上海期货交易所04月01日螺纹期权收盘行情
发布时间：2026年04月01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 | | | | 577 | 577 | | | |
| rb2605C2600 | | | | 527 | 527 | | | |
| rb2605C2650 | | | | 477 | 477 | | | |
| rb2605C2700 | | | | 427 | 427 | | | 7 |
| rb2605C2750 | | | | 377 | 377 | | | 30 |
| rb2605C2800 | | | | 327 | 327 | | | 70 |
| rb2605C2850 | | | | 277.5 | 277.5 | | | 275 |
| rb2605C2900 | | | | 228.5 | 228.5 | | | 607 |
| rb2605C2950 | 179.5 | 185 | 179.5 | 185 | 182 | 22 | 4.023 | 831 |
| rb2605C3000 | 131 | 143.5 | 128 | 129.5 | 138 | 133 | 17.942 | 1,819 |
| rb2605C3050 | 80 | 99 | 80 | 83 | 99.5 | 184 | 16.233 | 3,597 |
| rb2605C3100 | 46 | 62.5 | 45.5 | 49 | 67.5 | 2,054 | 110.7375 | 10,885 |
| rb2605C3150 | 26 | 35.5 | 24.5 | 25 | 42.5 | 7,773 | 223.5185 | 17,040 |
| rb2605C3200 | 17.5 | 22.5 | 14.5 | 17.5 | 25 | 13,496 | 246.141 | 34,726 |
| rb2605C3250 | 11.5 | 15.5 | 10.5 | 11.5 | 13.5 | 3,843 | 48.531 | 21,354 |
| rb2605C3300 | 8 | 12 | 7.5 | 8.5 | 6.5 | 4,820 | 46.9455 | 21,193 |
| rb2605C3350 | 5.5 | 9.5 | 5.5 | 7 | 3 | 3,263 | 26.8475 | 8,900 |
| rb2605C3400 | 5.5 | 9.5 | 5.5 | 6.5 | 1 | 8,925 | 73.1495 | 15,212 |
| rb2605C3450 | 4 | 7 | 4 | 5 | 0.5 | 927 | 5.624 | 4,320 |
| rb2605C3500 | 5 | 6.5 | 4.5 | 5 | 0.5 | 1,478 | 8.1395 | 9,653 |
| rb2605C3550 | 4.5 | 5 | 3.5 | 3.5 | 0.5 | 7,930 | 32.542 | 54,514 |
| rb2605P2550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 44 | 0.022 | 2,405 |
| rb2605P2600 | 1 | 1 | 0.5 | 0.5 | 0.5 | 111 | 0.101 | 1,210 |
| rb2605P2650 | 1 | 1 | 1 | 1 | 0.5 | 120 | 0.1165 | 897 |
| rb2605P2700 | 1.5 | 1.5 | 1 | 1 | 0.5 | 366 | 0.3625 | 819 |
| rb2605P2750 | 1 | 1.5 | 1 | 1.5 | 0.5 | 796 | 0.8065 | 9,622 |
| rb2605P2800 | 4.5 | 4.5 | 1 | 1 | 0.5 | 374 | 0.428 | 5,818 |
| rb2605P2850 | 2.5 | 2.5 | 0.5 | 1.5 | 0.5 | 5,026 | 4.699 | 4,836 |
| rb2605P2900 | 3 | 3 | 1 | 2 | 2 | 3,210 | 5.918 | 5,836 |
| rb2605P2950 | 4.5 | 4.5 | 2.5 | 3.5 | 5 | 2,665 | 8.678 | 4,583 |
| rb2605P3000 | 6.5 | 7 | 3.5 | 6 | 11.5 | 12,505 | 60.148 | 23,225 |
| rb2605P3050 | 13 | 13.5 | 7.5 | 10.5 | 22.5 | 6,708 | 68.021 | 18,386 |
| rb2605P3100 | 30 | 30.5 | 19.5 | 25.5 | 40.5 | 8,537 | 203.4885 | 20,143 |
| rb2605P3150 | 46 | 56 | 42.5 | 54 | 65.5 | 1,366 | 68.869 | 5,140 |
| rb2605P3200 | 91.5 | 91.5 | 88 | 90 | 98 | 442 | 39.349 | 960 |
