上海期货交易所12月15日螺纹期权收盘行情
发布时间：2025年12月15日 00:00
| 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 |
|---|
| rb2601C2650 | | | | 429 | 429 | | | 20 |
| rb2601C2700 | | | | 379 | 379 | | | 235 |
| rb2601C2750 | 317.5 | 337 | 317.5 | 335.5 | 329 | 36 | 11.88 | 179 |
| rb2601C2800 | 267.5 | 287.5 | 267.5 | 285.5 | 279 | 44 | 12.37 | 231 |
| rb2601C2850 | 217 | 245 | 217 | 241 | 229 | 36 | 8.1685 | 318 |
| rb2601C2900 | 168 | 188.5 | 168 | 186.5 | 179 | 98 | 17.448 | 243 |
| rb2601C2950 | 115.5 | 150 | 115.5 | 137 | 130.5 | 174 | 22.9225 | 651 |
| rb2601C3000 | 75 | 100 | 73 | 91.5 | 85 | 344 | 30.278 | 1,000 |
| rb2601C3050 | 42 | 57 | 30 | 47 | 48 | 2,076 | 96.759 | 3,330 |
| rb2601C3100 | 17.5 | 25.5 | 12 | 18.5 | 22.5 | 18,598 | 367.192 | 12,834 |
| rb2601C3150 | 6.5 | 11 | 4.5 | 7.5 | 8 | 17,826 | 149.0675 | 18,353 |
| rb2601C3200 | 3 | 5 | 2 | 3.5 | 2 | 9,492 | 33.5205 | 22,498 |
| rb2601C3250 | 1 | 2.5 | 1 | 2 | 0.5 | 2,110 | 4.33 | 13,862 |
| rb2601C3300 | 1 | 2 | 1 | 1 | 0.5 | 1,806 | 2.6225 | 18,808 |
| rb2601C3350 | 1 | 1.5 | 1 | 1 | 0.5 | 335 | 0.322 | 10,321 |
| rb2601C3400 | 1 | 1 | 0.5 | 1 | 0.5 | 219 | 0.213 | 12,017 |
| rb2601C3450 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 97 | 0.0685 | 6,082 |
| rb2601C3500 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 1,108 | 0.769 | 12,449 |
| rb2601C3550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 106 | 0.053 | 1,655 |
| rb2601C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 50 | 0.025 | 3,161 |
| rb2601C3650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 30 | 0.015 | 2,560 |
| rb2601C3700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 87 | 0.0435 | 21,011 |
| rb2601P2650 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1,347 | 0.6735 | 10,393 |
| rb2601P2700 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 208 | 0.104 | 1,924 |
| rb2601P2750 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 26 | 0.013 | 1,819 |
| rb2601P2800 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 404 | 0.202 | 3,367 |
| rb2601P2850 | 1 | 1 | 0.5 | 0.5 | 0.5 | 543 | 0.285 | 5,143 |
| rb2601P2900 | 1 | 2 | 1 | 1.5 | 0.5 | 1,228 | 1.3805 | 11,960 |
| rb2601P2950 | 4 | 4 | 1.5 | 1.5 | 1.5 | 2,946 | 7.219 | 10,262 |
| rb2601P3000 | 9 | 11 | 4 | 5.5 | 6.5 | 14,563 | 89.598 | 24,209 |
| rb2601P3050 | 20 | 24.5 | 9.5 | 12.5 | 19 | 18,245 | 272.03 | 11,345 |
