2014”N07ŒŽ01“ϊXV
FX Strategic Co-op
‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2013”N12ŒŽ31“ϊ‚ά‚Ε



2014”N 06ŒŽ30“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.42 101.48 101.24 101.33 0.24 £ 0.09
EUR/USD 1.3643 1.3698 1.3641 1.3693 0.0057 0.0050
GPB/USD 1.7032 1.7115 1.7009 1.7106 0.0106 0.0074
USD/CHF 0.8906 0.8915 0.8862 0.8869 0.0053 £ 0.0037
USD/CAD 1.0660 1.0697 1.0647 1.0668 0.0227 0.0008
AUD/USD 0.9420 0.9439 0.9388 0.9432 0.0051 0.0012
NZD/USD 0.8771 0.8783 0.8728 0.8759 0.0055 £ 0.0012
EUR/GBP 0.8006 0.8028 0.7999 0.8005 0.0029 £ 0.0001
USDIDX 80.013 80.085 79.759 79.780 0.326 £ 0.233
EUR/JPY 138.40 138.78 138.13 138.74 0.65 0.34
GPB/JPY 172.77 173.42 172.38 173.32 1.04 0.55
AUD/JPY 95.56 95.63 95.17 95.57 0.46 0.01
NZD/JPY 88.98 89.09 88.51 88.74 0.58 £ 0.24
CAD/JPY 95.09 95.14 94.77 94.98 0.37 £ 0.11
CHF/JPY 113.83 114.28 113.60 114.25 0.68 0.42
ZAR/JPY 9.56 9.59 9.51 9.53 0.08 £ 0.03
2014”N 06ŒŽ27“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.72 101.72 101.31 101.43 0.41 £ 0.29
EUR/USD 1.3612 1.3651 1.3608 1.3648 0.0043 0.0036
GPB/USD 1.7024 1.7052 1.7006 1.7036 0.0046 0.0012
USD/CHF 0.8936 0.8939 0.8907 0.8912 0.0032 £ 0.0024
USD/CAD 1.0692 1.0697 1.0660 1.0666 0.0037 £ 0.0026
AUD/USD 0.9414 0.9442 0.9406 0.9431 0.0036 0.0017
NZD/USD 0.8781 0.8794 0.8754 0.8778 0.0040 £ 0.0003
EUR/GBP 0.7995 0.8019 0.7990 0.8008 0.0029 0.0013
USDIDX 80.210 80.220 80.010 80.040 0.210 £ 0.170
EUR/JPY 138.45 138.48 137.98 138.44 0.50 £ 0.01
GPB/JPY 173.16 173.17 172.45 172.74 0.72 £ 0.42
AUD/JPY 95.75 95.77 95.39 95.58 0.38 £ 0.17
NZD/JPY 89.21 89.39 88.77 89.03 0.62 £ 0.18
CAD/JPY 95.12 95.15 94.75 95.07 0.40 £ 0.05
CHF/JPY 113.82 113.89 113.43 113.83 0.46 0.01
ZAR/JPY 9.56 9.59 9.53 9.58 0.06 0.02
2014”N 06ŒŽ26“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.86 101.88 101.48 101.72 0.40 £ 0.14
EUR/USD 1.3629 1.3642 1.3576 1.3612 0.0066 £ 0.0017
GPB/USD 1.6982 1.7040 1.6971 1.7024 0.0069 0.0042
USD/CHF 0.8928 0.8957 0.8922 0.8936 0.0035 0.0008
USD/CAD 1.0720 1.0725 1.0683 1.0692 0.0042 £ 0.0028
AUD/USD 0.9408 0.9419 0.9396 0.9414 0.0023 0.0006
NZD/USD 0.8738 0.8788 0.8728 0.8781 0.0060 0.0043
EUR/GBP 0.8026 0.8032 0.7983 0.7995 0.0049 £ 0.0031
USDIDX 80.220 80.380 80.140 80.210 0.240 £ 0.010
EUR/JPY 138.83 138.89 137.93 138.45 0.96 £ 0.38
GPB/JPY 172.98 173.45 172.62 173.16 0.83 0.18
AUD/JPY 95.83 95.84 95.41 95.75 0.43 £ 0.08
NZD/JPY 89.01 89.39 88.85 89.21 0.54 0.20
CAD/JPY 95.01 95.18 94.72 95.12 0.46 0.11
CHF/JPY 114.09 114.10 113.40 113.82 0.70 £ 0.27
ZAR/JPY 9.62 9.63 9.51 9.56 0.12 £ 0.06
2014”N 06ŒŽ25“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.97 101.97 101.62 101.86 0.35 £ 0.11
EUR/USD 1.3607 1.3652 1.3601 1.3629 0.0051 0.0022
GPB/USD 1.6986 1.7005 1.6953 1.6982 0.0052 £ 0.0004
USD/CHF 0.8938 0.8946 0.8908 0.8928 0.0038 £ 0.0010
USD/CAD 1.0744 1.0752 1.0717 1.0720 0.0035 £ 0.0024
AUD/USD 0.9368 0.9408 0.9354 0.9408 0.0054 0.0040
NZD/USD 0.8674 0.8741 0.8662 0.8738 0.0079 0.0064
EUR/GBP 0.8011 0.8034 0.8007 0.8026 0.0027 0.0015
USDIDX 80.320 80.350 80.090 80.200 0.260 £ 0.120
EUR/JPY 138.76 138.90 138.39 138.83 0.51 0.07
GPB/JPY 173.21 173.21 172.73 172.98 0.48 £ 0.23
AUD/JPY 95.53 95.84 95.31 95.83 0.53 0.30
NZD/JPY 88.45 89.02 88.27 89.01 0.75 0.56
CAD/JPY 94.93 95.04 94.75 95.01 0.29 0.08
CHF/JPY 114.09 114.19 113.92 114.09 0.27 0.00
ZAR/JPY 9.59 9.64 9.56 9.62 0.08 0.03
2014”N 06ŒŽ24“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.95 102.17 101.81 101.98 0.36 0.03
EUR/USD 1.3603 1.3628 1.3583 1.3607 0.0045 0.0004
GPB/USD 1.7027 1.7032 1.6966 1.6986 0.0066 £ 0.0041
USD/CHF 0.8944 0.8958 0.8925 0.8938 0.0033 £ 0.0006
USD/CAD 1.0730 1.0748 1.0716 1.0744 0.0032 0.0014
AUD/USD 0.9419 0.9431 0.9366 0.9368 0.0065 £ 0.0051
NZD/USD 0.8715 0.8723 0.8671 0.8674 0.0052 £ 0.0041
EUR/GBP 0.7989 0.8025 0.7984 0.8011 0.0041 0.0022
USDIDX 80.270 80.430 80.190 80.320 0.240 0.050
EUR/JPY 138.68 138.93 138.46 138.76 0.47 0.08
GPB/JPY 173.58 173.72 172.94 173.21 0.78 £ 0.37
AUD/JPY 96.02 96.10 95.50 95.53 0.60 £ 0.49
NZD/JPY 88.84 88.93 88.42 88.45 0.51 £ 0.39
CAD/JPY 95.01 95.18 94.85 94.93 0.33 £ 0.08
CHF/JPY 113.99 114.24 113.78 114.09 0.46 0.10
ZAR/JPY 9.61 9.69 9.57 9.59 0.12 £ 0.02
2014”N 06ŒŽ23“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.05 102.14 101.82 101.95 0.32 £ 0.10
EUR/USD 1.3592 1.3614 1.3574 1.3603 0.0040 0.0011
GPB/USD 1.7017 1.7049 1.7002 1.7027 0.0047 0.0010
USD/CHF 0.8950 0.8968 0.8940 0.8944 0.0028 £ 0.0006
USD/CAD 1.0753 1.0765 1.0717 1.0730 0.0048 £ 0.0023
AUD/USD 0.9374 0.9446 0.9374 0.9419 0.0072 0.0045
NZD/USD 0.8701 0.8749 0.8694 0.8715 0.0055 0.0014
EUR/GBP 0.7984 0.7998 0.7976 0.7989 0.0022 0.0005
USDIDX 80.330 80.400 80.240 80.270 0.160 £ 0.060
EUR/JPY 138.73 138.82 138.28 138.68 0.54 £ 0.05
GPB/JPY 173.68 173.88 173.18 173.58 0.70 £ 0.10
AUD/JPY 95.68 96.21 95.68 96.02 0.53 0.34
NZD/JPY 88.80 89.19 88.69 88.84 0.50 0.04
CAD/JPY 94.85 95.10 94.82 95.01 0.28 0.16
CHF/JPY 113.97 114.14 113.60 113.99 0.54 0.02
ZAR/JPY 9.56 9.65 9.54 9.61 0.11 0.05
2014”N 06ŒŽ20“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.95 102.20 101.82 102.07 0.38 0.12
EUR/USD 1.3608 1.3634 1.3565 1.3599 0.0069 £ 0.0009
GPB/USD 1.7043 1.7061 1.7003 1.7012 0.0058 £ 0.0031
USD/CHF 0.8941 0.8975 0.8925 0.8950 0.0050 0.0009
USD/CAD 1.0819 1.0826 1.0752 1.0758 0.0074 £ 0.0061
AUD/USD 0.9403 0.9415 0.9378 0.9388 0.0037 £ 0.0015
NZD/USD 0.8718 0.8785 0.8682 0.8696 0.0103 £ 0.0022
EUR/GBP 0.7985 0.7997 0.7969 0.7993 0.0028 0.0008
USDIDX 80.310 80.490 80.200 80.330 0.290 0.020
EUR/JPY 138.72 138.89 138.55 138.80 0.34 0.08
GPB/JPY 173.72 174.10 173.54 173.65 0.56 £ 0.07
AUD/JPY 95.85 95.93 95.76 95.83 0.17 £ 0.02
NZD/JPY 88.86 88.87 88.65 88.76 0.22 £ 0.10
CAD/JPY 94.21 95.00 94.11 94.89 0.89 0.68
CHF/JPY 114.01 114.14 113.80 114.05 0.34 0.04
ZAR/JPY 9.49 9.58 9.46 9.57 0.12 0.08
2014”N 06ŒŽ19“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.95 102.01 101.74 101.95 0.27 0.00
EUR/USD 1.3594 1.3644 1.3584 1.3608 0.0060 0.0014
GPB/USD 1.6993 1.7063 1.6975 1.7043 0.0088 0.0050
USD/CHF 0.8960 0.8967 0.8911 0.8941 0.0056 £ 0.0019
USD/CAD 1.0838 1.0842 1.0810 1.0819 0.0032 £ 0.0019
AUD/USD 0.9407 0.9432 0.9391 0.9403 0.0041 £ 0.0004
NZD/USD 0.8734 0.8736 0.8704 0.8718 0.0032 £ 0.0016
EUR/GBP 0.8001 0.8026 0.7983 0.7985 0.0043 £ 0.0016
USDIDX 80.410 80.410 80.150 80.320 0.260 £ 0.090
EUR/JPY 138.57 138.88 138.44 138.72 0.44 0.15
GPB/JPY 173.21 173.79 173.01 173.72 0.78 0.51
AUD/JPY 95.88 95.98 95.74 95.85 0.24 £ 0.03
NZD/JPY 89.01 89.03 88.70 88.86 0.33 £ 0.15
CAD/JPY 94.05 94.27 93.97 94.21 0.30 0.16
CHF/JPY 113.76 114.26 113.64 114.01 0.62 0.25
ZAR/JPY 9.56 9.59 9.48 9.49 0.11 £ 0.07
2014”N 06ŒŽ18“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.14 102.38 101.88 101.95 0.50 £ 0.19
EUR/USD 1.3547 1.3600 1.3542 1.3594 0.0058 0.0047
GPB/USD 1.6962 1.7003 1.6923 1.6993 0.0080 0.0031
USD/CHF 0.8994 0.8999 0.8956 0.8960 0.0043 £ 0.0034
USD/CAD 1.0858 1.0892 1.0836 1.0838 0.0056 £ 0.0020
AUD/USD 0.9338 0.9410 0.9321 0.9407 0.0089 0.0069
NZD/USD 0.8658 0.8736 0.8652 0.8734 0.0084 0.0076
EUR/GBP 0.7987 0.8017 0.7966 0.8001 0.0051 0.0014
USDIDX 80.610 80.670 80.360 80.400 0.310 £ 0.210
EUR/JPY 138.36 138.82 138.35 138.57 0.47 0.21
GPB/JPY 173.23 173.79 172.89 173.21 0.90 £ 0.02
AUD/JPY 95.37 95.93 95.28 95.88 0.65 0.51
NZD/JPY 88.42 89.06 88.40 89.01 0.66 0.59
CAD/JPY 94.05 94.13 93.78 94.05 0.35 0.00
CHF/JPY 113.55 113.92 113.54 113.76 0.38 0.21
ZAR/JPY 9.43 9.58 9.41 9.56 0.17 0.13
2014”N 06ŒŽ17“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.86 102.25 101.82 102.14 0.43 0.28
EUR/USD 1.3575 1.3588 1.3536 1.3547 0.0052 £ 0.0028
GPB/USD 1.6982 1.6989 1.6930 1.6962 0.0059 £ 0.0020
USD/CHF 0.8973 0.9005 0.8910 0.8994 0.0095 0.0021
USD/CAD 1.0844 1.0875 1.0841 1.0858 0.0034 0.0014
AUD/USD 0.9401 0.9403 0.9330 0.9338 0.0073 £ 0.0063
NZD/USD 0.8676 0.8684 0.8643 0.8658 0.0041 £ 0.0018
EUR/GBP 0.7993 0.8010 0.7979 0.7987 0.0031 £ 0.0006
USDIDX 80.450 80.660 80.400 80.600 0.260 0.150
EUR/JPY 138.23 138.55 138.22 138.36 0.33 0.13
GPB/JPY 172.95 173.45 172.84 173.23 0.61 0.28