| rb2605P3250 | 140 | 140 | 126 | 137 | 136.5 | 384 | 51.8345 | 1,198 |
| rb2605P3300 | 185 | 186 | 173 | 186 | 179.5 | 409 | 75.1605 | 309 |
| rb2605P3350 | 220.5 | 230.5 | 220.5 | 230.5 | 226 | 49 | 10.9795 | 323 |
| rb2605P3400 | 269 | 269 | 269 | 269 | 274 | 4 | 1.076 | 646 |
| rb2605P3450 | | | | 323 | 323 | | | 111 |
| rb2605P3500 | | | | 373 | 373 | | | 124 |
| rb2605P3550 | | | | 423 | 423 | | | 163 |
| rb2606C2750 | | | | 379 | 379 | | | |
| rb2606C2800 | | | | 331 | 331 | | | |
| rb2606C2850 | | | | 284 | 284 | | | |
| rb2606C2900 | | | | 239 | 239 | | | |
| rb2606C2950 | | | | 197 | 197 | | | |
| rb2606C3000 | | | | 159 | 159 | | | 1 |
| rb2606C3050 | 114 | 114 | 114 | 114 | 124.5 | 1 | 0.114 | 1 |
| rb2606C3100 | 83 | 83 | 83 | 83 | 95 | 1 | 0.083 | 2 |
| rb2606C3150 | 57.5 | 57.5 | 57.5 | 57.5 | 70.5 | 1 | 0.0575 | 1 |
| rb2606C3200 | 38.5 | 38.5 | 38.5 | 38.5 | 50.5 | 1 | 0.0385 | 1 |
| rb2606C3250 | 30.5 | 30.5 | 27 | 27 | 35.5 | 2 | 0.0575 | 2 |
| rb2606C3300 | 25 | 25 | 20.5 | 20.5 | 24 | 2 | 0.0455 | 2 |
| rb2606C3350 | 21.5 | 21.5 | 17.5 | 17.5 | 15.5 | 2 | 0.039 | 1 |
| rb2606C3400 | 18.5 | 18.5 | 18.5 | 18.5 | 9.5 | 1 | 0.0185 | |
| rb2606C3450 | 16.5 | 16.5 | 16.5 | 16.5 | 6 | 1 | 0.0165 | 1 |
| rb2606C3500 | 15.5 | 15.5 | 15.5 | 15.5 | 3.5 | 2 | 0.031 | 2 |
| rb2606P2750 | 5.5 | 5.5 | 2 | 2 | 1.5 | 2 | 0.0075 | 2 |
| rb2606P2800 | 7.5 | 7.5 | 2.5 | 2.5 | 3 | 2 | 0.01 | 2 |
| rb2606P2850 | 9.5 | 9.5 | 3.5 | 3.5 | 6.5 | 2 | 0.013 | 2 |
| rb2606P2900 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 1 | 0.0115 | 2 |
| rb2606P2950 | 15 | 15 | 15 | 15 | 19.5 | 1 | 0.015 | 1 |
| rb2606P3000 | 21 | 21 | 21 | 21 | 31 | 1 | 0.021 | 1 |
| rb2606P3050 | 31 | 31 | 31 | 31 | 46.5 | 1 | 0.031 | 6 |
| rb2606P3100 | 51 | 51 | 51 | 51 | 67 | 1 | 0.051 | 1 |
| rb2606P3150 | 76 | 76 | 76 | 76 | 92.5 | 1 | 0.076 | 1 |
| rb2606P3200 | 114 | 114 | 114 | 114 | 122.5 | 1 | 0.114 | 1 |
| rb2606P3250 | | | | 157 | 157 | | | |
| rb2606P3300 | | | | 195.5 | 195.5 | | | |
| rb2606P3350 | | | | 237 | 237 | | | |
| rb2606P3400 | | | | 281.5 | 281.5 | | | |
| rb2606P3450 | | | | 327.5 | 327.5 | | | |
| rb2606P3500 | | | | 375 | 375 | | | |
| rb2607C2600 | | | | 538 | 538 | | | |
| rb2607C2650 | | | | 489 | 489 | | | |
| rb2607C2700 | | | | 440 | 440 | | | |
| rb2607C2750 | | | | 392.5 | 392.5 | | | |
