TGE近交割月合约数据
单位：日元/吨
时间	开盘价	最高价	最低价	收盘价
2004-1-16	17000	17510	16990	16990
2004-1-19	17350	17610	17340	17610
2004-1-20	17610	18290	17610	18290
2004-1-21	18350	18350	16680	16680
2004-1-22	16680	16710	16540	16540
2004-1-23	16270	16360	16050	16360
2004-1-26	16360	16830	16310	16310
2004-1-27	16190	16190	16190	16190
2004-1-28	16190	16250	16190	16250
2004-1-29	16550	16680	16550	16680
2004-1-30	16680	16680	15850	15850
2004-2-2	17060	17080	17060	17080
2004-2-3	16850	16850	16780	16780
2004-2-4	16780	16980	16780	16980
2004-2-5	16960	16960	16880	16880
2004-2-6	16870	16880	16870	16880
2004-2-9	16600	16600	16600	16600
2004-2-10	16360	16370	16320	16320
2004-2-12	16910	16910	16880	16880
2004-2-13	17020	17560	17020	17560
2004-2-16	17670	17870	17670	17740
2004-2-17	17740	17850	17740	17850
2004-2-18	18260	18260	18200	18200
2004-2-19	18350	18400	18090	18090
2004-2-20	18020	18300	18020	18300
2004-2-23	18750	18750	18590	18590
2004-2-24	18590	18730	18590	18730
2004-2-25	19000	19530	19000	19520
2004-2-26	19780	19780	19190	19230
2004-2-27	19710	19930	19140	19930
2004-3-1	19890	20440	19880	20440
2004-3-2	20640	20690	20000	20000
2004-3-3	19770	19770	19430	19550
2004-3-4	19550	19550	19270	19390
2004-3-5	19650	19700	19650	19700
2004-3-8	19990	20050	19970	19970
2004-3-9	19890	19970	19850	19940
2004-3-10	20160	20310	20160	20190
2004-3-11	20190	20190	20150	20170
2004-3-12	20990	21200	20980	21040
2004-3-15	21040	21220	21040	21220
2004-3-16	21220	21220	21110	21180
2004-3-17	21140	21150	21140	21150
2004-3-18	20780	20780	20510	20600
2004-3-19	20310	20750	20310	20710
2004-3-22	20390	20720	20390	20720
2004-3-23	20700	20860	20700	20860
2004-3-24	21070	21160	21060	21100
2004-3-25	21280	21400	21190	21190
2004-3-26	20220	20220	20220	20220
2004-3-29	19600	19600	19290	19340
2004-3-30	19430	19910	19260	19260
2004-3-31	20500	20500	20000	20000
2004-4-1	20360	20420	20360	20420
2004-4-2	20100	20210	19980	19990
2004-4-5	20500	20500	20000	20230
2004-4-6	20340	20570	20340	20390
2004-4-7	20480	20700	20480	20700
2004-4-8	21220	21270	21010	21010
2004-4-9	21600	21600	21600	21600
2004-4-12	21600	21600	21410	21420
2004-4-13	20900	20900	20620	20640
2004-4-14	20640	21310	20640	20900
2004-4-15	21300	21300	20960	20990
2004-4-16	21010	21010	20630	20630
2004-4-19	21250	21430	21050	21430
2004-4-20	21070	21330	21070	21320
2004-4-21	21220	21220	20960	21000
2004-4-22	20750	21080	20750	21080
2004-4-23	21080	21080	20880	21000
2004-4-26	20700	20760	20570	20570
2004-4-27	21000	21100	20870	20870
2004-4-28	21560	21560	21460	21550
2004-4-30	21940	21940	21620	21620
2004-5-6	21210	21210	21130	21130
2004-5-7	21130	21710	21100	21600
2004-5-11	20850	21250	20850	21250
2004-5-12	20720	20730	20570	20670
2004-5-13	21200	21200	20890	21040
2004-5-14	21040	21210	21040	21040
2004-5-17	20560	20810	20540	20540
2004-5-18	21220	21500	21220	21360
2004-5-19	21580	21580	21370	21450
2004-5-20	21490	21490	21200	21200
2004-5-21	20970	20970	20660	20660
2004-5-24	21200	21200	20850	20950
2004-5-25	21280	21280	20360	20360
2004-5-26	21150	21390	19770	19860
2004-5-27	21150	21510	21150	21510
2004-5-28	21270	21280	21270	21280
2004-5-31	21990	22000	21990	22000
2004-6-1	21590	21690	21560	21560
2004-6-2	21990	22000	21980	21980
2004-6-3	21450	21750	21450	21490
2004-6-4	21490	21740	21490	21740
2004-6-7	22000	22090	21650	21760
2004-6-8	21750	21900	21720	21720
2004-6-9	21320	21320	20990	21000
2004-6-10	21260	21590	21150	21590