| rb2601P3100 | 46 | 54 | 26.5 | 34 | 43.5 | 7,525 | 260.9775 | 11,067 |
| rb2601P3150 | 92.5 | 92.5 | 62 | 72 | 79 | 992 | 72.064 | 3,405 |
| rb2601P3200 | 135.5 | 136 | 110 | 113 | 123 | 165 | 20.446 | 1,059 |
| rb2601P3250 | 180.5 | 185.5 | 156.5 | 160.5 | 171.5 | 131 | 22.668 | 735 |
| rb2601P3300 | 229.5 | 235.5 | 211 | 220 | 221 | 86 | 18.898 | 454 |
| rb2601P3350 | 280 | 285.5 | 261 | 261 | 271 | 42 | 11.643 | 60 |
| rb2601P3400 | 330 | 336 | 309 | 317 | 321 | 101 | 32.274 | 210 |
| rb2601P3450 | 366 | 369 | 360.5 | 360.5 | 371 | 22 | 8.034 | 287 |
| rb2601P3500 | | | | 421 | 421 | | | 186 |
| rb2601P3550 | | | | 471 | 471 | | | 119 |
| rb2601P3600 | | | | 521 | 521 | | | 115 |
| rb2601P3650 | | | | 571 | 571 | | | 205 |
| rb2601P3700 | | | | 621 | 621 | | | 136 |
| rb2602C2800 | | | | 243 | 243 | | | |
| rb2602C2850 | | | | 195.5 | 195.5 | | | |
| rb2602C2900 | | | | 151 | 151 | | | |
| rb2602C2950 | | | | 110.5 | 110.5 | | | |
| rb2602C3000 | | | | 76.5 | 76.5 | | | 2 |
| rb2602C3050 | | | | 49.5 | 49.5 | | | 7 |
| rb2602C3100 | | | | 29.5 | 29.5 | | | 60 |
| rb2602C3150 | | | | 16.5 | 16.5 | | | 36 |
| rb2602C3200 | | | | 8.5 | 8.5 | | | 42 |
| rb2602C3250 | | | | 4 | 4 | | | 6 |
| rb2602C3300 | | | | 1.5 | 1.5 | | | 3 |
| rb2602C3350 | | | | 0.5 | 0.5 | | | 4 |
| rb2602P2800 | | | | 1 | 1 | | | 7 |
| rb2602P2850 | | | | 4 | 4 | | | 4 |
| rb2602P2900 | 11.5 | 11.5 | 11.5 | 11.5 | 9 | 1 | 0.0115 | 11 |
| rb2602P2950 | 59.5 | 59.5 | 18 | 18 | 18.5 | 2 | 0.0775 | 7 |
| rb2602P3000 | 9 | 28.5 | 9 | 28.5 | 34.5 | 2 | 0.0375 | 27 |
| rb2602P3050 | 50.5 | 50.5 | 48.5 | 48.5 | 57.5 | 2 | 0.099 | 13 |
| rb2602P3100 | | | | 87.5 | 87.5 | | | 17 |
| rb2602P3150 | | | | 124.5 | 124.5 | | | 1 |
| rb2602P3200 | | | | 166 | 166 | | | |
| rb2602P3250 | | | | 211.5 | 211.5 | | | |
| rb2602P3300 | | | | 259.5 | 259.5 | | | |
| rb2602P3350 | | | | 308 | 308 | | | |
| rb2603C2700 | | | | 370 | 370 | | | |
| rb2603C2750 | | | | 325.5 | 325.5 | | | |
| rb2603C2800 | | | | 282.5 | 282.5 | | | |
| rb2603C2850 | | | | 242.5 | 242.5 | | | 21 |
| rb2603C2900 | | | | 205.5 | 205.5 | | | 1 |
| rb2603C2950 | | | | 171 | 171 | | | 1 |
| rb2603C3000 | | | | 141 | 141 | | | 3 |
| rb2603C3050 | | | | 114 | 114 | | | 3 |
| rb2603C3100 | | | | 91 | 91 | | | 11 |
| rb2603C3150 | | | | 71.5 | 71.5 | | | 30 |