AUD/JPY 95.75 95.78 95.21 95.37 0.57 £ 0.38
NZD/JPY 88.35 88.52 88.22 88.42 0.30 0.07
CAD/JPY 93.92 94.20 93.84 94.05 0.36 0.13
CHF/JPY 113.51 113.70 113.43 113.55 0.27 0.04
ZAR/JPY 9.48 9.51 9.42 9.43 0.09 £ 0.05
2014”N 06ŒŽ16“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.99 102.09 101.72 101.86 0.37 £ 0.13
EUR/USD 1.3536 1.3580 1.3513 1.3572 0.0067 0.0036
GPB/USD 1.6971 1.7011 1.6960 1.6982 0.0051 0.0011
USD/CHF 0.8996 0.9013 0.8966 0.8973 0.0047 £ 0.0023
USD/CAD 1.0852 1.0882 1.0836 1.0844 0.0046 £ 0.0008
AUD/USD 0.9398 0.9417 0.9372 0.9401 0.0045 0.0003
NZD/USD 0.8667 0.8700 0.8660 0.8676 0.0040 0.0009
EUR/GBP 0.7972 0.7995 0.7960 0.7993 0.0035 0.0021
USDIDX 80.600 80.710 80.420 80.450 0.290 £ 0.150
EUR/JPY 138.07 138.28 137.70 138.23 0.58 0.16
GPB/JPY 173.13 173.28 172.73 172.95 0.55 £ 0.18
AUD/JPY 95.87 95.92 95.47 95.75 0.45 £ 0.12
NZD/JPY 88.42 88.57 88.23 88.35 0.34 £ 0.07
CAD/JPY 93.93 94.04 93.58 93.92 0.46 £ 0.01
CHF/JPY 113.32 113.56 113.07 113.51 0.49 0.19
ZAR/JPY 9.53 9.55 9.46 9.48 0.09 £ 0.05
2014”N 06ŒŽ13“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.73 102.14 101.67 102.05 0.47 0.32
EUR/USD 1.3552 1.3579 1.3521 1.3529 0.0058 £ 0.0023
GPB/USD 1.6926 1.6992 1.6922 1.6965 0.0070 0.0039
USD/CHF 0.8985 0.9012 0.8961 0.9002 0.0051 0.0017
USD/CAD 1.0857 1.0871 1.0847 1.0858 0.0024 0.0001
AUD/USD 0.9427 0.9427 0.9376 0.9402 0.0051 £ 0.0025
NZD/USD 0.8690 0.8693 0.8643 0.8665 0.0050 £ 0.0025
EUR/GBP 0.8003 0.8008 0.7973 0.7982 0.0035 £ 0.0021
USDIDX 80.580 80.710 80.440 80.610 0.270 0.030
EUR/JPY 137.86 138.55 137.75 138.15 0.80 0.29
GPB/JPY 172.18 173.36 172.12 173.13 1.24 0.95
AUD/JPY 95.90 96.15 95.62 95.95 0.53 0.05
NZD/JPY 88.39 88.57 88.09 88.44 0.48 0.05
CAD/JPY 93.68 94.06 93.64 93.98 0.42 0.30
CHF/JPY 113.22 113.78 113.15 113.37 0.63 0.15
ZAR/JPY 9.54 9.55 9.41 9.55 0.14 0.01
2014”N 06ŒŽ12“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.05 102.14 101.60 101.73 0.54 £ 0.32
EUR/USD 1.3531 1.3572 1.3512 1.3552 0.0060 0.0021
GPB/USD 1.6790 1.6931 1.6786 1.6926 0.0145 0.0136
USD/CHF 0.9001 0.9012 0.8970 0.8985 0.0042 £ 0.0016
USD/CAD 1.0867 1.0870 1.0842 1.0857 0.0028 £ 0.0010
AUD/USD 0.9385 0.9438 0.9344 0.9427 0.0094 0.0042
NZD/USD 0.8552 0.8700 0.8529 0.8690 0.0171 0.0138
EUR/GBP 0.8059 0.8065 0.8003 0.8006 0.0062 £ 0.0053
USDIDX 80.760 80.820 80.520 80.580 0.300 £ 0.180
EUR/JPY 138.07 138.35 137.71 137.86 0.64 £ 0.21
GPB/JPY 171.32 172.26 171.04 172.18 1.22 0.86
AUD/JPY 95.77 96.10 95.35 95.90 0.75 0.13
NZD/JPY 87.26 88.68 87.13 88.39 1.55 1.13
CAD/JPY 93.89 94.04 93.60 93.68 0.44 £ 0.21
CHF/JPY 113.37 113.55 113.14 113.22 0.41 £ 0.15
ZAR/JPY 9.50 9.57 9.48 9.54 0.09 0.04
2014”N 06ŒŽ11“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.34 102.40 101.86 102.05 0.54 £ 0.29
EUR/USD 1.3547 1.3557 1.3522 1.3531 0.0035 £ 0.0016
GPB/USD 1.6758 1.6811 1.6738 1.6790 0.0073 0.0032
USD/CHF 0.8992 0.9012 0.8981 0.9001 0.0031 0.0009
USD/CAD 1.0903 1.0905 1.0862 1.0867 0.0043 £ 0.0036
AUD/USD 0.9373 0.9406 0.9365 0.9385 0.0041 0.0012
NZD/USD 0.8525 0.8575 0.8522 0.8552 0.0053 0.0027
EUR/GBP 0.8084 0.8086 0.8053 0.8059 0.0033 £ 0.0025
USDIDX 80.810 80.900 80.670 80.770 0.230 £ 0.040
EUR/JPY 138.64 138.64 137.88 138.07 0.76 £ 0.57
GPB/JPY 171.50 171.81 170.97 171.32 0.84 £ 0.18
AUD/JPY 95.92 96.13 95.67 95.77 0.46 £ 0.15
NZD/JPY 87.23 87.64 87.07 87.26 0.57 0.03
CAD/JPY 93.85 93.94 93.55 93.89 0.39 0.04
CHF/JPY 113.80 113.84 113.23 113.37 0.61 £ 0.43
ZAR/JPY 9.57 9.57 9.45 9.50 0.12 £ 0.07
2014”N 06ŒŽ10“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.54 102.60 102.22 102.34 0.38 £ 0.20
EUR/USD 1.3594 1.3602 1.3534 1.3548 0.0068 £ 0.0046
GPB/USD 1.6801 1.6818 1.6743 1.6758 0.0075 £ 0.0043
USD/CHF 0.8971 0.9008 0.8965 0.8992 0.0043 0.0021
USD/CAD 1.0906 1.0922 1.0891 1.0903 0.0031 £ 0.0003
AUD/USD 0.9355 0.9384 0.9341 0.9373 0.0043 0.0018
NZD/USD 0.8492 0.8528 0.8488 0.8525 0.0040 0.0033
EUR/GBP 0.8091 0.8095 0.8064 0.8084 0.0031 £ 0.0007
USDIDX 80.620 80.860 80.550 80.810 0.310 0.190
EUR/JPY 139.37 139.41 138.45 138.64 0.96 £ 0.73
GPB/JPY 172.25 172.35 171.36 171.50 0.99 £ 0.75
AUD/JPY 95.91 95.95 95.67 95.92 0.28 0.01
NZD/JPY 87.06 87.28 86.94 87.23 0.34 0.17
CAD/JPY 94.01 94.06 93.69 93.85 0.37 £ 0.16
CHF/JPY 114.28 114.34 113.61 113.80 0.73 £ 0.48
ZAR/JPY 9.64 9.65 9.53 9.57 0.12 £ 0.07
2014”N 06ŒŽ09“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.53 102.65 102.38 102.54 0.27 0.01
EUR/USD 1.3644 1.3669 1.3582 1.3594 0.0087 £ 0.0050
GPB/USD 1.6804 1.6832 1.6784 1.6801 0.0048 £ 0.0003
USD/CHF 0.8929 0.8980 0.8920 0.8971 0.0060 0.0042
USD/CAD 1.0925 1.0942 1.0902 1.0906 0.0040 £ 0.0019
AUD/USD 0.9335 0.9364 0.9334 0.9355 0.0030 0.0020
NZD/USD 0.8498 0.8531 0.8481 0.8492 0.0050 £ 0.0006
EUR/GBP 0.8115 0.8123 0.8089 0.8091 0.0034 £ 0.0024
USDIDX 80.430 80.690 80.300 80.620 0.390 0.190
EUR/JPY 139.92 140.10 139.27 139.37 0.83 £ 0.55
GPB/JPY 172.34 172.55 172.01 172.25 0.54 £ 0.09
AUD/JPY 95.74 95.95 95.73 95.91 0.22 0.17
NZD/JPY 87.15 87.77 86.93 87.06 0.84 £ 0.09
CAD/JPY 93.82 94.11 93.70 94.01 0.41 0.19
CHF/JPY 114.78 114.91 114.20 114.28 0.71 £ 0.50
ZAR/JPY 9.68 9.70 9.63 9.64 0.07 £ 0.04
2014”N 06ŒŽ06“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.43 102.62 102.11 102.48 0.51 0.05
EUR/USD 1.3664 1.3678 1.3621 1.3643 0.0057 £ 0.0021
GPB/USD 1.6820 1.6846 1.6781 1.6802 0.0065 £ 0.0018
USD/CHF 0.8912 0.8952 0.8908 0.8937 0.0044 0.0025
USD/CAD 1.0923 1.0948 1.0898 1.0933 0.0050 0.0010
AUD/USD 0.9341 0.9359 0.9320 0.9344 0.0039 0.0003
NZD/USD 0.8500 0.8555 0.8482 0.8502 0.0073 0.0002
EUR/GBP 0.8124 0.8130 0.8095 0.8120 0.0035 £ 0.0004
USDIDX 80.360 80.530 80.240 80.430 0.290 0.070
EUR/JPY 139.95 139.97 139.40 139.81 0.57 £ 0.14
GPB/JPY 172.27 172.46 171.82 172.19 0.64 £ 0.08
AUD/JPY 95.67 95.79 95.35 95.65 0.44 £ 0.02
NZD/JPY 87.05 87.45 86.80 87.14 0.65 0.09
CAD/JPY 93.76 93.86 93.43 93.82 0.43 0.06
CHF/JPY 114.93 114.93 114.41 114.67 0.52 £ 0.26
ZAR/JPY 9.59 9.71 9.55 9.69 0.16 0.10
2014”N 06ŒŽ05“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.74 102.76 102.34 102.43 0.42 £ 0.31
EUR/USD 1.3600 1.3670 1.3503 1.3664 0.0167 0.0064
GPB/USD 1.6739 1.6825 1.6723 1.6820 0.0102 0.0081
USD/CHF 0.8972 0.9027 0.8908 0.8912 0.0119 £ 0.0060
USD/CAD 1.0940 1.0961 1.0917 1.0923 0.0044 £ 0.0017
AUD/USD 0.9279 0.9347 0.9254 0.9341 0.0093 0.0062
NZD/USD 0.8423 0.8515 0.8418 0.8500 0.0097 0.0077
EUR/GBP 0.8125 0.8134 0.8065 0.8124 0.0069 £ 0.0001
USDIDX 80.660 81.020 80.320 80.370 0.700 £ 0.290
EUR/JPY 139.72 139.99 138.68 139.95 1.31 0.23
GPB/JPY 171.97 172.32 171.61 172.27 0.71 0.30
AUD/JPY 95.32 95.70 94.91 95.67 0.79 0.35
NZD/JPY 86.53 87.16 86.39 87.05 0.77 0.52
CAD/JPY 93.90 93.98 93.45 93.76 0.53 £ 0.14
CHF/JPY 114.51 114.96 113.65 114.93 1.31 0.42
ZAR/JPY 9.54 9.67 9.52 9.59 0.15 0.05
2014”N 06ŒŽ04“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.51 102.80 102.44 102.74 0.36 0.23
EUR/USD 1.3628 1.3639 1.3596 1.3600 0.0043 £ 0.0028
GPB/USD 1.6750 1.6769 1.6699 1.6739 0.0070 £ 0.0011
USD/CHF 0.8964 0.8982 0.8945 0.8972 0.0037 0.0008
USD/CAD 1.0907 1.0956 1.0904 1.0940 0.0052 0.0033
AUD/USD 0.9266 0.9295 0.9253 0.9279 0.0042 0.0013
NZD/USD 0.8429 0.8443 0.8402 0.8423 0.0041 £ 0.0006
EUR/GBP 0.8130 0.8150 0.8120 0.8125 0.0030 £ 0.0005
USDIDX 80.570 80.680 80.480 80.670 0.200 0.100
EUR/JPY 139.70 139.97 139.57 139.72 0.40 0.02
GPB/JPY 171.69 172.08 171.36 171.97 0.72 0.28
AUD/JPY 94.98 95.44 94.92 95.32 0.52 0.34
NZD/JPY 86.40 86.64 86.23 86.53 0.41 0.13
CAD/JPY 93.98 94.01 93.64 93.90 0.37 £ 0.08
CHF/JPY 114.35 114.72 114.29 114.51 0.43 0.16
ZAR/JPY 9.53 9.57 9.50 9.54 0.07 0.01
2014”N 06ŒŽ03“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.36 102.56 102.27 102.51 0.29 0.15
EUR/USD 1.3598 1.3648 1.3586 1.3628 0.0062 0.0030
GPB/USD 1.6745 1.6782 1.6731 1.6750 0.0051 0.0005
USD/CHF 0.8988 0.8996 0.8951 0.8964 0.0045 £ 0.0024
USD/CAD 1.0900 1.0922 1.0891 1.0907 0.0031 0.0007
AUD/USD 0.9247 0.9287 0.9222 0.9266 0.0065 0.0019
NZD/USD 0.8454 0.8478 0.8418 0.8429 0.0060 £ 0.0025
EUR/GBP 0.8120 0.8149 0.8102 0.8130 0.0047 0.0010
USDIDX 80.630 80.660 80.440 80.540 0.220 £ 0.090
EUR/JPY 139.20 139.78 139.11 139.70 0.67 0.50