| rb2607C2800 | | | | 346 | 346 | | | 2 |
| rb2607C2850 | | | | 301.5 | 301.5 | | | 3 |
| rb2607C2900 | | | | 259.5 | 259.5 | | | 17 |
| rb2607C2950 | | | | 220 | 220 | | | 42 |
| rb2607C3000 | 166.5 | 173.5 | 166.5 | 173.5 | 183.5 | 50 | 8.4355 | 681 |
| rb2607C3050 | | | | 151 | 151 | | | 104 |
| rb2607C3100 | 96.5 | 101.5 | 95.5 | 95.5 | 122 | 57 | 5.666 | 382 |
| rb2607C3150 | 70 | 74.5 | 68 | 68.5 | 97 | 153 | 10.8585 | 1,492 |
| rb2607C3200 | 54 | 56.5 | 52.5 | 52.5 | 75.5 | 167 | 9.1345 | 2,088 |
| rb2607C3250 | 41.5 | 45.5 | 41.5 | 42 | 57.5 | 401 | 17.5235 | 2,298 |
| rb2607C3300 | 34 | 37.5 | 34 | 36.5 | 43.5 | 338 | 12.233 | 912 |
| rb2607C3350 | 31.5 | 32 | 29 | 29.5 | 32 | 222 | 6.773 | 575 |
| rb2607C3400 | 28 | 33 | 25 | 27.5 | 23 | 462 | 12.076 | 648 |
| rb2607C3450 | 25 | 27 | 23 | 24 | 16.5 | 304 | 7.1965 | 472 |
| rb2607C3500 | 23 | 25 | 23 | 23.5 | 11.5 | 45 | 1.0585 | 578 |
| rb2607C3550 | 21 | 22.5 | 20.5 | 20.5 | 8 | 54 | 1.1485 | 490 |
| rb2607C3600 | 20.5 | 21 | 19 | 19 | 5 | 555 | 10.7055 | 2,264 |
| rb2607P2600 | 11 | 11 | 5.5 | 6 | 0.5 | 267 | 1.5335 | 5,080 |
| rb2607P2650 | 7 | 7 | 6.5 | 7 | 1.5 | 334 | 2.2335 | 4,673 |
| rb2607P2700 | 7.5 | 7.5 | 7 | 7 | 3 | 403 | 2.812 | 2,420 |
| rb2607P2750 | 8.5 | 8.5 | 8.5 | 8.5 | 5.5 | 45 | 0.3825 | 1,850 |
| rb2607P2800 | 10.5 | 11 | 10.5 | 11 | 9 | 107 | 1.108 | 360 |
| rb2607P2850 | 13 | 13 | 11.5 | 11.5 | 14.5 | 86 | 1.079 | 272 |
| rb2607P2900 | 16 | 16.5 | 14.5 | 14.5 | 22 | 27 | 0.4225 | 653 |
| rb2607P2950 | 21.5 | 21.5 | 19.5 | 19.5 | 32.5 | 52 | 1.091 | 585 |
| rb2607P3000 | 27.5 | 31.5 | 25.5 | 28.5 | 46 | 961 | 28.8585 | 1,168 |
| rb2607P3050 | 33 | 41 | 33 | 38 | 63 | 269 | 9.722 | 1,424 |
| rb2607P3100 | 60.5 | 60.5 | 52 | 52 | 84 | 150 | 8.675 | 867 |
| rb2607P3150 | 81 | 81 | 77 | 81 | 109 | 51 | 4.2455 | 426 |
| rb2607P3200 | | | | 137.5 | 137.5 | | | 116 |
| rb2607P3250 | | | | 169.5 | 169.5 | | | 35 |
| rb2607P3300 | | | | 205 | 205 | | | 41 |
| rb2607P3350 | | | | 243.5 | 243.5 | | | 35 |
| rb2607P3400 | | | | 284.5 | 284.5 | | | 1 |
| rb2607P3450 | | | | 327.5 | 327.5 | | | |
| rb2607P3500 | | | | 372.5 | 372.5 | | | |
| rb2607P3550 | | | | 419 | 419 | | | |
| rb2607P3600 | | | | 466.5 | 466.5 | | | |
| rb2610C2600 | | | | 559 | 559 | | | |