| rb2603C3200 | 22 | 22 | 22 | 22 | 55 | 1 | 0.022 | 20 |
| rb2603C3250 | | | | 42 | 42 | | | 16 |
| rb2603C3300 | | | | 31 | 31 | | | 33 |
| rb2603C3350 | 10 | 10 | 10 | 10 | 23 | 1 | 0.01 | 46 |
| rb2603C3400 | | | | 16.5 | 16.5 | | | 38 |
| rb2603C3450 | | | | 12 | 12 | | | 30 |
| rb2603C3500 | | | | 8 | 8 | | | 24 |
| rb2603C3550 | 4.5 | 4.5 | 4.5 | 4.5 | 5.5 | 1 | 0.0045 | 55 |
| rb2603C3600 | 6 | 6 | 5.5 | 6 | 3.5 | 32 | 0.1915 | 380 |
| rb2603P2700 | 1 | 1 | 1 | 1 | 9 | 1 | 0.001 | 20 |
| rb2603P2750 | 1.5 | 1.5 | 1.5 | 1.5 | 14 | 1 | 0.0015 | 11 |
| rb2603P2800 | 3.5 | 3.5 | 3.5 | 3.5 | 21 | 2 | 0.007 | 17 |
| rb2603P2850 | 6 | 6 | 6 | 6 | 31 | 1 | 0.006 | 33 |
| rb2603P2900 | | | | 43.5 | 43.5 | | | 67 |
| rb2603P2950 | | | | 59.5 | 59.5 | | | 81 |
| rb2603P3000 | | | | 79 | 79 | | | 64 |
| rb2603P3050 | | | | 102 | 102 | | | 29 |
| rb2603P3100 | | | | 129 | 129 | | | 30 |
| rb2603P3150 | | | | 159.5 | 159.5 | | | 11 |
| rb2603P3200 | | | | 193 | 193 | | | 3 |
| rb2603P3250 | | | | 229.5 | 229.5 | | | 1 |
| rb2603P3300 | | | | 269 | 269 | | | 2 |
| rb2603P3350 | | | | 310.5 | 310.5 | | | 1 |
| rb2603P3400 | | | | 354 | 354 | | | 2 |
| rb2603P3450 | | | | 399 | 399 | | | 1 |
| rb2603P3500 | | | | 445.5 | 445.5 | | | |
| rb2603P3550 | | | | 493 | 493 | | | |
| rb2603P3600 | | | | 541 | 541 | | | 2 |
| rb2605C2750 | 331.5 | 331.5 | 330.5 | 330.5 | 324.5 | 10 | 3.3105 | 37 |
| rb2605C2800 | | | | 281.5 | 281.5 | | | |
| rb2605C2850 | 233.5 | 239.5 | 233.5 | 239.5 | 240.5 | 2 | 0.473 | 113 |
| rb2605C2900 | 182 | 209.5 | 182 | 206.5 | 202.5 | 46 | 9.046 | 100 |
| rb2605C2950 | 165 | 172.5 | 165 | 166 | 168 | 38 | 6.393 | 239 |
| rb2605C3000 | 121 | 141.5 | 121 | 140.5 | 137 | 211 | 28.094 | 790 |
| rb2605C3050 | 95 | 261 | 78 | 103.5 | 110 | 323 | 33.929 | 593 |
| rb2605C3100 | 77.5 | 91 | 62.5 | 81 | 87 | 989 | 82.2795 | 1,992 |
| rb2605C3150 | 56 | 70.5 | 55.5 | 61.5 | 67.5 | 573 | 36.3735 | 2,450 |
| rb2605C3200 | 39 | 54.5 | 39 | 46 | 51.5 | 1,074 | 52.7925 | 3,768 |
| rb2605C3250 | 36.5 | 43.5 | 35 | 38 | 38.5 | 416 | 16.357 | 1,203 |
| rb2605C3300 | 30 | 36 | 27 | 31 | 28 | 1,409 | 44.683 | 2,204 |
| rb2605C3350 | 23.5 | 29.5 | 22 | 28 | 20.5 | 190 | 4.7075 | 1,268 |
| rb2605C3400 | 19 | 24.5 | 19 | 21.5 | 14.5 | 546 | 11.812 | 6,854 |
| rb2605C3450 | 15 | 20 | 14.5 | 17.5 | 10 | 550 | 8.414 | 3,000 |