2004-6-11	21110	21110	20870	21000
2004-6-14	21090	21250	21090	21250
2004-6-15	20900	20950	20860	20860
2004-6-16	20830	21180	20830	20860
2004-6-17	21550	21660	21500	21500
2004-6-18	21920	21930	21810	21810
2004-6-21	21020	21030	21010	21010
2004-6-22	21540	21570	21470	21510
2004-6-23	21600	21820	21570	21820
2004-6-24	21820	21820	21520	21530
2004-6-25	21840	21840	21710	21790
2004-6-28	21780	21930	21780	21890
2004-6-29	21890	21890	21550	21550
2004-6-30	22150	22150	21800	21950
2004-7-1	21950	21950	21220	21600
2004-7-2	22190	22260	22050	22200
2004-7-5	22510	22770	22510	22690
2004-7-6	22870	23210	22870	23210
2004-7-7	23100	23280	23100	23280
2004-7-8	23250	23610	23250	23610
2004-7-9	23170	23400	23170	23250
2004-7-12	23530	23600	23530	23600
2004-7-13	23740	23890	23740	23880
2004-7-14	23490	23600	23470	23600
2004-7-15	23720	24040	23720	24040
2004-7-16	24040	24040	23700	23700
2004-7-20	23700	23700	23520	23580
2004-7-21	23580	23580	23270	23270
2004-7-22	23270	23530	23270	23530
2004-7-23	22750	23110	22750	22780
2004-7-26	22780	22960	22780	22960
2004-7-27	23580	23590	23410	23530
2004-7-28	23960	23960	23820	23830
2004-7-29	23750	24150	23750	24150
2004-7-30	24490	24490	24430	24430
2004-8-2	24030	24030	23630	23630
2004-8-3	23990	24010	23980	24010
2004-8-4	24040	24190	24040	24190
2004-8-5	23860	23860	23710	23860
2004-8-6	24210	24210	24170	24190
2004-8-9	24000	24000	23820	23820
2004-8-10	23590	23590	23440	23440
2004-8-11	23240	23240	23050	23050
2004-8-12	23050	23050	22960	23030
2004-8-13	23400	23480	23350	23480
2004-8-16	23050	23050	22740	22740
2004-8-17	22380	22380	22000	22250
2004-8-18	21570	22260	21570	22150
2004-8-19	22280	22370	22280	22370
2004-8-20	22070	22070	22070	22070
2004-8-23	22240	22500	22240	22500
2004-8-24	22350	22350	22230	22230
2004-8-25	21920	22180	21900	22050
2004-8-26	21890	22160	21890	22160
2004-8-27	21780	21780	21530	21530
2004-8-30	21530	22020	21530	22020
2004-8-31	22160	22160	22040	22080
2004-9-1	22660	22660	22430	22430
2004-9-2	22980	22980	22980	22980
2004-9-3	23050	23250	23050	23250
2004-9-6	23300	23300	23000	23000
2004-9-7	23000	23150	23000	23150
2004-9-8	22460	22460	22270	22270
2004-9-9	22540	22630	22400	22500
2004-9-10	22040	22060	22040	22060
2004-9-13	22540	22540	22390	22390
2004-9-14	22320	22320	21990	21990
2004-9-15	21990	22570	21990	22570
2004-9-16	22600	22680	22350	22400
2004-9-17	22160	22160	22050	22080
2004-9-21	21320	21830	21320	21830
2004-9-22	22380	22390	22380	22390
2004-9-24	22610	22700	22450	22700
2004-9-27	22700	23000	22690	23000
2004-9-28	24260	24260	24200	24200
2004-9-29	24200	24880	23950	24880
2004-9-30	24350	25420	24350	25420
2004-10-1	24420	24420	24020	24020
2004-10-4	23910	23920	23820	23920
2004-10-5	23920	24290	23920	24290
2004-10-6	24440	25090	24440	25090
2004-10-7	25090	25690	25090	25690
2004-10-8	24980	24980	24890	24890
2004-10-12	25280	25310	25280	25310
2004-10-13	25160	25390	25160	25250
2004-10-14	24650	24980	24650	24700
2004-10-15	25250	25250	25090	25230
2004-10-18	24790	24990	24790	24810
2004-10-19	24670	24670	24310	24400
2004-10-20	24200	24200	24120	24120
2004-10-21	24280	24300	24280	24300
2004-10-22	24300	24300	24240	24300
2004-10-25	23830	23830	23720	23720
2004-10-26	23330	23430	23260	23260
2004-10-27	23760	23760	23530	23650
2004-10-28	23630	23630	23450	23450
2004-10-29	23000	23060	22990	22990
2004-11-1	22990	23140	22990	23140
2004-11-2	23140	23140	22820	22820
2004-11-4	22500	22500	22500	22500
