上海期货交易所03月31日螺纹期权收盘行情
发布时间：2026年03月31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 |
|---|
| rb2605C2550 | 575.5 | 583 | 575.5 | 583 | 580 | 2 | 1.1585 | |
| rb2605C2600 | | | | 530 | 530 | | | |
| rb2605C2650 | | | | 480 | 480 | | | |
| rb2605C2700 | | | | 430 | 430 | | | 7 |
| rb2605C2750 | | | | 380 | 380 | | | 30 |
| rb2605C2800 | | | | 330 | 330 | | | 70 |
| rb2605C2850 | | | | 280.5 | 280.5 | | | 275 |
| rb2605C2900 | 222 | 224 | 222 | 222 | 232 | 15 | 3.343 | 607 |
| rb2605C2950 | 195 | 195 | 174.5 | 175 | 185.5 | 61 | 11.1305 | 831 |
| rb2605C3000 | 147.5 | 148 | 125.5 | 128 | 142.5 | 321 | 44.5605 | 1,809 |
| rb2605C3050 | 100 | 103 | 82 | 86 | 104 | 971 | 88.7815 | 3,667 |
| rb2605C3100 | 60.5 | 65 | 46.5 | 50 | 72 | 3,456 | 202.507 | 10,763 |
| rb2605C3150 | 36 | 36.5 | 23 | 26.5 | 46.5 | 8,797 | 260.6845 | 16,780 |
| rb2605C3200 | 23 | 23.5 | 13.5 | 17.5 | 28.5 | 16,690 | 299.852 | 33,556 |
| rb2605C3250 | 15.5 | 16 | 9 | 11.5 | 16 | 6,727 | 81.861 | 20,581 |
| rb2605C3300 | 13.5 | 13.5 | 6.5 | 8 | 8.5 | 7,847 | 75.758 | 21,573 |
| rb2605C3350 | 9.5 | 12.5 | 5 | 6 | 4 | 3,248 | 23.342 | 8,448 |
| rb2605C3400 | 7.5 | 8.5 | 5 | 6.5 | 1.5 | 4,195 | 25.9165 | 16,128 |
| rb2605C3450 | 5.5 | 8.5 | 4 | 5.5 | 0.5 | 1,163 | 6.88 | 4,246 |
| rb2605C3500 | 6.5 | 7 | 3 | 4.5 | 0.5 | 5,866 | 30.857 | 9,645 |
| rb2605C3550 | 6 | 6.5 | 3.5 | 4 | 0.5 | 10,278 | 47.15 | 56,471 |
| rb2605P2550 | 1 | 1 | 1 | 1 | 0.5 | 352 | 0.3495 | 2,411 |
| rb2605P2600 | 1 | 1 | 1 | 1 | 0.5 | 62 | 0.0565 | 1,183 |
| rb2605P2650 | 1 | 1 | 1 | 1 | 0.5 | 1 | 0.001 | 879 |
| rb2605P2700 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 53 | 0.0795 | 933 |
| rb2605P2750 | 2 | 2 | 1 | 1.5 | 0.5 | 1,362 | 1.8055 | 9,639 |
| rb2605P2800 | 1.5 | 2 | 1 | 1.5 | 0.5 | 811 | 1.239 | 5,757 |
| rb2605P2850 | 2 | 3 | 2 | 2.5 | 0.5 | 296 | 0.581 | 5,490 |
| rb2605P2900 | 2.5 | 4 | 2 | 3.5 | 2 | 1,288 | 3.686 | 6,327 |
| rb2605P2950 | 3.5 | 5 | 2.5 | 4 | 6 | 1,844 | 7.1825 | 5,374 |
| rb2605P3000 | 6 | 8.5 | 4.5 | 7 | 12.5 | 4,980 | 30.952 | 25,239 |
| rb2605P3050 | 11 | 14.5 | 8.5 | 13 | 24 | 4,731 | 55.736 | 17,188 |
| rb2605P3100 | 24 | 30.5 | 20.5 | 28.5 | 42 | 7,149 | 183.36 | 18,557 |
| rb2605P3150 | 39.5 | 56.5 | 39.5 | 56 | 66.5 | 1,643 | 81.5165 | 5,091 |