GPB/JPY 171.42 171.82 171.28 171.69 0.54 0.27
AUD/JPY 94.65 95.07 94.51 94.98 0.56 0.33
NZD/JPY 86.53 86.75 86.29 86.40 0.46 £ 0.13
CAD/JPY 93.91 94.01 93.72 93.98 0.29 0.07
CHF/JPY 113.90 114.42 113.82 114.35 0.60 0.45
ZAR/JPY 9.59 9.62 9.51 9.53 0.11 £ 0.06
2014”N 06ŒŽ02“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.81 102.49 101.76 102.36 0.73 0.55
EUR/USD 1.3631 1.3644 1.3588 1.3598 0.0056 £ 0.0033
GPB/USD 1.6757 1.6771 1.6725 1.6745 0.0046 £ 0.0012
USD/CHF 0.8950 0.8996 0.8950 0.8988 0.0046 0.0038
USD/CAD 1.0841 1.0912 1.0840 1.0900 0.0072 0.0059
AUD/USD 0.9306 0.9315 0.9230 0.9247 0.0085 £ 0.0059
NZD/USD 0.8490 0.8498 0.8441 0.8454 0.0057 £ 0.0036
EUR/GBP 0.8130 0.8144 0.8115 0.8120 0.0029 £ 0.0010
USDIDX 80.430 80.680 80.390 80.630 0.290 0.200
EUR/JPY 138.78 139.32 138.70 139.20 0.62 0.42
GPB/JPY 170.62 171.63 170.46 171.42 1.17 0.80
AUD/JPY 94.76 94.95 94.29 94.65 0.66 £ 0.11
NZD/JPY 86.45 86.68 86.28 86.53 0.40 0.08
CAD/JPY 93.85 94.07 93.66 93.91 0.41 0.06
CHF/JPY 113.70 114.02 113.52 113.90 0.50 0.20
ZAR/JPY 9.62 9.68 9.54 9.59 0.14 £ 0.03
2014”N 05ŒŽ30“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.79 101.85 101.50 101.77 0.35 £ 0.02
EUR/USD 1.3603 1.3651 1.3599 1.3635 0.0052 0.0032
GPB/USD 1.6716 1.6778 1.6712 1.6751 0.0066 0.0035
USD/CHF 0.8978 0.8984 0.8934 0.8956 0.0050 £ 0.0022
USD/CAD 1.0837 1.0868 1.0823 1.0847 0.0045 0.0010
AUD/USD 0.9308 0.9330 0.9284 0.9309 0.0046 0.0001
NZD/USD 0.8486 0.8517 0.8467 0.8494 0.0050 0.0008
EUR/GBP 0.8138 0.8140 0.8120 0.8135 0.0020 £ 0.0003
USDIDX 80.488 80.503 80.312 80.391 0.191 £ 0.097
EUR/JPY 138.46 138.88 138.09 138.76 0.79 0.30
GPB/JPY 170.14 170.71 169.79 170.50 0.92 0.36
AUD/JPY 94.72 94.80 94.44 94.75 0.36 0.03
NZD/JPY 86.36 86.51 86.14 86.51 0.37 0.15
CAD/JPY 93.91 93.93 93.52 93.85 0.41 £ 0.06
CHF/JPY 113.36 113.88 113.07 113.65 0.81 0.29
ZAR/JPY 9.76 9.77 9.62 9.64 0.15 £ 0.12
2014”N 05ŒŽ29“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.84 101.86 101.43 101.79 0.43 £ 0.05
EUR/USD 1.3592 1.3626 1.3586 1.3603 0.0040 0.0011
GPB/USD 1.6712 1.6741 1.6693 1.6716 0.0048 0.0004
USD/CHF 0.8985 0.8985 0.8956 0.8978 0.0029 £ 0.0007
USD/CAD 1.0876 1.0878 1.0825 1.0837 0.0053 £ 0.0039
AUD/USD 0.9238 0.9313 0.9212 0.9308 0.0101 0.0070
NZD/USD 0.8498 0.8508 0.8452 0.8486 0.0056 £ 0.0012
EUR/GBP 0.8133 0.8153 0.8129 0.8138 0.0024 0.0005
USDIDX 80.540 80.558 80.363 80.500 0.195 £ 0.040
EUR/JPY 138.41 138.53 137.98 138.46 0.55 0.05
GPB/JPY 170.18 170.23 169.55 170.14 0.68 £ 0.04
AUD/JPY 94.08 94.74 93.70 94.72 1.04 0.64
NZD/JPY 86.54 86.57 85.86 86.36 0.71 £ 0.18
CAD/JPY 93.62 93.94 93.35 93.91 0.59 0.29
CHF/JPY 113.34 113.44 113.02 113.36 0.42 0.02
ZAR/JPY 9.74 9.78 9.68 9.76 0.10 0.02
2014”N 05ŒŽ28“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.98 102.03 101.64 101.84 0.39 £ 0.14
EUR/USD 1.3636 1.3638 1.3587 1.3592 0.0051 £ 0.0044
GPB/USD 1.6810 1.6816 1.6698 1.6712 0.0118 £ 0.0098
USD/CHF 0.8967 0.8991 0.8963 0.8985 0.0028 0.0018
USD/CAD 1.0857 1.0887 1.0844 1.0876 0.0043 0.0019
AUD/USD 0.9261 0.9271 0.9215 0.9238 0.0056 £ 0.0023
NZD/USD 0.8560 0.8572 0.8471 0.8498 0.0101 £ 0.0062
EUR/GBP 0.8112 0.8144 0.8112 0.8133 0.0032 0.0021
USDIDX 80.343 80.581 80.323 80.551 0.258 0.208
EUR/JPY 139.05 139.10 138.30 138.41 0.80 £ 0.64
GPB/JPY 171.41 171.51 169.90 170.18 1.61 £ 1.23
AUD/JPY 94.43 94.50 93.74 94.08 0.76 £ 0.35
NZD/JPY 87.28 87.40 86.19 86.54 1.21 £ 0.74
CAD/JPY 93.89 93.98 93.51 93.62 0.47 £ 0.27
CHF/JPY 113.72 113.78 113.18 113.34 0.60 £ 0.38
ZAR/JPY 9.76 9.77 9.69 9.74 0.08 £ 0.02
2014”N 05ŒŽ27“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.94 102.15 101.73 101.98 0.42 0.04
EUR/USD 1.3647 1.3669 1.3612 1.3636 0.0057 £ 0.0011
GPB/USD 1.6844 1.6882 1.6783 1.6810 0.0099 £ 0.0034
USD/CHF 0.8946 0.8982 0.8938 0.8967 0.0044 0.0021
USD/CAD 1.0859 1.0875 1.0836 1.0857 0.0039 £ 0.0002
AUD/USD 0.9242 0.9278 0.9234 0.9261 0.0044 0.0019
NZD/USD 0.8552 0.8580 0.8530 0.8560 0.0050 0.0008
EUR/GBP 0.8101 0.8118 0.8086 0.8112 0.0032 0.0011
USDIDX 80.287 80.470 80.170 80.357 0.300 0.070
EUR/JPY 139.10 139.37 138.84 139.05 0.53 £ 0.05
GPB/JPY 171.69 171.98 171.29 171.41 0.69 £ 0.28
AUD/JPY 94.21 94.55 94.15 94.43 0.40 0.22
NZD/JPY 87.17 87.44 87.03 87.28 0.41 0.11
CAD/JPY 93.86 94.07 93.83 93.89 0.24 0.03
CHF/JPY 113.94 114.08 113.63 113.72 0.45 £ 0.22
ZAR/JPY 9.84 9.86 9.75 9.76 0.11 £ 0.08
2014”N 06ŒŽ26“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.96 102.05 101.84 101.94 0.21 £ 0.02
EUR/USD 1.3623 1.3655 1.3615 1.3647 0.0040 0.0024
GPB/USD 1.6830 1.6853 1.6820 1.6844 0.0033 0.0014
USD/CHF 0.8957 0.8967 0.8940 0.8946 0.0027 £ 0.0011
USD/CAD 1.0868 1.0873 1.0853 1.0859 0.0020 £ 0.0009
AUD/USD 0.9230 0.9250 0.9228 0.9242 0.0022 0.0012
NZD/USD 0.8540 0.8558 0.8528 0.8552 0.0030 0.0012
EUR/GBP 0.8090 0.8106 0.8085 0.8101 0.0021 0.0011
USDIDX 80.375 80.427 80.237 80.291 0.190 £ 0.084
EUR/JPY 138.91 139.10 138.74 139.10 0.36 0.19
GPB/JPY 171.63 171.81 171.48 171.69 0.33 0.06
AUD/JPY 94.13 94.26 94.08 94.21 0.18 0.08
NZD/JPY 87.08 87.21 86.93 87.17 0.28 0.09
CAD/JPY 93.78 93.90 93.73 93.86 0.17 0.08
CHF/JPY 113.79 113.96 113.64 113.94 0.32 0.15
ZAR/JPY 9.87 9.89 9.83 9.84 0.06 £ 0.03
2014”N 05ŒŽ23“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.71 102.01 101.61 101.97 0.40 0.26
EUR/USD 1.3656 1.3658 1.3616 1.3631 0.0042 £ 0.0025
GPB/USD 1.6868 1.6876 1.6813 1.6832 0.0063 £ 0.0036
USD/CHF 0.8942 0.8973 0.8937 0.8956 0.0036 0.0014
USD/CAD 1.0892 1.0909 1.0863 1.0873 0.0046 £ 0.0019
AUD/USD 0.9225 0.9250 0.9214 0.9231 0.0036 0.0006
NZD/USD 0.8564 0.8575 0.8531 0.8550 0.0044 £ 0.0014
EUR/GBP 0.8096 0.8105 0.8080 0.8098 0.0025 0.0002
USDIDX 80.226 80.443 80.225 80.390 0.218 0.164
EUR/JPY 138.89 139.03 138.60 138.97 0.43 0.08
GPB/JPY 171.55 171.79 171.27 171.63 0.52 0.08
AUD/JPY 93.82 94.25 93.81 94.12 0.44 0.30
NZD/JPY 87.10 87.29 86.92 87.18 0.37 0.08
CAD/JPY 93.36 93.87 93.24 93.85 0.63 0.49
CHF/JPY 113.73 113.90 113.45 113.85 0.45 0.12
ZAR/JPY 9.84 9.90 9.80 9.90 0.10 0.06
2014”N 05ŒŽ22“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.36 101.82 101.36 101.71 0.46 0.35
EUR/USD 1.3688 1.3688 1.3645 1.3656 0.0043 £ 0.0032
GPB/USD 1.6901 1.6918 1.6852 1.6868 0.0066 £ 0.0033
USD/CHF 0.8932 0.8953 0.8924 0.8942 0.0029 0.0010
USD/CAD 1.0913 1.0927 1.0884 1.0892 0.0043 £ 0.0021
AUD/USD 0.9252 0.9274 0.9215 0.9225 0.0059 £ 0.0027
NZD/USD 0.8575 0.8589 0.8552 0.8564 0.0037 £ 0.0011
EUR/GBP 0.8099 0.8113 0.8080 0.8096 0.0033 £ 0.0003
USDIDX 80.065 80.278 80.065 80.225 0.213 0.160
EUR/JPY 138.74 139.13 138.66 138.89 0.47 0.15
GPB/JPY 171.30 171.86 171.23 171.55 0.63 0.25
AUD/JPY 93.78 94.36 93.48 93.82 0.88 0.04
NZD/JPY 86.91 87.34 86.72 87.10 0.62 0.19
CAD/JPY 92.87 93.49 92.82 93.36 0.67 0.49
CHF/JPY 113.48 113.85 113.43 113.72 0.42 0.24
ZAR/JPY 9.76 9.85 9.75 9.84 0.10 0.08
2014”N 05ŒŽ21“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.32 101.63 100.81 101.36 0.82 0.04
EUR/USD 1.3702 1.3724 1.3635 1.3688 0.0089 £ 0.0014
GPB/USD 1.6841 1.6921 1.6832 1.6901 0.0089 0.0060
USD/CHF 0.8920 0.8966 0.8897 0.8932 0.0069 0.0012
USD/CAD 1.0906 1.0942 1.0893 1.0913 0.0049 0.0007
AUD/USD 0.9243 0.9253 0.9207 0.9252 0.0046 0.0009
NZD/USD 0.8572 0.8595 0.8536 0.8575 0.0059 0.0003
EUR/GBP 0.8136 0.8145 0.8086 0.8099 0.0059 £ 0.0037
USDIDX 80.040 80.302 79.890 80.068 0.412 0.028
EUR/JPY 138.83 138.93 138.15 138.74 0.78 £ 0.09
GPB/JPY 170.62 171.49 169.82 171.30 1.67 0.68
AUD/JPY 93.65 93.80 93.03 93.78 0.77 0.13
NZD/JPY 86.85 86.97 86.38 86.91 0.59 0.06
CAD/JPY 92.89 92.96 92.48 92.87 0.48 £ 0.02
CHF/JPY 113.58 113.70 113.07 113.48 0.63 £ 0.10
ZAR/JPY 9.71 9.78 9.64 9.76 0.14 0.05
2014”N 05ŒŽ20“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.52 101.60 101.19 101.32 0.41 £ 0.20
EUR/USD 1.3711 1.3714 1.3678 1.3702 0.0036 £ 0.0009
GPB/USD 1.6815 1.6865 1.6802 1.6841 0.0063 0.0026
USD/CHF 0.8922 0.8941 0.8914 0.8920 0.0027 £ 0.0002
USD/CAD 1.0875 1.0917 1.0870 1.0906 0.0047 0.0031
AUD/USD 0.9328 0.9336 0.9242 0.9243 0.0094 £ 0.0085
NZD/USD 0.8626 0.8636 0.8561 0.8572 0.0075 £ 0.0054
EUR/GBP 0.8154 0.8157 0.8113 0.8136 0.0044 £ 0.0018