| rb2605C3500 | 12 | 16 | 12 | 14.5 | 6.5 | 119 | 1.5965 | 2,119 |
| rb2605C3550 | 14.5 | 17 | 12.5 | 14 | 4.5 | 2,567 | 36.873 | 10,757 |
| rb2605P2750 | 14.5 | 14.5 | 9 | 10 | 11.5 | 1,582 | 16.948 | 5,453 |
| rb2605P2800 | 18.5 | 18.5 | 12 | 13 | 18 | 396 | 5.751 | 4,260 |
| rb2605P2850 | 26.5 | 27.5 | 19 | 20 | 27 | 319 | 6.97 | 3,135 |
| rb2605P2900 | 38.5 | 40 | 29 | 30 | 39 | 579 | 19.1315 | 3,003 |
| rb2605P2950 | 54 | 57 | 41.5 | 43 | 54.5 | 1,066 | 52.1225 | 2,870 |
| rb2605P3000 | 72.5 | 98.5 | 56.5 | 58 | 73.5 | 2,249 | 142.832 | 4,610 |
| rb2605P3050 | 131 | 131 | 78 | 80 | 96.5 | 1,515 | 131.7685 | 3,072 |
| rb2605P3100 | 118 | 128.5 | 103 | 111 | 122.5 | 1,427 | 154.4295 | 2,748 |
| rb2605P3150 | 156 | 161 | 135.5 | 135.5 | 153 | 178 | 25.6795 | 1,340 |
| rb2605P3200 | 199 | 199 | 169.5 | 174.5 | 187 | 113 | 20.292 | 431 |
| rb2605P3250 | 236.5 | 241 | 210 | 214.5 | 223.5 | 255 | 55.765 | 327 |
| rb2605P3300 | 279.5 | 284 | 254.5 | 256 | 263.5 | 54 | 14.5035 | 478 |
| rb2605P3350 | | | | 305.5 | 305.5 | | | 60 |
| rb2605P3400 | 372 | 372 | 344 | 344 | 349 | 19 | 6.815 | 580 |
| rb2605P3450 | 409 | 409 | 409 | 409 | 394.5 | 4 | 1.636 | 108 |
| rb2605P3500 | | | | 441.5 | 441.5 | | | 31 |
| rb2605P3550 | 490 | 490 | 486.5 | 486.5 | 489 | 11 | 5.3735 | 172 |
| rb2607C2800 | | | | 299 | 299 | | | |
| rb2607C2850 | | | | 259.5 | 259.5 | | | |
| rb2607C2900 | | | | 222.5 | 222.5 | | | |
| rb2607C2950 | | | | 188.5 | 188.5 | | | |
| rb2607C3000 | | | | 158 | 158 | | | |
| rb2607C3050 | | | | 130.5 | 130.5 | | | |
| rb2607C3100 | | | | 106.5 | 106.5 | | | |
| rb2607C3150 | | | | 86 | 86 | | | |
| rb2607C3200 | | | | 68 | 68 | | | |
| rb2607C3250 | | | | 53.5 | 53.5 | | | |
| rb2607C3300 | | | | 41.5 | 41.5 | | | |
| rb2607C3350 | 45.5 | 45.5 | 45.5 | 45.5 | 31.5 | 1 | 0.0455 | 1 |
| rb2607P2800 | | | | 24.5 | 24.5 | | | |
| rb2607P2850 | 32 | 32 | 32 | 32 | 34.5 | 1 | 0.032 | 1 |
| rb2607P2900 | 43 | 43 | 43 | 43 | 47.5 | 1 | 0.043 | 1 |
| rb2607P2950 | | | | 63 | 63 | | | |
| rb2607P3000 | 74.5 | 74.5 | 74.5 | 74.5 | 82 | 1 | 0.0745 | 1 |
| rb2607P3050 | | | | 104.5 | 104.5 | | | |
| rb2607P3100 | | | | 130.5 | 130.5 | | | |
| rb2607P3150 | | | | 159.5 | 159.5 | | | |
| rb2607P3200 | | | | 191.5 | 191.5 | | | |
| rb2607P3250 | | | | 226.5 | 226.5 | | | |
| rb2607P3300 | | | | 264 | 264 | | | |
| rb2607P3350 | | | | 304 | 304 | | | |
打印