| rb2605P3200 | 82 | 97 | 79 | 96.5 | 98.5 | 99 | 8.807 | 691 |
| rb2605P3250 | 124.5 | 142 | 124.5 | 142 | 136 | 76 | 10.429 | 1,084 |
| rb2605P3300 | 172 | 188.5 | 172 | 188.5 | 178 | 166 | 30.1265 | 535 |
| rb2605P3350 | 219 | 236.5 | 217.5 | 236.5 | 224 | 119 | 26.746 | 303 |
| rb2605P3400 | 269 | 279 | 269 | 279 | 271.5 | 18 | 4.936 | 650 |
| rb2605P3450 | | | | 320.5 | 320.5 | | | 111 |
| rb2605P3500 | | | | 370 | 370 | | | 124 |
| rb2605P3550 | 433 | 433 | 433 | 433 | 420 | 24 | 10.392 | 163 |
| rb2606C2750 | | | | 382 | 382 | | | |
| rb2606C2800 | | | | 332.5 | 332.5 | | | |
| rb2606C2850 | | | | 284 | 284 | | | |
| rb2606C2900 | | | | 236.5 | 236.5 | | | |
| rb2606C2950 | | | | 192 | 192 | | | |
| rb2606C3000 | | | | 150.5 | 150.5 | | | 1 |
| rb2606C3050 | | | | 114 | 114 | | | |
| rb2606C3100 | | | | 83 | 83 | | | 1 |
| rb2606C3150 | | | | 57.5 | 57.5 | | | |
| rb2606C3200 | | | | 38 | 38 | | | |
| rb2606C3250 | | | | 24 | 24 | | | |
| rb2606C3300 | | | | 14.5 | 14.5 | | | 1 |
| rb2606C3350 | | | | 8 | 8 | | | 1 |
| rb2606C3400 | | | | 4.5 | 4.5 | | | 1 |
| rb2606C3450 | | | | 2 | 2 | | | 2 |
| rb2606C3500 | | | | 1 | 1 | | | 3 |
| rb2606P2750 | | | | 0.5 | 0.5 | | | |
| rb2606P2800 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 1 | 0.0025 | 1 |
| rb2606P2850 | 5.5 | 5.5 | 5.5 | 5.5 | 2 | 1 | 0.0055 | 1 |
| rb2606P2900 | 7 | 7 | 7 | 7 | 5 | 1 | 0.007 | 1 |
| rb2606P2950 | | | | 10 | 10 | | | |
| rb2606P3000 | | | | 19 | 19 | | | |
| rb2606P3050 | 26.5 | 26.5 | 26 | 26.5 | 32 | 4 | 0.1055 | 5 |
| rb2606P3100 | | | | 51 | 51 | | | |
| rb2606P3150 | | | | 75.5 | 75.5 | | | |
| rb2606P3200 | | | | 106 | 106 | | | |
| rb2606P3250 | | | | 142 | 142 | | | |
| rb2606P3300 | | | | 182 | 182 | | | |
| rb2606P3350 | | | | 225.5 | 225.5 | | | |
| rb2606P3400 | | | | 272 | 272 | | | |
| rb2606P3450 | | | | 319.5 | 319.5 | | | |
| rb2606P3500 | | | | 368.5 | 368.5 | | | |
| rb2607C2600 | | | | 542 | 542 | | | |
| rb2607C2650 | | | | 493 | 493 | | | |
| rb2607C2700 | | | | 444 | 444 | | | |
| rb2607C2750 | | | | 396.5 | 396.5 | | | |
| rb2607C2800 | | | | 350.5 | 350.5 | | | 2 |
| rb2607C2850 | | | | 305.5 | 305.5 | | | 3 |
| rb2607C2900 | | | | 263.5 | 263.5 | | | 17 |
| rb2607C2950 | 209.5 | 209.5 | 208.5 | 208.5 | 224 | 30 | 6.42 | 42 |