USDIDX 80.025 80.126 80.003 80.044 0.123 0.019
EUR/JPY 139.18 139.33 138.55 138.83 0.78 £ 0.35
GPB/JPY 170.69 170.96 170.39 170.62 0.57 £ 0.07
AUD/JPY 94.70 94.74 93.57 93.65 1.17 £ 1.05
NZD/JPY 87.56 87.64 86.66 86.85 0.98 £ 0.71
CAD/JPY 93.34 93.43 92.76 92.89 0.67 £ 0.45
CHF/JPY 113.77 113.90 113.32 113.58 0.58 £ 0.19
ZAR/JPY 9.80 9.80 9.67 9.71 0.13 £ 0.09
2014”N 05ŒŽ19“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.51 101.60 101.10 101.52 0.50 0.01
EUR/USD 1.3696 1.3734 1.3691 1.3711 0.0043 0.0015
GPB/USD 1.6820 1.6845 1.6806 1.6815 0.0039 £ 0.0005
USD/CHF 0.8918 0.8925 0.8905 0.8922 0.0020 0.0004
USD/CAD 1.0859 1.0888 1.0851 1.0875 0.0037 0.0016
AUD/USD 0.9364 0.9370 0.9326 0.9328 0.0044 £ 0.0036
NZD/USD 0.8631 0.8655 0.8621 0.8626 0.0034 £ 0.0005
EUR/GBP 0.8140 0.8159 0.8138 0.8154 0.0021 0.0014
USDIDX 80.053 80.053 79.881 80.024 0.172 £ 0.029
EUR/JPY 139.04 139.26 138.62 139.18 0.64 0.14
GPB/JPY 170.76 170.97 170.03 170.69 0.94 £ 0.07
AUD/JPY 95.06 95.24 94.52 94.70 0.72 £ 0.36
NZD/JPY 87.61 87.91 87.34 87.56 0.57 £ 0.05
CAD/JPY 93.42 93.56 93.00 93.34 0.56 £ 0.08
CHF/JPY 113.77 113.98 113.35 113.77 0.63 0.00
ZAR/JPY 9.79 9.83 9.69 9.80 0.14 0.01
2014”N 05ŒŽ16“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.59 101.68 101.36 101.55 0.32 £ 0.04
EUR/USD 1.3711 1.3728 1.3685 1.3697 0.0043 £ 0.0014
GPB/USD 1.6791 1.6841 1.6783 1.6811 0.0058 0.0020
USD/CHF 0.8910 0.8926 0.8896 0.8925 0.0030 0.0015
USD/CAD 1.0878 1.0889 1.0856 1.0860 0.0033 £ 0.0018
AUD/USD 0.9356 0.9371 0.9335 0.9365 0.0036 0.0009
NZD/USD 0.8639 0.8655 0.8625 0.8630 0.0030 £ 0.0009
EUR/GBP 0.8166 0.8172 0.8137 0.8148 0.0035 £ 0.0018
USDIDX 80.008 80.116 79.969 80.057 0.147 0.049
EUR/JPY 139.28 139.45 138.77 139.09 0.68 £ 0.19
GPB/JPY 170.56 171.00 170.23 170.72 0.77 0.16
AUD/JPY 95.05 95.17 94.81 95.10 0.36 0.05
NZD/JPY 87.75 87.89 87.49 87.64 0.40 £ 0.11
CAD/JPY 93.37 93.52 93.15 93.51 0.37 0.14
CHF/JPY 114.01 114.14 113.68 113.79 0.46 £ 0.22
ZAR/JPY 9.76 9.82 9.73 9.81 0.09 0.05
2014”N 05ŒŽ15“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.88 102.13 101.31 101.59 0.82 £ 0.29
EUR/USD 1.3714 1.3733 1.3648 1.3711 0.0085 £ 0.0003
GPB/USD 1.6767 1.6806 1.6732 1.6791 0.0074 0.0024
USD/CHF 0.8898 0.8961 0.8883 0.8910 0.0078 0.0012
USD/CAD 1.0890 1.0892 1.0852 1.0878 0.0040 £ 0.0012
AUD/USD 0.9378 0.9393 0.9327 0.9356 0.0066 £ 0.0022
NZD/USD 0.8668 0.8696 0.8627 0.8639 0.0069 £ 0.0029
EUR/GBP 0.8180 0.8183 0.8141 0.8166 0.0042 £ 0.0014
USDIDX 80.055 80.338 79.925 80.022 0.413 £ 0.033
EUR/JPY 139.71 139.90 138.98 139.28 0.92 £ 0.43
GPB/JPY 170.80 171.03 170.17 170.56 0.86 £ 0.24
AUD/JPY 95.54 95.81 94.73 95.05 1.08 £ 0.49
NZD/JPY 88.30 88.67 87.48 87.75 1.19 £ 0.55
CAD/JPY 93.54 93.98 93.06 93.37 0.92 £ 0.17
CHF/JPY 114.48 114.63 113.76 114.01 0.87 £ 0.47
ZAR/JPY 9.89 9.91 9.71 9.76 0.20 £ 0.13
2014”N 05ŒŽ14“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.26 102.28 101.72 101.88 0.56 £ 0.38
EUR/USD 1.3702 1.3731 1.3698 1.3714 0.0033 0.0012
GPB/USD 1.6826 1.6875 1.6754 1.6767 0.0121 £ 0.0059
USD/CHF 0.8902 0.8905 0.8883 0.8898 0.0022 £ 0.0004
USD/CAD 1.0905 1.0922 1.0870 1.0890 0.0052 £ 0.0015
AUD/USD 0.9360 0.9410 0.9351 0.9378 0.0059 0.0018
NZD/USD 0.8628 0.8679 0.8618 0.8668 0.0061 0.0040
EUR/GBP 0.8144 0.8184 0.8126 0.8180 0.0058 0.0036
USDIDX 80.110 80.125 79.989 80.058 0.136 £ 0.052
EUR/JPY 140.11 140.26 139.46 139.71 0.80 £ 0.40
GPB/JPY 172.05 172.36 170.61 170.80 1.75 £ 1.25
AUD/JPY 95.71 96.10 95.36 95.54 0.74 £ 0.17
NZD/JPY 88.21 88.50 88.07 88.30 0.43 0.09
CAD/JPY 93.76 93.80 93.31 93.54 0.49 £ 0.22
CHF/JPY 114.86 115.01 114.33 114.48 0.68 £ 0.38
ZAR/JPY 9.91 9.92 9.82 9.89 0.10 £ 0.02
2014”N 05ŒŽ13“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.13 102.37 102.06 102.26 0.31 0.13
EUR/USD 1.3758 1.3772 1.3689 1.3702 0.0083 £ 0.0056
GPB/USD 1.6868 1.6883 1.6819 1.6826 0.0064 £ 0.0042
USD/CHF 0.8878 0.8909 0.8866 0.8902 0.0043 0.0024
USD/CAD 1.0895 1.0927 1.0886 1.0905 0.0041 0.0010
AUD/USD 0.9363 0.9383 0.9333 0.9360 0.0050 £ 0.0003
NZD/USD 0.8618 0.8669 0.8615 0.8628 0.0054 0.0010
EUR/GBP 0.8157 0.8175 0.8133 0.8144 0.0042 £ 0.0013
USDIDX 79.901 80.180 79.857 80.115 0.323 0.214
EUR/JPY 140.50 140.95 140.00 140.11 0.95 £ 0.39
GPB/JPY 172.25 172.74 171.92 172.05 0.82 £ 0.20
AUD/JPY 95.62 95.90 95.48 95.71 0.42 0.09
NZD/JPY 88.02 88.53 88.02 88.21 0.51 0.19
CAD/JPY 93.73 93.92 93.63 93.76 0.29 0.03
CHF/JPY 115.01 115.43 114.79 114.86 0.64 £ 0.15
ZAR/JPY 9.84 9.93 9.84 9.91 0.09 0.07
2014”N 05ŒŽ12“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.85 102.19 101.78 102.13 0.41 0.28
EUR/USD 1.3757 1.3775 1.3749 1.3758 0.0026 0.0001
GPB/USD 1.6848 1.6903 1.6840 1.6868 0.0063 0.0020
USD/CHF 0.8863 0.8882 0.8859 0.8878 0.0023 0.0015
USD/CAD 1.0896 1.0904 1.0875 1.0895 0.0029 £ 0.0001
AUD/USD 0.9353 0.9386 0.9349 0.9363 0.0037 0.0010
NZD/USD 0.8620 0.8638 0.8609 0.8618 0.0029 £ 0.0002
EUR/GBP 0.8162 0.8169 0.8144 0.8157 0.0025 £ 0.0005
USDIDX 79.864 79.923 79.784 79.887 0.139 0.023
EUR/JPY 140.14 140.63 140.11 140.50 0.52 0.36
GPB/JPY 171.62 172.51 171.42 172.25 1.09 0.63
AUD/JPY 95.29 95.71 95.24 95.62 0.47 0.33
NZD/JPY 87.81 88.13 87.68 88.02 0.45 0.21
CAD/JPY 93.42 93.87 93.33 93.73 0.54 0.31
CHF/JPY 114.85 115.14 114.79 115.01 0.35 0.16
ZAR/JPY 9.82 9.85 9.81 9.84 0.04 0.02
2014”N 05ŒŽ09“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.64 101.86 101.56 101.86 0.30 0.22
EUR/USD 1.3841 1.3845 1.3745 1.3759 0.0100 £ 0.0082
GPB/USD 1.6932 1.6938 1.6832 1.6850 0.0106 £ 0.0082
USD/CHF 0.8801 0.8874 0.8798 0.8866 0.0076 0.0065
USD/CAD 1.0829 1.0916 1.0817 1.0897 0.0099 0.0068
AUD/USD 0.9375 0.9379 0.9347 0.9362 0.0032 £ 0.0013
NZD/USD 0.8644 0.8652 0.8604 0.8613 0.0048 £ 0.0031
EUR/GBP 0.8174 0.8183 0.8159 0.8165 0.0024 £ 0.0009
USDIDX 79.422 79.915 79.419 79.869 0.496 0.447
EUR/JPY 140.65 140.80 139.88 140.14 0.92 £ 0.51
GPB/JPY 172.05 172.30 171.22 171.64 1.08 £ 0.41
AUD/JPY 95.27 95.39 95.04 95.37 0.35 0.10
NZD/JPY 87.83 87.99 87.51 87.75 0.48 £ 0.08
CAD/JPY 93.83 94.05 93.24 93.49 0.81 £ 0.34
CHF/JPY 115.46 115.55 114.68 114.92 0.87 £ 0.54
ZAR/JPY 9.83 9.85 9.78 9.85 0.07 0.02
2014”N 05ŒŽ08“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.91 101.97 101.47 101.64 0.50 £ 0.27
EUR/USD 1.3911 1.3995 1.3833 1.3841 0.0162 £ 0.0070
GPB/USD 1.6954 1.6975 1.6924 1.6932 0.0051 £ 0.0022
USD/CHF 0.8762 0.8805 0.8704 0.8801 0.0101 0.0039
USD/CAD 1.0900 1.0904 1.0815 1.0829 0.0089 £ 0.0071
AUD/USD 0.9331 0.9395 0.9320 0.9375 0.0075 0.0044
NZD/USD 0.8663 0.8672 0.8626 0.8644 0.0046 £ 0.0019
EUR/GBP 0.8205 0.8249 0.8169 0.8174 0.0080 £ 0.0031
USDIDX 79.230 79.467 78.906 79.437 0.561 0.207
EUR/JPY 141.75 142.38 140.53 140.65 1.85 £ 1.10
GPB/JPY 172.75 172.86 171.87 172.05 0.99 £ 0.70
AUD/JPY 95.07 95.65 94.92 95.27 0.73 0.20
NZD/JPY 88.25 88.35 87.68 87.83 0.67 £ 0.42
CAD/JPY 93.48 93.94 93.36 93.83 0.58 0.35
CHF/JPY 116.28 116.89 115.37 115.46 1.52 £ 0.82
ZAR/JPY 9.73 9.84 9.71 9.83 0.13 0.10
2014”N 05ŒŽ07“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.68 102.02 101.43 101.91 0.59 0.23
EUR/USD 1.3928 1.3939 1.3910 1.3911 0.0029 £ 0.0017
GPB/USD 1.6975 1.6986 1.6951 1.6954 0.0035 £ 0.0021
USD/CHF 0.8744 0.8764 0.8734 0.8762 0.0030 0.0018
USD/CAD 1.0890 1.0908 1.0876 1.0900 0.0032 0.0010
AUD/USD 0.9353 0.9355 0.9318 0.9331 0.0037 £ 0.0022
NZD/USD 0.8741 0.8745 0.8657 0.8663 0.0088 £ 0.0078
EUR/GBP 0.8205 0.8214 0.8193 0.8205 0.0021 0.0000
USDIDX 79.143 79.248 79.087 79.238 0.161 0.095
EUR/JPY 141.62 142.00 141.15 141.75 0.85 0.13
GPB/JPY 172.60 172.98 172.15 172.75 0.83 0.15
AUD/JPY 95.10 95.14 94.74 95.07 0.40 £ 0.03
NZD/JPY 88.87 88.91 87.90 88.25 1.01 £ 0.62
CAD/JPY 93.36 93.55 93.19 93.48 0.36 0.12
CHF/JPY 116.30 116.48 116.00 116.28 0.48 £ 0.02
ZAR/JPY 9.68 9.74 9.64 9.73 0.10 0.05
2014”N 05ŒŽ06“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.87 102.19 101.50 101.68 0.69 £ 0.19
EUR/USD 1.3876 1.3952 1.3873 1.3928 0.0079 0.0052
GPB/USD 1.6868 1.6996 1.6865 1.6975 0.0131 0.0107
USD/CHF 0.8778 0.8780 0.8674 0.8741 0.0106 £ 0.0037
USD/CAD 1.0955 1.0961 1.0875 1.0890 0.0086 £ 0.0065
AUD/USD 0.9275 0.9368 0.9268 0.9353 0.0100 0.0078
