88.5 | | | |
| rb2612C3150 | | | | 65.5 | 65.5 | | | |
| rb2612C3200 | | | | 47 | 47 | | | |
| rb2612C3250 | | | | 32.5 | 32.5 | | | |
| rb2612C3300 | | | | 22 | 22 | | | 2 |
| rb2612C3350 | 14.5 | 14.5 | 14.5 | 14.5 | 14 | 10 | 0.145 | 15 |
| rb2612C3400 | | | | 9 | 9 | | | |
| rb2612C3450 | | | | 5.5 | 5.5 | | | |
| rb2612P2750 | | | | 2 | 2 | | | |
| rb2612P2800 | | | | 4.5 | 4.5 | | | |
| rb2612P2850 | | | | 8 | 8 | | | 1 |
| rb2612P2900 | | | | 14.5 | 14.5 | | | 1 |
| rb2612P2950 | | | | 23.5 | 23.5 | | | 1 |
| rb2612P3000 | | | | 36.5 | 36.5 | | | |
| rb2612P3050 | | | | 53.5 | 53.5 | | | |
| rb2612P3100 | | | | 75.5 | 75.5 | | | |
| rb2612P3150 | | | | 102.5 | 102.5 | | | |
| rb2612P3200 | | | | 133.5 | 133.5 | | | |
| rb2612P3250 | | | | 169.5 | 169.5 | | | |
| rb2612P3300 | | | | 208.5 | 208.5 | | | |
| rb2612P3350 | | | | 251 | 251 | | | |
| rb2612P3400 | | | | 295.5 | 295.5 | | | |
| rb2612P3450 | | | | 342 | 342 | | | |
| rb2701C2750 | | | | 366.5 | 366.5 | | | 14 |
| rb2701C2800 | | | | 317.5 | 317.5 | | | 121 |
| rb2701C2850 | | | | 270 | 270 | | | 370 |
| rb2701C2900 | 230 | 230 | 217 | 220.5 | 224.5 | 854 | 190.8855 | 307 |
| rb2701C2950 | 185 | 185 | 173.5 | 174 | 182 | 317 | 56.7475 | 494 |
| rb2701C3000 | 141.5 | 143 | 132 | 134.5 | 143.5 | 854 | 118.2735 | 2,619 |
| rb2701C3050 | 107.5 | 107.5 | 98 | 98.5 | 109.5 | 1,198 | 123.909 | 2,028 |
| rb2701C3100 | 75.5 | 79.5 | 69 | 72 | 80.5 | 964 | 71.0845 | 4,078 |
| rb2701C3150 | 52 | 61 | 49 | 50.5 | 57.5 | 4,370 | 229.333 | 7,158 |
| rb2701C3200 | 34 | 43.5 | 34 | 36 | 39 | 6,034 | 228.1645 | 9,294 |
| rb2701C3250 | 27 | 32 | 24.5 | 26 | 25.5 | 3,334 | 89.2605 | 6,063 |
| rb2701C3300 | 20 | 25 | 18 | 20 | 16 | 8,190 | 170.1185 | 14,538 |
| rb2701C3350 | 18.5 | 20 | 15 | 15.5 | 9.5 | 541 | 8.6415 | 5,418 |
| rb2701C3400 | 15 | 15 | 11 | 12.5 | 5.5 | 819 | 10.2445 | 10,243 |
| rb2701C3450 | 12.5 | 12.5 | 10 | 10.5 | 3 | 759 | 7.8185 | 5,546 |
| rb2701C3500 | 9.5 | 11 | 8 | 9.5 | 1.5 | 2,048 | 18.6335 | 16,423 |
| rb2701P2750 | 3.5 | 3.5 | 2.5 | 3.5 | 1 | 411 | 1.2595 | 9,306 |
| rb2701P2800 | 4 | 4.5 | 3.5 | 4 | 2 | 527 | 2.0815 | 7,947 |
| rb2701P2850 | 5.5 | 5.5 | 5 | 5 | 4.5 | 173 | 0.9195 | 6,496 |
| rb2701P2900 | 8 | 9 | 7 | 8 | 9 | 2,689 | 20.8325 | 8,332 |
| rb2701P2950 | 12 | 14.5 | 12 | 12.5 | 16.5 | 2,180 | 27.812 | 6,434 |
| rb2701P3000 | 22 | 24 | 20 | 21 | 28 | 4,286 | 94.5995 | 7,827 |
| rb2701P3050 | 36 | 39 | 32 | 37 | 43.5 | 3,093 | 111.2105 | 6,632 |
| rb2701P3100 | 60 | 61.5 | 53 | 61.5 | 64.5 | 2,089 | 121.357 | 5,122 |
| rb2701P3150 | 84.5 | 91 | 82.5 | 88 | 91 | 1,095 | 94.6065 | 2,667 |
| rb2701P3200 | 119 | 125.5 | 117 | 123.5 | 123 | 377 | 45.5995 | 1,383 |
| rb2701P3250 | 163 | 165.5 | 154.5 | 162.5 | 159 | 502 | 80.737 | 1,061 |
| rb2701P3300 | 203 | 209 | 200 | 206.5 | 199.5 | 240 | 48.96 | 1,385 |
| rb2701P3350 | | | | 243 | 243 | | | 1,405 |
| rb2701P3400 | 282.5 | 282.5 | 282.5 | 282.5 | 289 | 1 | 0.2825 | 971 |
| rb2701P3450 | | | | 336.5 | 336.5 | | | 2 |
| rb2701P3500 | | | | 385 | 385 | | | 7 |
| rb2703C2750 | | | | 367.5 | 367.5 | | | |
| rb2703C2800 | | | | 321 | 321 | | | |
| rb2703C2850 | | | | 276.5 | 276.5 | | | |
| rb2703C2900 | | | | 234.5 | 234.5 | | | |
| rb2703C2950 | | | | 195 | 195 | | | |
| rb2703C3000 | | | | 160 | 160 | | | |
| rb2703C3050 | | | | 128 | 128 | | | |
| rb2703C3100 | | | | 101 | 101 | | | 1 |
| rb2703C3150 | | | | 77.5 | 77.5 | | | 4 |
| rb2703C3200 | | | | 58.5 | 58.5 | | | 6 |
| rb2703C3250 | | | | 43 | 43 | | | 3 |
| rb2703C3300 | | | | 31 | 31 | | | 9 |
| rb2703C3350 | | | | 21.5 | 21.5 | | | 3 |
| rb2703C3400 | | | | 15 | 15 | | | 7 |
| rb2703C3450 | | | | 10 | 10 | | | 9 |
| rb2703P2750 | | | | 4.5 | 4.5 | | | |
| rb2703P2800 | | | | 8 | 8 | | | |
| rb2703P2850 | | | | 13.5 | 13.5 | | | |
| rb2703P2900 | | | | 21 | 21 | | | |
| rb2703P2950 | | | | 32 | 32 | | | 1 |
| rb2703P3000 | | | | 46.5 | 46.5 | | | 3 |
| rb2703P3050 | | | | 64.5 | 64.5 | | | 8 |
| rb2703P3100 | | | | 87 | 87 | | | 12 |
| rb2703P3150 | | | | 113.5 | 113.5 | | | 11 |
| rb2703P3200 | | | | 144 | 144 | | | 2 |
| rb2703P3250 | | | | 178.5 | 178.5 | | | 1 |
| rb2703P3300 | | | | 216 | 216 | | | |
| rb2703P3350 | | | | 257 | 257 | | | |
| rb2703P3400 | | | | 300 | 300 | | | |
| rb2703P3450 | | | | 345 | 345 | | | |
打印