| rb2607C3000 | 185 | 185 | 162.5 | 162.5 | 187.5 | 85 | 14.1735 | 645 |
| rb2607C3050 | 141.5 | 141.5 | 141.5 | 141.5 | 154.5 | 2 | 0.283 | 104 |
| rb2607C3100 | 91.5 | 91.5 | 91.5 | 91.5 | 125 | 1 | 0.0915 | 336 |
| rb2607C3150 | 82 | 95.5 | 67.5 | 70 | 100 | 84 | 6.247 | 1,407 |
| rb2607C3200 | 66 | 66 | 53.5 | 54 | 78.5 | 527 | 32.2115 | 2,016 |
| rb2607C3250 | 53 | 53.5 | 41.5 | 42 | 60 | 229 | 11.122 | 2,224 |
| rb2607C3300 | 43 | 43 | 35 | 35.5 | 45.5 | 379 | 14.112 | 760 |
| rb2607C3350 | 37 | 39.5 | 30.5 | 31 | 34 | 71 | 2.2795 | 573 |
| rb2607C3400 | 32 | 32.5 | 28.5 | 28.5 | 24.5 | 94 | 2.7825 | 765 |
| rb2607C3450 | 28 | 28 | 26 | 26 | 17.5 | 36 | 0.981 | 531 |
| rb2607C3500 | 27 | 27.5 | 24 | 24 | 12.5 | 438 | 11.3705 | 548 |
| rb2607C3550 | 28 | 28 | 22 | 22 | 8.5 | 173 | 4.2445 | 461 |
| rb2607C3600 | 26 | 26 | 20 | 20.5 | 5.5 | 487 | 10.2605 | 1,824 |
| rb2607P2600 | 5.5 | 6.5 | 5.5 | 6.5 | 0.5 | 458 | 2.6255 | 5,019 |
| rb2607P2650 | 6 | 6.5 | 6 | 6.5 | 1.5 | 117 | 0.6985 | 4,447 |
| rb2607P2700 | 7 | 7 | 6 | 6.5 | 3 | 50 | 0.308 | 2,683 |
| rb2607P2750 | 7 | 8 | 7 | 8 | 5.5 | 48 | 0.3695 | 1,810 |
| rb2607P2800 | 8.5 | 9 | 8.5 | 9 | 9 | 46 | 0.395 | 357 |
| rb2607P2850 | 11 | 12 | 11 | 11.5 | 14.5 | 32 | 0.38 | 247 |
| rb2607P2900 | 13.5 | 14.5 | 12.5 | 14.5 | 22 | 61 | 0.833 | 646 |
| rb2607P2950 | 18 | 20.5 | 18 | 20.5 | 32.5 | 39 | 0.7385 | 555 |
| rb2607P3000 | 23 | 30.5 | 22.5 | 30.5 | 45.5 | 104 | 2.6845 | 658 |
| rb2607P3050 | 34 | 39.5 | 31.5 | 39.5 | 63 | 627 | 21.4665 | 1,224 |
| rb2607P3100 | 51 | 59.5 | 49 | 59 | 83.5 | 142 | 7.569 | 813 |
| rb2607P3150 | 74 | 85 | 71 | 84 | 108 | 157 | 11.8845 | 423 |
| rb2607P3200 | 105 | 105 | 105 | 105 | 136 | 10 | 1.05 | 116 |
| rb2607P3250 | 143.5 | 146 | 143.5 | 146 | 168 | 6 | 0.8705 | 35 |
| rb2607P3300 | | | | 203 | 203 | | | 41 |
| rb2607P3350 | | | | 241.5 | 241.5 | | | 35 |
| rb2607P3400 | | | | 282 | 282 | | | 1 |
| rb2607P3450 | | | | 324.5 | 324.5 | | | |
| rb2607P3500 | | | | 369.5 | 369.5 | | | |
| rb2607P3550 | | | | 415.5 | 415.5 | | | |
| rb2607P3600 | | | | 463 | 463 | | | |
| rb2610C2600 | | | | 559.5 | 559.5 | | | |
| rb2610C2650 | | | | 512 | 512 | | | |
| rb2610C2700 | | | | 466 | 466 | | | |
| rb2610C2750 | | | | 421.5 | 421.5 | | | |
| rb2610C2800 | | | | 378.5 | 378.5 | | | 103 |