NZD/USD 0.8679 0.8780 0.8674 0.8741 0.0106 0.0062
EUR/GBP 0.8226 0.8227 0.8195 0.8205 0.0032 £ 0.0021
USDIDX 79.500 79.515 79.060 79.137 0.455 £ 0.363
EUR/JPY 141.74 142.10 141.36 141.62 0.74 £ 0.12
GPB/JPY 172.30 172.95 172.21 172.60 0.74 0.30
AUD/JPY 94.73 95.17 94.59 95.10 0.58 0.37
NZD/JPY 88.65 89.29 88.62 88.87 0.67 0.22
CAD/JPY 93.23 93.45 93.03 93.36 0.42 0.13
CHF/JPY 116.37 116.75 116.12 116.30 0.63 £ 0.07
ZAR/JPY 9.69 9.71 9.64 9.68 0.07 £ 0.01
2014”N 05ŒŽ05“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.24 102.26 101.86 101.87 0.40 £ 0.37
EUR/USD 1.3870 1.3887 1.3865 1.3876 0.0022 0.0006
GPB/USD 1.6872 1.6887 1.6854 1.6868 0.0033 £ 0.0004
USD/CHF 0.8772 0.8782 0.8766 0.8778 0.0016 0.0006
USD/CAD 1.0976 1.0990 1.0949 1.0955 0.0041 £ 0.0021
AUD/USD 0.9280 0.9290 0.9252 0.9275 0.0038 £ 0.0005
NZD/USD 0.8661 0.8687 0.8649 0.8679 0.0038 0.0018
EUR/GBP 0.8217 0.8234 0.8211 0.8226 0.0023 0.0009
USDIDX 79.499 79.527 79.433 79.506 0.094 0.007
EUR/JPY 141.79 141.79 141.29 141.74 0.50 £ 0.05
GPB/JPY 172.53 172.60 171.78 172.30 0.82 £ 0.23
AUD/JPY 94.88 95.16 94.26 94.73 0.90 £ 0.15
NZD/JPY 88.56 88.70 88.16 88.65 0.54 0.09
CAD/JPY 93.10 93.28 92.73 93.23 0.55 0.13
CHF/JPY 116.48 116.60 116.07 116.37 0.53 £ 0.11
ZAR/JPY 9.77 9.78 9.68 9.69 0.10 £ 0.08
2014”N 05ŒŽ02“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.32 103.03 102.12 102.20 0.91 £ 0.12
EUR/USD 1.3869 1.3882 1.3812 1.3870 0.0070 0.0001
GPB/USD 1.6891 1.6895 1.6814 1.6875 0.0081 £ 0.0016
USD/CHF 0.8792 0.8842 0.8773 0.8781 0.0069 £ 0.0011
USD/CAD 1.0960 1.1003 1.0936 1.0972 0.0067 0.0012
AUD/USD 0.9274 0.9281 0.9196 0.9276 0.0085 0.0002
NZD/USD 0.8635 0.8671 0.8590 0.8665 0.0081 0.0030
EUR/GBP 0.8211 0.8225 0.8198 0.8221 0.0027 0.0010
USDIDX 79.517 79.852 79.469 79.508 0.383 £ 0.009
EUR/JPY 141.90 142.45 141.65 141.75 0.80 £ 0.15
GPB/JPY 172.82 173.50 172.39 172.40 1.11 £ 0.42
AUD/JPY 94.88 95.05 94.59 94.79 0.46 £ 0.09
NZD/JPY 88.32 88.87 88.11 88.53 0.76 0.21
CAD/JPY 93.34 93.71 93.03 93.15 0.68 £ 0.19
CHF/JPY 116.36 116.73 116.16 116.40 0.57 0.04
ZAR/JPY 9.73 9.82 9.71 9.75 0.11 0.02
2014”N 05ŒŽ01“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.23 102.38 102.13 102.32 0.25 0.09
EUR/USD 1.3868 1.3890 1.3863 1.3869 0.0027 0.0001
GPB/USD 1.6874 1.6920 1.6870 1.6891 0.0050 0.0017
USD/CHF 0.8805 0.8805 0.8778 0.8792 0.0027 £ 0.0013
USD/CAD 1.0962 1.0996 1.0952 1.0960 0.0044 £ 0.0002
AUD/USD 0.9288 0.9313 0.9257 0.9274 0.0056 £ 0.0014
NZD/USD 0.8616 0.8640 0.8601 0.8635 0.0039 0.0019
EUR/GBP 0.8219 0.8229 0.8199 0.8211 0.0030 £ 0.0008
USDIDX 79.512 79.544 79.414 79.519 0.130 0.007
EUR/JPY 141.75 142.01 141.69 141.90 0.32 0.15
GPB/JPY 172.48 172.94 172.39 172.82 0.55 0.34
AUD/JPY 94.95 95.15 94.63 94.88 0.52 £ 0.07
NZD/JPY 88.05 88.37 87.95 88.32 0.42 0.27
CAD/JPY 93.24 93.39 93.01 93.34 0.38 0.10
CHF/JPY 116.10 116.46 116.08 116.36 0.38 0.26
ZAR/JPY 9.71 9.75 9.68 9.73 0.07 0.02
2014”N 04ŒŽ30“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.64 102.67 102.03 102.23 0.64 £ 0.41
EUR/USD 1.3813 1.3877 1.3771 1.3868 0.0106 0.0055
GPB/USD 1.6828 1.6901 1.6807 1.6874 0.0094 0.0046
USD/CHF 0.8834 0.8852 0.8792 0.8805 0.0060 £ 0.0029
USD/CAD 1.0946 1.0980 1.0938 1.0962 0.0042 0.0016
AUD/USD 0.9268 0.9301 0.9251 0.9288 0.0050 0.0020
NZD/USD 0.8550 0.8633 0.8544 0.8616 0.0089 0.0066
EUR/GBP 0.8208 0.8235 0.8192 0.8219 0.0043 0.0011
USDIDX 79.813 79.918 79.456 79.511 0.462 £ 0.302
EUR/JPY 141.78 142.15 141.13 141.75 1.02 £ 0.03
GPB/JPY 172.72 172.75 171.94 172.48 0.81 £ 0.24
AUD/JPY 95.13 95.27 94.63 94.95 0.64 £ 0.18
NZD/JPY 87.75 88.19 87.54 88.05 0.65 0.30
CAD/JPY 93.76 93.79 93.06 93.24 0.73 £ 0.52
CHF/JPY 116.19 116.50 115.66 116.10 0.84 £ 0.09
ZAR/JPY 9.71 9.74 9.65 9.71 0.09 0.00
2014”N 04ŒŽ29“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.48 102.79 102.48 102.64 0.31 0.16
EUR/USD 1.3852 1.3880 1.3806 1.3813 0.0074 £ 0.0039
GPB/USD 1.6807 1.6847 1.6793 1.6828 0.0054 0.0021
USD/CHF 0.8803 0.8846 0.8787 0.8834 0.0059 0.0031
USD/CAD 1.1026 1.1029 1.0943 1.0946 0.0086 £ 0.0080
AUD/USD 0.9258 0.9282 0.9228 0.9268 0.0054 0.0010
NZD/USD 0.8538 0.8557 0.8517 0.8550 0.0040 0.0012
EUR/GBP 0.8241 0.8260 0.8201 0.8208 0.0059 £ 0.0033
USDIDX 79.692 79.842 79.589 79.814 0.253 0.122
EUR/JPY 141.95 142.47 141.60 141.78 0.87 £ 0.17
GPB/JPY 172.24 172.91 172.23 172.72 0.68 0.48
AUD/JPY 94.86 95.27 94.58 95.13 0.69 0.27
NZD/JPY 87.49 87.81 87.33 87.75 0.48 0.26
CAD/JPY 92.93 93.79 92.91 93.76 0.88 0.83
CHF/JPY 116.41 116.81 115.94 116.19 0.87 £ 0.22
ZAR/JPY 9.64 9.73 9.63 9.71 0.10 0.07
2014”N 04ŒŽ28“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.11 102.63 102.04 102.48 0.59 0.37
EUR/USD 1.3838 1.3880 1.3815 1.3852 0.0065 0.0014
GPB/USD 1.6800 1.6858 1.6778 1.6807 0.0080 0.0007
USD/CHF 0.8805 0.8827 0.8771 0.8803 0.0056 £ 0.0002
USD/CAD 1.1031 1.1040 1.1017 1.1026 0.0023 £ 0.0005
AUD/USD 0.9270 0.9317 0.9245 0.9258 0.0072 £ 0.0012
NZD/USD 0.8575 0.8588 0.8525 0.8538 0.0063 £ 0.0037
EUR/GBP 0.8232 0.8244 0.8218 0.8241 0.0026 0.0009
USDIDX 79.735 79.842 79.548 79.702 0.294 £ 0.033
EUR/JPY 141.34 142.18 140.98 141.95 1.20 0.61
GPB/JPY 171.59 172.58 171.27 172.24 1.31 0.65
AUD/JPY 94.68 95.24 94.59 94.86 0.65 0.18
NZD/JPY 87.58 87.76 87.25 87.49 0.51 £ 0.09
CAD/JPY 92.52 93.12 92.44 92.93 0.68 0.41
CHF/JPY 115.93 116.69 115.62 116.41 1.07 0.48
ZAR/JPY 9.56 9.66 9.56 9.64 0.10 0.08
2014”N 04ŒŽ25“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.34 102.50 101.96 102.15 0.54 £ 0.19
EUR/USD 1.3833 1.3849 1.3827 1.3834 0.0022 0.0001
GPB/USD 1.6802 1.6830 1.6789 1.6803 0.0041 0.0001
USD/CHF 0.8818 0.8821 0.8802 0.8818 0.0019 0.0000
USD/CAD 1.1022 1.1047 1.1015 1.1040 0.0032 0.0018
AUD/USD 0.9262 0.9298 0.9254 0.9282 0.0044 0.0020
NZD/USD 0.8567 0.8594 0.8553 0.8576 0.0041 0.0009
EUR/GBP 0.8233 0.8242 0.8217 0.8238 0.0025 0.0005
USDIDX 79.753 79.800 79.662 79.749 0.138 £ 0.004
EUR/JPY 141.55 141.76 141.03 141.30 0.73 £ 0.25
GPB/JPY 171.93 172.26 171.38 171.66 0.88 £ 0.27
AUD/JPY 94.78 94.99 94.52 94.80 0.47 0.02
NZD/JPY 87.65 87.77 87.43 87.60 0.34 £ 0.05
CAD/JPY 92.83 92.95 92.38 92.53 0.57 £ 0.30
CHF/JPY 116.05 116.20 115.66 115.88 0.54 £ 0.17
ZAR/JPY 9.63 9.65 9.56 9.58 0.09 £ 0.05
2014”N 04ŒŽ24“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.53 102.65 102.09 102.34 0.56 £ 0.19
EUR/USD 1.3817 1.3844 1.3791 1.3833 0.0053 0.0016
GPB/USD 1.6782 1.6806 1.6766 1.6802 0.0040 0.0020
USD/CHF 0.8834 0.8856 0.8813 0.8818 0.0043 £ 0.0016
USD/CAD 1.1034 1.1039 1.1015 1.1022 0.0024 £ 0.0012
AUD/USD 0.9291 0.9301 0.9252 0.9262 0.0049 £ 0.0029
NZD/USD 0.8586 0.8637 0.8547 0.8567 0.0090 £ 0.0019
EUR/GBP 0.8234 0.8245 0.8220 0.8233 0.0025 £ 0.0001
USDIDX 79.853 79.968 79.748 79.769 0.220 £ 0.084
EUR/JPY 141.67 141.79 141.04 141.55 0.75 £ 0.12
GPB/JPY 172.06 172.19 171.48 171.93 0.71 £ 0.13
AUD/JPY 95.26 95.33 94.56 94.78 0.77 £ 0.48
NZD/JPY 88.01 88.50 87.46 87.65 1.04 £ 0.36
CAD/JPY 92.92 93.10 92.57 92.83 0.53 £ 0.09
CHF/JPY 116.06 116.19 115.72 116.05 0.47 £ 0.01
ZAR/JPY 9.68 9.70 9.58 9.63 0.12 £ 0.05
2014”N 04ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.58 102.70 102.17 102.53 0.53 £ 0.05
EUR/USD 1.3805 1.3855 1.3798 1.3817 0.0057 0.0012
GPB/USD 1.6825 1.6836 1.6763 1.6782 0.0073 £ 0.0043
USD/CHF 0.8850 0.8853 0.8807 0.8834 0.0046 £ 0.0016
USD/CAD 1.1028 1.1053 1.1017 1.1034 0.0036 0.0006
AUD/USD 0.9366 0.9378 0.9263 0.9291 0.0115 £ 0.0075
NZD/USD 0.8603 0.8621 0.8560 0.8586 0.0061 £ 0.0017
EUR/GBP 0.8205 0.8247 0.8198 0.8234 0.0049 0.0029
USDIDX 79.888 79.924 79.698 79.860 0.226 £ 0.028
EUR/JPY 141.60 142.01 141.18 141.67 0.83 0.07
GPB/JPY 172.58 172.79 171.36 172.06 1.43 £ 0.52
AUD/JPY 96.08 96.24 94.76 95.26 1.48 £ 0.82
NZD/JPY 88.24 88.48 87.64 88.01 0.84 £ 0.23
CAD/JPY 93.01 93.11 92.57 92.92 0.54 £ 0.09
CHF/JPY 115.90 116.30 115.79 116.06 0.51 0.16
ZAR/JPY 9.73 9.74 9.60 9.68 0.14 £ 0.05
2014”N 04ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.60 102.73 102.41 102.58 0.32 £ 0.02
EUR/USD 1.3794 1.3825 1.3785 1.3805 0.0040 0.0011
GPB/USD 1.6793 1.6839 1.6786 1.6825 0.0053 0.0032
USD/CHF 0.8850 0.8862 0.8833 0.8850 0.0029 0.0000
USD/CAD 1.1016 1.1043 1.1001 1.1028 0.0042 0.0012