2004-11-5	22500	22900	22500	22900
2004-11-8	22800	22800	22610	22610
2004-11-9	22610	22980	22610	22980
2004-11-10	22840	22840	22840	22840
2004-11-11	23080	23410	23080	23410
2004-11-12	23560	23560	22980	22980
2004-11-15	22980	22990	22850	22990
2004-11-16	23450	23450	23450	23450
2004-11-17	23720	23720	23650	23690
2004-11-18	23100	23100	22910	22910
2004-11-19	22910	23700	22910	23700
2004-11-22	23700	23750	23700	23750
2004-11-24	23990	23990	23780	23780
2004-11-25	23910	24310	23910	24310
2004-11-26	25320	25630	25320	25630
2004-11-29	27490	27490	26870	27010
2004-11-30	27860	29610	27860	29610
2004-12-1	23000	23030	23000	23030
2004-12-2	23440	23440	23100	23300
2004-12-3	23160	23170	22950	22950
2004-12-6	22730	22800	22580	22580
2004-12-7	22900	22990	22900	22900
2004-12-8	22350	22500	22350	22400
2004-12-9	22380	22660	22380	22660
2004-12-10	22560	22960	22560	22960
2004-12-13	22960	22960	22670	22680
2004-12-14	22700	22700	22470	22470
2004-12-15	22340	22410	22340	22360
2004-12-16	22190	22190	22110	22110
2004-12-17	22000	22010	22000	22010
2004-12-20	22300	22390	22300	22390
2004-12-21	23000	23000	22790	22810
2004-12-22	22800	22810	22780	22780
2004-12-24	22690	22690	22500	22520
2004-12-27	22520	22600	22520	22540
2004-12-28	22580	22580	22580	22580
2005-1-4	22740	22740	22730	22730
2005-1-5	22760	22760	22730	22730
2005-1-6	22730	22760	22720	22730
2005-1-7	22850	22870	22780	22780
2005-1-11	22090	22090	21990	21990
2005-1-12	22000	22050	22000	22050
2005-1-13	22100	22100	22010	22070
2005-1-14	22070	22250	22070	22170
2005-1-17	22000	22000	22000	22000
2005-1-18	22000	22090	22000	22090
2005-1-19	22000	22000	22000	22000
2005-1-20	22220	22220	22090	22090
2005-1-21	22350	22360	22300	22300
2005-1-24	22100	22100	22000	22020
2005-1-25	22000	22040	22000	22040
2005-1-26	22160	22160	21990	21990
2005-1-27	22170	22170	22060	22060
2005-1-28	21820	21820	21050	21050
2005-1-31	21050	21050	21050	21050
2005-2-1	26150	26260	26150	26260
2005-2-2	25670	25670	25490	25490
2005-2-3	25390	25720	25390	25720
2005-2-4	26200	26300	26050	26300
2005-2-7	26510	26600	26480	26480
2005-2-8	26070	26400	26070	26400
2005-2-9	26440	26610	26440	26600
2005-2-10	26690	26690	26680	26680
2005-2-14	26680	26680	26380	26380
2005-2-15	26380	26680	26270	26680
2005-2-16	26670	26670	26660	26660
2005-2-17	26240	26440	26240	26390
2005-2-18	26410	26580	26390	26580
2005-2-21	26530	26530	26150	26150
2005-2-22	26150	26230	26110	26110
2005-2-23	26560	26630	26560	26630
2005-2-24	26630	26690	26600	26690
2005-2-25	26590	26610	26550	26600
2005-2-28	26210	26210	26210	26210
2005-3-1	26550	26600	26530	26600
2005-3-2	26650	26650	26620	26620
2005-3-3	26620	26680	26540	26540
2005-3-4	26740	26810	26610	26630
2005-3-7	26450	26470	26280	26280
2005-3-8	26190	26250	26190	26250
2005-3-9	26460	26730	26460	26730
2005-3-10	26700	26710	26540	26540
2005-3-11	26640	26700	26640	26680
2005-3-14	27090	27160	27090	27160
2005-3-15	27520	28530	27520	28230
2005-3-16	28230	28300	28230	28300
2005-3-17	28300	28330	28300	28330
2005-3-18	28430	28430	28430	28430
2005-3-22	27100	27500	27100	27500
2005-3-23	27500	27520	26920	27000
2005-3-24	26590	26590	26590	26590
2005-3-25	26590	26590	26550	26550
2005-3-28	26550	27600	26550	27600
2005-3-29	27600	27630	27600	27630
2005-3-30	27540	27540	27300	27300
2005-3-31	27340	28700	27340	28700
2005-4-1	27000	27040	27000	27030
2005-4-4	27030	27030	26540	26540
2005-4-5	26240	26240	25990	25990
2005-4-6	26010	26450	26010	26450