| rb2610C2850 | | | | 337.5 | 337.5 | | | 2 |
| rb2610C2900 | | | | 299 | 299 | | | |
| rb2610C2950 | 250 | 250 | 235 | 235 | 262.5 | 51 | 12.8 | 71 |
| rb2610C3000 | 211 | 211 | 209.5 | 209.5 | 228.5 | 12 | 2.5295 | 21 |
| rb2610C3050 | 170.5 | 170.5 | 170.5 | 170.5 | 197.5 | 11 | 1.9025 | 23 |
| rb2610C3100 | 169 | 169 | 141 | 141 | 169 | 19 | 2.8755 | 21 |
| rb2610C3150 | 119.5 | 120.5 | 119.5 | 120 | 143.5 | 115 | 14.03 | 145 |
| rb2610C3200 | 57 | 122 | 57 | 99.5 | 121 | 188 | 19.5605 | 485 |
| rb2610C3250 | 108 | 108 | 90.5 | 90.5 | 101 | 46 | 4.3615 | 310 |
| rb2610C3300 | 78 | 78 | 78 | 78 | 83.5 | 1 | 0.078 | 52 |
| rb2610C3350 | 78.5 | 78.5 | 67.5 | 67.5 | 68.5 | 29 | 2.1815 | 110 |
| rb2610C3400 | 62.5 | 62.5 | 62.5 | 62.5 | 55.5 | 20 | 1.25 | 135 |
| rb2610C3450 | 70 | 70 | 58.5 | 58.5 | 45 | 32 | 2.0185 | 377 |
| rb2610C3500 | 60 | 60 | 51 | 52.5 | 36 | 90 | 4.8095 | 728 |
| rb2610C3550 | 56 | 56 | 50.5 | 50.5 | 28.5 | 20 | 1.044 | 321 |
| rb2610C3600 | 50 | 51 | 46 | 46 | 22.5 | 339 | 16.023 | 1,342 |
| rb2610P2600 | 8.5 | 9 | 6.5 | 6.5 | 5.5 | 362 | 2.5825 | 406 |
| rb2610P2650 | 12.5 | 12.5 | 8 | 8 | 8 | 81 | 0.7035 | 158 |
| rb2610P2700 | 12 | 12 | 10.5 | 10.5 | 12 | 48 | 0.516 | 39 |
| rb2610P2750 | | | | 17.5 | 17.5 | | | 53 |
| rb2610P2800 | 15.5 | 16 | 14.5 | 14.5 | 24.5 | 46 | 0.7205 | 98 |
| rb2610P2850 | 20 | 20 | 20 | 20 | 33 | 11 | 0.22 | 46 |
| rb2610P2900 | 27 | 27 | 27 | 27 | 44 | 21 | 0.669 | 34 |
| rb2610P2950 | 36 | 37.5 | 36 | 37.5 | 57.5 | 20 | 0.8425 | 39 |
| rb2610P3000 | 48 | 49.5 | 48 | 49.5 | 73.5 | 41 | 2.131 | 123 |
| rb2610P3050 | 67.5 | 70 | 67.5 | 70 | 92 | 3 | 0.2075 | 50 |
| rb2610P3100 | 84 | 91 | 83.5 | 90 | 113.5 | 335 | 29.4635 | 483 |
| rb2610P3150 | 118 | 118 | 118 | 118 | 137.5 | 2 | 0.2555 | 25 |
| rb2610P3200 | | | | 164.5 | 164.5 | | | 3 |
| rb2610P3250 | 173.5 | 183 | 173.5 | 183 | 194.5 | 15 | 2.697 | 19 |
| rb2610P3300 | | | | 226.5 | 226.5 | | | 4 |
| rb2610P3350 | | | | 261.5 | 261.5 | | | 1 |
| rb2610P3400 | 314.5 | 314.5 | 314.5 | 314.5 | 298.5 | 1 | 0.3145 | 1 |
| rb2610P3450 | 359 | 359 | 359 | 359 | 337.5 | 1 | 0.359 | 3 |
| rb2610P3500 | 404 | 404 | 404 | 404 | 378 | 1 | 0.404 | 3 |
| rb2610P3550 | | | | 420.5 | 420.5 | | | 1 |
| rb2610P3600 | | | | 464.5 | 464.5 | | | 1 |
打印