AUD/USD 0.9328 0.9378 0.9321 0.9366 0.0057 0.0038
NZD/USD 0.8565 0.8621 0.8563 0.8603 0.0058 0.0038
EUR/GBP 0.8215 0.8217 0.8198 0.8205 0.0019 £ 0.0010
USDIDX 79.958 79.988 79.793 79.890 0.195 £ 0.068
EUR/JPY 141.52 141.77 141.22 141.60 0.55 0.08
GPB/JPY 172.28 172.75 172.02 172.58 0.73 0.30
AUD/JPY 95.70 96.18 95.66 96.08 0.52 0.38
NZD/JPY 87.86 88.43 87.86 88.24 0.57 0.38
CAD/JPY 93.13 93.22 92.94 93.01 0.28 £ 0.12
CHF/JPY 115.91 116.10 115.66 115.90 0.44 £ 0.01
ZAR/JPY 9.77 9.79 9.68 9.73 0.11 £ 0.04
2014”N 04ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.42 102.71 102.40 102.60 0.31 0.18
EUR/USD 1.3815 1.3831 1.3787 1.3794 0.0044 £ 0.0021
GPB/USD 1.6798 1.6819 1.6783 1.6793 0.0036 £ 0.0005
USD/CHF 0.8828 0.8853 0.8820 0.8850 0.0033 0.0022
USD/CAD 1.1021 1.1031 1.1008 1.1016 0.0023 £ 0.0005
AUD/USD 0.9329 0.9347 0.9315 0.9328 0.0032 £ 0.0001
NZD/USD 0.8568 0.8602 0.8556 0.8565 0.0046 £ 0.0003
EUR/GBP 0.8221 0.8231 0.8210 0.8215 0.0021 £ 0.0006
USDIDX 79.860 79.987 79.788 79.952 0.199 0.092
EUR/JPY 141.51 141.84 141.42 141.52 0.42 0.01
GPB/JPY 172.07 172.50 171.90 172.28 0.60 0.21
AUD/JPY 95.57 95.85 95.46 95.70 0.39 0.13
NZD/JPY 87.77 88.16 87.69 87.86 0.47 0.09
CAD/JPY 92.88 93.26 92.77 93.13 0.49 0.25
CHF/JPY 115.96 116.27 115.82 115.91 0.45 £ 0.05
ZAR/JPY 9.74 9.78 9.74 9.77 0.04 0.03
2014”N 04ŒŽ18“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.41 102.57 102.32 102.43 0.25 0.02
EUR/USD 1.3815 1.3822 1.3808 1.3810 0.0014 £ 0.0005
GPB/USD 1.6779 1.6802 1.6775 1.6794 0.0027 0.0015
USD/CHF 0.8832 0.8836 0.8824 0.8835 0.0012 0.0003
USD/CAD 1.1012 1.1029 1.0998 1.1024 0.0031 0.0012
AUD/USD 0.9334 0.9343 0.9322 0.9332 0.0021 £ 0.0002
NZD/USD 0.8571 0.8593 0.8565 0.8578 0.0028 0.0007
EUR/GBP 0.8226 0.8239 0.8222 0.8229 0.0017 0.0003
USDIDX 79.858 79.894 79.815 79.847 0.079 £ 0.011
EUR/JPY 141.46 141.65 141.37 141.45 0.28 £ 0.01
GPB/JPY 171.97 172.18 171.80 172.02 0.38 0.05
AUD/JPY 95.58 95.67 95.45 95.59 0.22 0.01
NZD/JPY 87.76 87.99 87.71 87.89 0.28 0.13
CAD/JPY 92.98 93.16 92.85 92.93 0.31 £ 0.05
CHF/JPY 115.94 116.10 115.86 115.95 0.24 0.01
ZAR/JPY 9.75 9.77 9.74 9.75 0.03 0.00
2014”N 04ŒŽ17“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.25 102.47 101.86 102.41 0.61 0.16
EUR/USD 1.3816 1.3865 1.3811 1.3815 0.0054 £ 0.0001
GPB/USD 1.6796 1.6842 1.6787 1.6794 0.0055 £ 0.0002
USD/CHF 0.8818 0.8836 0.8778 0.8832 0.0058 0.0014
USD/CAD 1.1015 1.1019 1.0984 1.1012 0.0035 £ 0.0003
AUD/USD 0.9372 0.9391 0.9322 0.9334 0.0069 £ 0.0038
NZD/USD 0.8625 0.8648 0.8562 0.8571 0.0086 £ 0.0054
EUR/GBP 0.8225 0.8247 0.8215 0.8226 0.0032 0.0001
USDIDX 79.810 79.876 79.581 79.866 0.295 0.056
EUR/JPY 141.25 141.61 140.98 141.46 0.63 0.21
GPB/JPY 171.72 172.12 171.46 171.97 0.66 0.25
AUD/JPY 95.83 95.92 95.35 95.58 0.57 £ 0.25
NZD/JPY 88.18 88.32 87.68 87.76 0.64 £ 0.42
CAD/JPY 92.81 93.11 92.59 92.98 0.52 0.17
CHF/JPY 115.94 116.35 115.75 115.94 0.60 0.00
ZAR/JPY 9.67 9.76 9.65 9.75 0.11 0.08
2014”N 04ŒŽ16“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.92 102.37 101.81 102.25 0.56 0.33
EUR/USD 1.3814 1.3851 1.3804 1.3816 0.0047 0.0002
GPB/USD 1.6728 1.6818 1.6720 1.6796 0.0098 0.0068
USD/CHF 0.8803 0.8828 0.8781 0.8818 0.0047 0.0015
USD/CAD 1.0976 1.1074 1.0951 1.1015 0.0123 0.0039
AUD/USD 0.9358 0.9388 0.9332 0.9372 0.0056 0.0014
NZD/USD 0.8642 0.8648 0.8578 0.8625 0.0070 £ 0.0017
EUR/GBP 0.8258 0.8268 0.8220 0.8225 0.0048 £ 0.0033
USDIDX 79.789 79.872 79.648 79.827 0.224 0.038
EUR/JPY 140.79 141.77 140.69 141.25 1.08 0.46
GPB/JPY 170.48 172.11 170.31 171.72 1.80 1.24
AUD/JPY 95.36 96.03 95.16 95.83 0.87 0.47
NZD/JPY 88.06 88.32 87.52 88.18 0.80 0.12
CAD/JPY 92.86 93.29 92.71 92.81 0.58 £ 0.05
CHF/JPY 115.78 116.54 115.67 115.94 0.87 0.16
ZAR/JPY 9.66 9.73 9.63 9.67 0.10 0.01
2014”N 04ŒŽ15“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.84 102.00 101.50 101.92 0.50 0.08
EUR/USD 1.3820 1.3833 1.3790 1.3814 0.0043 £ 0.0006
GPB/USD 1.6727 1.6749 1.6610 1.6728 0.0139 0.0001
USD/CHF 0.8797 0.8819 0.8784 0.8803 0.0035 0.0006
USD/CAD 1.0961 1.1013 1.0957 1.0976 0.0056 0.0015
AUD/USD 0.9410 0.9425 0.9337 0.9358 0.0088 £ 0.0052
NZD/USD 0.8688 0.8694 0.8626 0.8642 0.0068 £ 0.0046
EUR/GBP 0.8262 0.8280 0.8240 0.8258 0.0040 £ 0.0004
USDIDX 79.747 79.904 79.685 79.789 0.219 0.042
EUR/JPY 140.75 140.90 140.24 140.79 0.66 0.04
GPB/JPY 170.34 170.68 169.52 170.48 1.16 0.14
AUD/JPY 95.93 96.02 94.84 95.36 1.18 £ 0.57
NZD/JPY 88.47 88.58 87.62 88.06 0.96 £ 0.41
CAD/JPY 92.90 92.98 92.38 92.86 0.60 £ 0.04
CHF/JPY 115.76 115.83 115.36 115.78 0.47 0.02
ZAR/JPY 9.68 9.70 9.60 9.66 0.10 £ 0.02
2014”N 04ŒŽ14“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.58 102.03 101.42 101.84 0.61 0.26
EUR/USD 1.3858 1.3863 1.3808 1.3820 0.0055 £ 0.0038
GPB/USD 1.6735 1.6744 1.6697 1.6727 0.0047 £ 0.0008
USD/CHF 0.8767 0.8806 0.8764 0.8797 0.0042 0.0030
USD/CAD 1.0972 1.0993 1.0942 1.0961 0.0051 £ 0.0011
AUD/USD 0.9388 0.9426 0.9378 0.9410 0.0048 0.0022
NZD/USD 0.8682 0.8694 0.8631 0.8688 0.0063 0.0006
EUR/GBP 0.8276 0.8284 0.8253 0.8262 0.0031 £ 0.0014
USDIDX 79.617 79.830 79.562 79.758 0.268 0.141
EUR/JPY 140.80 140.93 140.43 140.75 0.50 £ 0.05
GPB/JPY 170.04 170.52 169.60 170.34 0.92 0.30
AUD/JPY 95.39 96.01 95.12 95.93 0.89 0.54
NZD/JPY 88.20 88.49 87.75 88.47 0.74 0.27
CAD/JPY 92.53 93.01 92.29 92.90 0.72 0.37
CHF/JPY 115.82 115.97 115.55 115.76 0.42 £ 0.06
ZAR/JPY 9.66 9.72 9.62 9.68 0.10 0.02
2014”N 04ŒŽ11“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.55 101.89 101.32 101.62 0.57 0.07
EUR/USD 1.3887 1.3906 1.3864 1.3885 0.0042 £ 0.0002
GPB/USD 1.6782 1.6788 1.6718 1.6732 0.0070 £ 0.0050
USD/CHF 0.8764 0.8773 0.8744 0.8759 0.0029 £ 0.0005
USD/CAD 1.0934 1.0984 1.0913 1.0976 0.0071 0.0042
AUD/USD 0.9414 0.9426 0.9360 0.9398 0.0066 £ 0.0016
NZD/USD 0.8683 0.8706 0.8625 0.8688 0.0081 0.0005
EUR/GBP 0.8275 0.8310 0.8269 0.8299 0.0041 0.0024
USDIDX 79.408 79.569 79.364 79.452 0.205 0.044
EUR/JPY 141.01 141.56 140.65 141.10 0.91 0.09
GPB/JPY 170.41 170.90 169.50 170.00 1.40 £ 0.41
AUD/JPY 95.59 95.70 95.05 95.45 0.65 £ 0.14
NZD/JPY 88.16 88.40 87.63 88.28 0.77 0.12
CAD/JPY 92.86 93.17 92.33 92.55 0.84 £ 0.31
CHF/JPY 115.86 116.25 115.64 116.04 0.61 0.18
ZAR/JPY 9.71 9.75 9.63 9.71 0.12 0.00
2014”N 04ŒŽ10“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.00 102.14 101.33 101.55 0.81 £ 0.45
EUR/USD 1.3856 1.3900 1.3836 1.3887 0.0064 0.0031
GPB/USD 1.6792 1.6820 1.6754 1.6782 0.0066 £ 0.0010
USD/CHF 0.8796 0.8800 0.8712 0.8764 0.0088 £ 0.0032
USD/CAD 1.0883 1.0934 1.0868 1.0934 0.0066 0.0051
AUD/USD 0.9388 0.9461 0.9371 0.9414 0.0090 0.0026
NZD/USD 0.8715 0.8746 0.8681 0.8683 0.0065 £ 0.0032
EUR/GBP 0.8252 0.8280 0.8241 0.8275 0.0039 0.0023
USDIDX 79.520 79.572 79.330 79.411 0.242 £ 0.109
EUR/JPY 141.32 141.56 140.60 141.01 0.96 £ 0.31
GPB/JPY 171.27 171.63 170.09 170.41 1.54 £ 0.86
AUD/JPY 95.74 96.22 95.46 95.59 0.76 £ 0.15
NZD/JPY 88.88 89.23 88.06 88.16 1.17 £ 0.72
CAD/JPY 93.71 93.87 92.78 92.86 1.09 £ 0.85
CHF/JPY 115.95 116.19 115.46 115.86 0.73 £ 0.09
ZAR/JPY 9.82 9.83 9.71 9.71 0.12 £ 0.11
2014”N 04ŒŽ09“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.80 102.16 101.72 102.00 0.44 0.20
EUR/USD 1.3797 1.3867 1.3780 1.3856 0.0087 0.0059
GPB/USD 1.6749 1.6801 1.6725 1.6792 0.0076 0.0043
USD/CHF 0.8833 0.8846 0.8790 0.8796 0.0056 £ 0.0037
USD/CAD 1.0925 1.0942 1.0858 1.0883 0.0084 £ 0.0042
AUD/USD 0.9360 0.9399 0.9335 0.9388 0.0064 0.0028
NZD/USD 0.8674 0.8726 0.8640 0.8715 0.0086 0.0041
EUR/GBP 0.8238 0.8257 0.8231 0.8252 0.0026 0.0014
USDIDX 79.796 79.875 79.485 79.527 0.390 £ 0.269
EUR/JPY 140.45 141.33 140.45 141.32 0.88 0.87
GPB/JPY 170.48 171.32 170.46 171.27 0.86 0.79
AUD/JPY 95.28 95.79 95.20 95.74 0.59 0.46
NZD/JPY 88.31 88.93 88.11 88.88 0.82 0.57
CAD/JPY 93.17 93.86 93.16 93.71 0.70 0.54
CHF/JPY 115.24 115.98 115.21 115.95 0.77 0.71
ZAR/JPY 9.73 9.82 9.71 9.82 0.11 0.09
2014”N 04ŒŽ08“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 103.00 103.12 101.55 101.80 1.57 £ 1.20
EUR/USD 1.3742 1.3812 1.3738 1.3797 0.0074 0.0055
GPB/USD 1.6605 1.6755 1.6604 1.6749 0.0151 0.0144
USD/CHF 0.8879 0.8880 0.8826 0.8833 0.0054 £ 0.0046