| rb2610C2650 | | | | 511.5 | 511.5 | | | |
| rb2610C2700 | | | | 466 | 466 | | | |
| rb2610C2750 | | | | 421.5 | 421.5 | | | |
| rb2610C2800 | | | | 378.5 | 378.5 | | | 103 |
| rb2610C2850 | | | | 338 | 338 | | | 2 |
| rb2610C2900 | | | | 299 | 299 | | | |
| rb2610C2950 | 248.5 | 248.5 | 247 | 247 | 263 | 28 | 7.0085 | 89 |
| rb2610C3000 | | | | 229 | 229 | | | 21 |
| rb2610C3050 | | | | 198 | 198 | | | 23 |
| rb2610C3100 | 142.5 | 148.5 | 142.5 | 145.5 | 170 | 10 | 1.55 | 18 |
| rb2610C3150 | 120.5 | 129 | 119.5 | 119.5 | 144.5 | 249 | 30.564 | 355 |
| rb2610C3200 | 102 | 109 | 96.5 | 96.5 | 122 | 84 | 9.028 | 526 |
| rb2610C3250 | 91 | 91.5 | 82.5 | 82.5 | 102 | 36 | 3.154 | 322 |
| rb2610C3300 | 79.5 | 79.5 | 72.5 | 75.5 | 84.5 | 114 | 8.6425 | 158 |
| rb2610C3350 | 70.5 | 70.5 | 68.5 | 70 | 69.5 | 92 | 6.3505 | 202 |
| rb2610C3400 | 63 | 63 | 55.5 | 55.5 | 57 | 93 | 5.478 | 226 |
| rb2610C3450 | 57.5 | 57.5 | 52.5 | 54 | 46 | 6 | 0.3215 | 380 |
| rb2610C3500 | 46 | 51.5 | 46 | 48.5 | 37 | 39 | 1.94 | 738 |
| rb2610C3550 | 48.5 | 48.5 | 47 | 47 | 29 | 5 | 0.2365 | 321 |
| rb2610C3600 | 40 | 45 | 40 | 41 | 23 | 618 | 26.099 | 1,842 |
| rb2610P2600 | 6 | 7.5 | 6 | 7.5 | 5.5 | 62 | 0.407 | 402 |
| rb2610P2650 | | | | 8.5 | 8.5 | | | 158 |
| rb2610P2700 | 11.5 | 11.5 | 11.5 | 11.5 | 13 | 1 | 0.0115 | 39 |
| rb2610P2750 | | | | 18 | 18 | | | 53 |
| rb2610P2800 | 14.5 | 14.5 | 14.5 | 14.5 | 25.5 | 18 | 0.294 | 95 |
| rb2610P2850 | 21 | 22 | 20.5 | 21 | 34.5 | 76 | 1.6775 | 62 |
| rb2610P2900 | 29 | 29 | 27.5 | 28 | 45.5 | 32 | 0.957 | 58 |
| rb2610P2950 | 39 | 39 | 39 | 39 | 59 | 1 | 0.039 | 40 |
| rb2610P3000 | 52 | 53 | 48.5 | 50.5 | 75 | 121 | 6.178 | 219 |
| rb2610P3050 | 70 | 70 | 68.5 | 68.5 | 93.5 | 11 | 0.755 | 51 |
| rb2610P3100 | 89 | 93 | 86 | 89 | 115 | 152 | 14.03 | 503 |
| rb2610P3150 | 122 | 122 | 115 | 115 | 139.5 | 79 | 9.8695 | 37 |
| rb2610P3200 | | | | 166.5 | 166.5 | | | 3 |
| rb2610P3250 | | | | 196.5 | 196.5 | | | 19 |
| rb2610P3300 | 228 | 228 | 217.5 | 217.5 | 229 | 2 | 0.4455 | 6 |
| rb2610P3350 | | | | 263.5 | 263.5 | | | 1 |
| rb2610P3400 | 311 | 311 | 311 | 311 | 300.5 | 1 | 0.311 | 2 |
| rb2610P3450 | | | | 339.5 | 339.5 | | | 3 |
| rb2610P3500 | | | | 380 | 380 | | | 3 |
| rb2610P3550 | | | | 422.5 | 422.5 | | | 1 |
| rb2610P3600 | | | | 466 | 466 | | | 1 |
打印