USD/CAD 1.0971 1.0978 1.0912 1.0925 0.0066 £ 0.0046
AUD/USD 0.9290 0.9366 0.9262 0.9360 0.0104 0.0070
NZD/USD 0.8604 0.8682 0.8599 0.8674 0.0083 0.0070
EUR/GBP 0.8276 0.8276 0.8233 0.8238 0.0043 £ 0.0038
USDIDX 80.220 80.230 79.709 79.780 0.521 £ 0.440
EUR/JPY 141.66 141.72 140.05 140.45 1.67 £ 1.21
GPB/JPY 171.16 171.57 170.02 170.48 1.55 £ 0.68
AUD/JPY 95.84 95.89 95.01 95.28 0.88 £ 0.56
NZD/JPY 88.68 89.08 88.07 88.31 1.01 £ 0.37
CAD/JPY 93.96 93.99 92.99 93.17 1.00 £ 0.79
CHF/JPY 116.10 116.15 114.99 115.24 1.16 £ 0.86
ZAR/JPY 9.79 9.84 9.70 9.73 0.14 £ 0.06
2014”N 04ŒŽ07“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 103.32 103.43 103.00 103.00 0.43 £ 0.32
EUR/USD 1.3699 1.3749 1.3695 1.3742 0.0054 0.0043
GPB/USD 1.6568 1.6624 1.6566 1.6605 0.0058 0.0037
USD/CHF 0.8917 0.8925 0.8873 0.8879 0.0052 £ 0.0038
USD/CAD 1.0977 1.1010 1.0962 1.0971 0.0048 £ 0.0006
AUD/USD 0.9228 0.9307 0.9225 0.9290 0.0082 0.0062
NZD/USD 0.8583 0.8615 0.8580 0.8604 0.0035 0.0021
EUR/GBP 0.8262 0.8286 0.8261 0.8276 0.0025 0.0014
USDIDX 80.446 80.450 80.192 80.221 0.258 £ 0.225
EUR/JPY 141.56 141.88 141.12 141.66 0.76 0.10
GPB/JPY 171.23 171.61 170.68 171.16 0.93 £ 0.07
AUD/JPY 95.90 96.18 95.35 95.84 0.83 £ 0.06
NZD/JPY 88.70 89.05 88.50 88.68 0.55 £ 0.02
CAD/JPY 94.08 94.22 93.68 93.96 0.54 £ 0.12
CHF/JPY 115.82 116.31 115.47 116.10 0.84 0.28
ZAR/JPY 9.78 9.81 9.75 9.79 0.06 0.01
2014”N 04ŒŽ04“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 103.95 104.13 103.20 103.29 0.93 £ 0.66
EUR/USD 1.3720 1.3732 1.3672 1.3704 0.0060 £ 0.0016
GPB/USD 1.6597 1.6606 1.6552 1.6580 0.0054 £ 0.0017
USD/CHF 0.8910 0.8953 0.8905 0.8921 0.0048 0.0011
USD/CAD 1.1037 1.1042 1.0957 1.0982 0.0085 £ 0.0055
AUD/USD 0.9233 0.9308 0.9225 0.9293 0.0083 0.0060
NZD/USD 0.8543 0.8604 0.8531 0.8599 0.0073 0.0056
EUR/GBP 0.8266 0.8278 0.8250 0.8267 0.0028 0.0001
USDIDX 80.453 80.599 80.344 80.418 0.255 £ 0.035
EUR/JPY 142.62 142.62 141.41 141.53 1.21 £ 1.09
GPB/JPY 172.53 172.53 171.00 171.25 1.53 £ 1.28
AUD/JPY 95.97 96.50 95.81 95.99 0.69 0.02
NZD/JPY 88.80 89.22 88.49 88.84 0.73 0.04
CAD/JPY 94.17 94.90 93.94 94.06 0.96 £ 0.11
CHF/JPY 116.66 116.66 115.65 115.70 1.01 £ 0.96
ZAR/JPY 9.76 9.86 9.71 9.78 0.15 0.02
2014”N 04ŒŽ03“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 103.88 104.12 103.81 103.95 0.31 0.07
EUR/USD 1.3767 1.3809 1.3698 1.3720 0.0111 £ 0.0047
GPB/USD 1.6626 1.6661 1.6571 1.6597 0.0090 £ 0.0029
USD/CHF 0.8866 0.8928 0.8844 0.8910 0.0084 0.0044
USD/CAD 1.1032 1.1045 1.1006 1.1037 0.0039 0.0005
AUD/USD 0.9247 0.9255 0.9206 0.9233 0.0049 £ 0.0014
NZD/USD 0.8569 0.8581 0.8515 0.8543 0.0066 £ 0.0026
EUR/GBP 0.8280 0.8315 0.8261 0.8266 0.0054 £ 0.0014
USDIDX 80.223 80.532 80.119 80.462 0.413 0.239
EUR/JPY 143.01 143.45 142.30 142.62 1.15 £ 0.39
GPB/JPY 172.69 173.15 172.16 172.53 0.99 £ 0.16
AUD/JPY 96.05 96.14 95.67 95.97 0.47 £ 0.08
NZD/JPY 89.01 89.08 88.51 88.80 0.57 £ 0.21
CAD/JPY 94.15 94.48 94.08 94.17 0.40 0.02
CHF/JPY 117.15 117.49 116.36 116.66 1.13 £ 0.49
ZAR/JPY 9.78 9.80 9.71 9.76 0.09 £ 0.02
2014”N 04ŒŽ02 i…j
CCY Open High Low Close Range Change
USD/JPY 103.66 103.94 103.58 103.88 0.36 0.22
EUR/USD 1.3792 1.3821 1.3753 1.3767 0.0068 £ 0.0025
GPB/USD 1.6630 1.6664 1.6621 1.6626 0.0043 £ 0.0004
USD/CHF 0.8835 0.8875 0.8819 0.8866 0.0056 0.0031
USD/CAD 1.1030 1.1048 1.1002 1.1032 0.0046 0.0002
AUD/USD 0.9248 0.9264 0.9221 0.9247 0.0043 £ 0.0001
NZD/USD 0.8635 0.8635 0.8547 0.8569 0.0088 £ 0.0066
EUR/GBP 0.8294 0.8309 0.8271 0.8280 0.0038 £ 0.0014
USDIDX 80.067 80.277 79.999 80.219 0.278 0.152
EUR/JPY 142.97 143.48 142.73 143.01 0.75 0.04
GPB/JPY 172.36 173.01 172.31 172.69 0.70 0.33
AUD/JPY 95.83 96.07 95.60 96.05 0.47 0.22
NZD/JPY 89.56 89.56 88.69 89.01 0.87 £ 0.55
CAD/JPY 93.97 94.26 93.91 94.15 0.35 0.18
CHF/JPY 117.31 117.72 116.94 117.15 0.78 £ 0.16
ZAR/JPY 9.78 9.81 9.72 9.78 0.09 0.00
2014”N 04ŒŽ01“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 103.22 103.71 103.09 103.66 0.62 0.44
EUR/USD 1.3774 1.3816 1.3768 1.3792 0.0048 0.0018
GPB/USD 1.6664 1.6675 1.6619 1.6630 0.0056 £ 0.0034
USD/CHF 0.8845 0.8850 0.8815 0.8835 0.0035 £ 0.0010
USD/CAD 1.1051 1.1070 1.1013 1.1030 0.0057 £ 0.0021
AUD/USD 0.9268 0.9296 0.9228 0.9248 0.0068 £ 0.0020
NZD/USD 0.8676 0.8702 0.8644 0.8645 0.0058 £ 0.0031
EUR/GBP 0.8266 0.8307 0.8259 0.8294 0.0048 0.0028
USDIDX 80.113 80.134 79.973 80.086 0.161 £ 0.027
EUR/JPY 142.17 143.08 142.00 142.97 1.08 0.80
GPB/JPY 171.98 172.52 171.75 172.36 0.77 0.38
AUD/JPY 95.66 95.98 95.40 95.83 0.58 0.17
NZD/JPY 89.54 89.93 89.40 89.60 0.53 0.06
CAD/JPY 93.39 94.03 93.25 93.97 0.78 0.58
CHF/JPY 116.70 117.44 116.58 117.31 0.86 0.61
ZAR/JPY 9.78 9.81 9.72 9.78 0.09 0.00
2014”N 03ŒŽ31“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.87 103.44 102.73 103.22 0.71 0.35
EUR/USD 1.3751 1.3810 1.3721 1.3774 0.0089 0.0023
GPB/USD 1.6640 1.6684 1.6612 1.6664 0.0072 0.0024
USD/CHF 0.8865 0.8890 0.8825 0.8845 0.0065 £ 0.0020
USD/CAD 1.1053 1.1067 1.1000 1.1051 0.0067 £ 0.0002
AUD/USD 0.9245 0.9278 0.9218 0.9268 0.0060 0.0023
NZD/USD 0.8653 0.8685 0.8642 0.8676 0.0043 0.0023
EUR/GBP 0.8261 0.8298 0.8251 0.8266 0.0047 0.0005
USDIDX 80.197 80.296 79.962 80.108 0.334 £ 0.089
EUR/JPY 141.48 142.62 141.33 142.17 1.29 0.69
GPB/JPY 171.21 172.12 170.99 171.98 1.13 0.77
AUD/JPY 95.13 95.72 94.79 95.66 0.93 0.53
NZD/JPY 89.05 89.60 88.91 89.54 0.69 0.49
CAD/JPY 93.02 93.91 92.87 93.39 1.04 0.37
CHF/JPY 115.98 116.95 115.86 116.70 1.09 0.72
ZAR/JPY 9.70 9.80 9.68 9.78 0.12 0.08
2014”N 03ŒŽ28“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.19 102.98 102.03 102.83 0.95 0.64
EUR/USD 1.3743 1.3774 1.3705 1.3752 0.0069 0.0009
GPB/USD 1.6612 1.6652 1.6598 1.6638 0.0054 0.0026
USD/CHF 0.8865 0.8900 0.8849 0.8869 0.0051 0.0004
USD/CAD 1.1027 1.1078 1.1001 1.1061 0.0077 0.0034
AUD/USD 0.9261 0.9296 0.9235 0.9247 0.0061 £ 0.0014
NZD/USD 0.8672 0.8697 0.8651 0.8662 0.0046 £ 0.0010
EUR/GBP 0.8273 0.8282 0.8246 0.8265 0.0036 £ 0.0008
USDIDX 80.148 80.251 80.059 80.183 0.192 0.035
EUR/JPY 140.44 141.66 139.96 141.39 1.70 0.95
GPB/JPY 169.75 171.31 169.56 171.07 1.75 1.32
AUD/JPY 94.62 95.24 94.56 95.08 0.68 0.46
NZD/JPY 88.61 89.21 88.48 89.06 0.73 0.45
CAD/JPY 92.66 93.15 92.52 92.97 0.63 0.31
CHF/JPY 115.27 116.14 114.74 115.94 1.40 0.67
ZAR/JPY 9.65 9.72 9.60 9.72 0.12 0.07
2014”N 03ŒŽ27“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.03 102.44 101.71 102.19 0.73 0.16
EUR/USD 1.3783 1.3797 1.3728 1.3743 0.0069 £ 0.0040
GPB/USD 1.6578 1.6647 1.6555 1.6612 0.0092 0.0034
USD/CHF 0.8851 0.8874 0.8841 0.8865 0.0033 0.0014
USD/CAD 1.1102 1.1107 1.1015 1.1027 0.0092 £ 0.0075
AUD/USD 0.9223 0.9272 0.9215 0.9261 0.0057 0.0038
NZD/USD 0.8590 0.8686 0.8588 0.8672 0.0098 0.0082
EUR/GBP 0.8314 0.8322 0.8263 0.8273 0.0059 £ 0.0041
USDIDX 80.148 80.200 79.952 80.139 0.248 £ 0.009
EUR/JPY 140.64 141.04 140.19 140.44 0.85 £ 0.20
GPB/JPY 169.16 170.33 168.64 169.75 1.69 0.59
AUD/JPY 94.11 94.69 93.79 94.62 0.90 0.51
NZD/JPY 87.64 88.72 87.48 88.61 1.24 0.97
CAD/JPY 91.89 92.75 91.67 92.66 1.08 0.77
CHF/JPY 115.27 115.61 114.97 115.27 0.64 0.00
ZAR/JPY 9.53 9.66 9.51 9.65 0.15 0.12
2014”N 03ŒŽ26“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.27 102.48 101.87 102.03 0.61 £ 0.24
EUR/USD 1.3826 1.3828 1.3776 1.3783 0.0052 £ 0.0043
GPB/USD 1.6530 1.6597 1.6510 1.6578 0.0087 0.0048
USD/CHF 0.8828 0.8870 0.8821 0.8851 0.0049 0.0023
USD/CAD 1.1162 1.1171 1.1081 1.1102 0.0090 £ 0.0060
AUD/USD 0.9165 0.9245 0.9155 0.9223 0.0090 0.0058
NZD/USD 0.8574 0.8621 0.8567 0.8590 0.0054 0.0016
EUR/GBP 0.8364 0.8365 0.8312 0.8314 0.0053 £ 0.0050
USDIDX 79.970 80.144 79.922 80.020 0.222 0.050
EUR/JPY 141.38 141.50 140.50 140.64 1.00 £ 0.74
GPB/JPY 169.02 169.69 168.91 169.16 0.78 0.14
AUD/JPY 93.71 94.68 93.65 94.11 1.03 0.40
NZD/JPY 87.66 88.30 87.60 87.64 0.70 £ 0.02
CAD/JPY 91.60 92.04 91.55 91.89 0.49 0.29
CHF/JPY 115.83 115.94 115.21 115.27 0.73 £ 0.56
ZAR/JPY 9.52 9.59 9.50 9.53 0.09 0.01
2014”N 03ŒŽ25“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.25 102.49 102.10 102.27 0.39 0.02
EUR/USD 1.3841 1.3848 1.3749 1.3826 0.0099 £ 0.0015
GPB/USD 1.6497 1.6549 1.6481 1.6530 0.0068 0.0033
USD/CHF 0.8807 0.8879 0.8800 0.8828 0.0079 0.0021
USD/CAD 1.1194 1.1211 1.1155 1.1162 0.0056 £ 0.0032
AUD/USD 0.9134 0.9175 0.9120 0.9165 0.0055 0.0031
NZD/USD 0.8547 0.8589 0.8530 0.8574 0.0059 0.0027
EUR/GBP 0.8390 0.8394 0.8335 0.8364 0.0059 £ 0.0026
USDIDX 79.935 80.268 79.859 79.972 0.409 0.037
EUR/JPY 141.50 141.60 140.70 141.38 0.90 £ 0.12
GPB/JPY 168.66 169.29 168.39 169.02 0.90 0.36
AUD/JPY 93.39 93.82 93.25 93.71 0.57 0.32
NZD/JPY 87.38 87.84 87.31 87.66 0.53 0.28
CAD/JPY 91.33 91.70 91.14 91.60 0.56 0.27
CHF/JPY 116.08 116.20 115.25 115.83 0.95 £ 0.25
ZAR/JPY 9.43 9.52 9.42 9.52 0.10 0.09
2014”N 03ŒŽ24“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.20 102.65 102.08 102.25 0.57 0.05
EUR/USD 1.3800 1.3877 1.3760 1.3841 0.0117 0.0041
GPB/USD 1.6466 1.6536 1.6460 1.6497 0.0076 0.0031
USD/CHF 0.8814 0.8866 0.8787 0.8807 0.0079 £ 0.0007
USD/CAD 1.1224 1.1240 1.1183 1.1194 0.0057 £ 0.0030
AUD/USD 0.9096 0.9150 0.9045 0.9134 0.0105 0.0038
NZD/USD 0.8542 0.8567 0.8515 0.8547 0.0052 0.0005
EUR/GBP 0.8374 0.8392 0.8344 0.8390 0.0048 0.0016
USDIDX 79.935 80.290 79.752 79.938 0.538 0.003
EUR/JPY 141.10 141.89 140.72 141.50 1.17 0.40
GPB/JPY 168.45 169.44 168.15 168.66 1.29 0.21
AUD/JPY 93.00 93.55 92.57 93.39 0.98 0.39
NZD/JPY 87.36 87.61 87.17 87.38 0.44 0.02
CAD/JPY 91.05 91.40 90.99 91.33 0.41 0.28
CHF/JPY 115.95 116.35 115.45 116.08 0.90 0.13
ZAR/JPY 9.36 9.46 9.36 9.43 0.10 0.07
2014”N 03ŒŽ21“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.38 102.44 102.01 102.25 0.43 £ 0.13
EUR/USD 1.3778 1.3811 1.3766 1.3794 0.0045 0.0016
GPB/USD 1.6504 1.6512 1.6476 1.6486 0.0036 £ 0.0018
USD/CHF 0.8838 0.8843 0.8815 0.8828 0.0028 £ 0.0010
USD/CAD 1.1240 1.1263 1.1174 1.1220 0.0089 £ 0.0020
AUD/USD 0.9043 0.9100 0.9030 0.9081 0.0070 0.0038
NZD/USD 0.8534 0.8569 0.8524 0.8536 0.0045 0.0002
EUR/GBP 0.8349 0.8372 0.8342 0.8366 0.0030 0.0017
USDIDX 80.189 80.228 80.034 80.113 0.194 £ 0.076
EUR/JPY 141.05 141.30 140.44 141.05 0.86 0.00
GPB/JPY 168.95 169.11 168.11 168.58 1.00 £ 0.37
AUD/JPY 92.57 93.08 92.48 92.91 0.60 0.34
NZD/JPY 87.35 87.60 87.12 87.30 0.48 £ 0.05
CAD/JPY 91.07 91.51 90.65 91.16 0.86 0.09
CHF/JPY 115.84 116.04 115.43 115.83 0.61 £ 0.01
ZAR/JPY 9.40 9.44 9.34 9.39 0.10 £ 0.01
2014”N 03ŒŽ20“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.36 102.55 102.21 102.38 0.34 0.02
EUR/USD 1.3830 1.3845 1.3749 1.3778 0.0096 £ 0.0052
GPB/USD 1.6538 1.6568 1.6480 1.6504 0.0088 £ 0.0034
USD/CHF 0.8808 0.8870 0.8801 0.8838 0.0069 0.0030
USD/CAD 1.1235 1.1278 1.1234 1.1240 0.0044 0.0005
AUD/USD 0.9043 0.9052 0.8995 0.9043 0.0057 0.0000
NZD/USD 0.8565 0.8568 0.8502 0.8534 0.0066 £ 0.0031
EUR/GBP 0.8363 0.8369 0.8329 0.8349 0.0040 £ 0.0014
USDIDX 80.004 80.354 79.923 80.191 0.431 0.187
EUR/JPY 141.56 141.73 140.82 141.05 0.91 £ 0.51
GPB/JPY 169.26 169.72 168.72 168.95 1.00 £ 0.31
AUD/JPY 92.53 92.71 92.14 92.57 0.57 0.04
NZD/JPY 87.65 87.75 87.12 87.35 0.63 £ 0.30
CAD/JPY 91.08 91.24 90.78 91.07 0.46 £ 0.01
CHF/JPY 116.20 116.30 115.53 115.84 0.77 £ 0.36
ZAR/JPY 9.42 9.45 9.31 9.40 0.14 £ 0.02
2014”N 03ŒŽ19“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.45 102.69 101.30 102.36 1.39 0.91
EUR/USD 1.3932 1.3935 1.3810 1.3830 0.0125 £ 0.0102
GPB/USD 1.6580 1.6654 1.6508 1.6538 0.0146 £ 0.0042
USD/CHF 0.8734 0.8830 0.8728 0.8808 0.0102 0.0074
USD/CAD 1.1139 1.1272 1.1122 1.1235 0.0150 0.0096
AUD/USD 0.9125 0.9138 0.9020 0.9043 0.0118 £ 0.0082
NZD/USD 0.8621 0.8636 0.8530 0.8565 0.0106 £ 0.0056
EUR/GBP 0.8399 0.8399 0.8350 0.8363 0.0049 £ 0.0036
USDIDX 80.004 80.111 79.361 80.039 0.750 0.035
EUR/JPY 141.32 141.92 141.07 141.56 0.85 0.24
GPB/JPY 168.26 169.68 168.08 169.26 1.60 1.00
AUD/JPY 92.56 92.85 92.27 92.53 0.58 £ 0.03
NZD/JPY 87.43 87.92 87.18 87.65 0.74 0.22
CAD/JPY 91.06 91.37 90.66 91.08 0.71 0.02
CHF/JPY 116.44 116.47 115.96 116.20 0.51 £ 0.24
ZAR/JPY 9.45 9.51 9.40 9.42 0.11 £ 0.03
2014”N 03ŒŽ18“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.71 101.95 101.27 101.45 0.68 £ 0.26
EUR/USD 1.3922 1.3944 1.3880 1.3932 0.0064 0.0010
GPB/USD 1.6636 1.6648 1.6546 1.6588 0.0102 £ 0.0048
USD/CHF 0.8733 0.8770 0.8724 0.8734 0.0046 0.0001
USD/CAD 1.1054 1.1147 1.1018 1.1139 0.0129 0.0085
AUD/USD 0.9089 0.9136 0.9064 0.9125 0.0072 0.0036
NZD/USD 0.8566 0.8640 0.8541 0.8621 0.0099 0.0055
EUR/GBP 0.8369 0.8401 0.8362 0.8399 0.0039 0.0030
USDIDX 79.383 79.542 79.308 79.390 0.234 0.007
EUR/JPY 141.60 141.94 140.75 141.32 1.19 £ 0.28
GPB/JPY 169.19 169.60 167.78 168.26 1.82 £ 0.93
AUD/JPY 92.43 92.80 91.94 92.56 0.86 0.13
NZD/JPY 87.12 87.68 86.66 87.43 1.02 0.31
CAD/JPY 92.00 92.22 90.94 91.06 1.28 £ 0.94
CHF/JPY 116.46 116.71 115.71 116.44 1.00 £ 0.02
ZAR/JPY 9.45 9.50 9.41 9.45 0.09 0.00
2014”N 03ŒŽ17“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.38 101.88 101.23 101.71 0.65 0.33
EUR/USD 1.3912 1.3948 1.3878 1.3922 0.0070 0.0010
GPB/USD 1.6637 1.6666 1.6605 1.6636 0.0061 £ 0.0001
USD/CHF 0.8721 0.8756 0.8714 0.8733 0.0042 0.0012
USD/CAD 1.1093 1.1108 1.1045 1.1054 0.0063 £ 0.0039
AUD/USD 0.9016 0.9098 0.9010 0.9089 0.0088 0.0073
NZD/USD 0.8528 0.8583 0.8525 0.8566 0.0058 0.0038
EUR/GBP 0.8358 0.8377 0.8342 0.8369 0.0035 0.0011
USDIDX 79.381 79.556 79.280 79.394 0.276 0.013
EUR/JPY 141.06 141.97 140.75 141.60 1.22 0.54
GPB/JPY 168.71 169.61 168.34 169.19 1.27 0.48
AUD/JPY 91.43 92.55 91.29 92.43 1.26 1.00
NZD/JPY 86.48 87.40 86.33 87.12 1.07 0.64
CAD/JPY 91.35 92.18 91.18 92.00 1.00 0.65
CHF/JPY 116.18 116.81 115.90 116.46 0.91 0.28
ZAR/JPY 9.48 9.54 9.43 9.45 0.11 £ 0.03
2014”N 03ŒŽ14“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.80 101.88 101.20 101.36 0.68 £ 0.44
EUR/USD 1.3868 1.3939 1.3848 1.3915 0.0091 0.0047
GPB/USD 1.6622 1.6649 1.6587 1.6647 0.0062 0.0025
USD/CHF 0.8746 0.8762 0.8704 0.8724 0.0058 £ 0.0022
USD/CAD 1.1065 1.1111 1.1062 1.1106 0.0049 0.0041
AUD/USD 0.9027 0.9050 0.8997 0.9029 0.0053 0.0002
NZD/USD 0.8541 0.8565 0.8525 0.8537 0.0040 £ 0.0004
EUR/GBP 0.8344 0.8381 0.8336 0.8358 0.0045 0.0014
USDIDX 79.621 79.697 79.330 79.407 0.367 £ 0.214
EUR/JPY 141.18 141.50 140.46 141.04 1.04 £ 0.14
GPB/JPY 169.18 169.36 167.94 168.74 1.42 £ 0.44
AUD/JPY 91.89 92.11 91.31 91.52 0.80 £ 0.37
NZD/JPY 86.92 87.12 86.33 86.53 0.79 £ 0.39
CAD/JPY 91.99 92.03 91.20 91.25 0.83 £ 0.74
CHF/JPY 116.38 116.62 115.77 116.20 0.85 £ 0.18
ZAR/JPY 9.43 9.49 9.36 9.49 0.13 0.06
2014”N 03ŒŽ13“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.77 102.87 101.54 101.80 1.33 £ 0.97
EUR/USD 1.3904 1.3967 1.3846 1.3868 0.0121 £ 0.0036
GPB/USD 1.6618 1.6718 1.6607 1.6622 0.0111 0.0004
USD/CHF 0.8740 0.8765 0.8700 0.8746 0.0065 0.0006
USD/CAD 1.1120 1.1123 1.1044 1.1065 0.0079 £ 0.0055
AUD/USD 0.8986 0.9104 0.8983 0.9027 0.0121 0.0041
NZD/USD 0.8519 0.8606 0.8512 0.8541 0.0094 0.0022
EUR/GBP 0.8368 0.8378 0.8331 0.8344 0.0047 £ 0.0024
USDIDX 79.622 79.693 79.268 79.618 0.425 £ 0.004
EUR/JPY 142.88 143.38 140.71 141.18 2.67 £ 1.70
GPB/JPY 170.70 171.64 168.72 169.18 2.92 £ 1.52
AUD/JPY 92.34 93.40 91.56 91.89 1.84 £ 0.45
NZD/JPY 87.54 88.32 86.54 86.92 1.78 £ 0.62
CAD/JPY 92.41 92.92 91.77 91.99 1.15 £ 0.42
CHF/JPY 117.57 117.86 115.97 116.38 1.89 £ 1.19
ZAR/JPY 9.50 9.59 9.38 9.43 0.21 £ 0.07
2014”N 03ŒŽ12“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 103.02 103.10 102.55 102.77 0.55 £ 0.25
EUR/USD 1.3860 1.3915 1.3843 1.3904 0.0072 0.0044
GPB/USD 1.6617 1.6636 1.6569 1.6618 0.0067 0.0001
USD/CHF 0.8782 0.8789 0.8735 0.8740 0.0054 £ 0.0042
USD/CAD 1.1105 1.1154 1.1090 1.1120 0.0064 0.0015
AUD/USD 0.8977 0.8994 0.8924 0.8986 0.0070 0.0009
NZD/USD 0.8470 0.8520 0.8426 0.8519 0.0094 0.0049
EUR/GBP 0.8342 0.8375 0.8325 0.8368 0.0050 0.0026
USDIDX 79.786 79.859 79.547 79.623 0.312 £ 0.163
EUR/JPY 142.78 142.96 142.22 142.88 0.74 0.10
GPB/JPY 171.15 171.45 170.17 170.70 1.28 £ 0.45
AUD/JPY 92.46 92.46 91.67 92.34 0.79 £ 0.12
NZD/JPY 87.24 87.60 86.67 87.54 0.93 0.30
CAD/JPY 92.75 92.82 92.02 92.41 0.80 £ 0.34
CHF/JPY 117.28 117.59 116.99 117.57 0.60 0.29
ZAR/JPY 9.49 9.50 9.38 9.50 0.12 0.01
2014”N 03ŒŽ11“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 103.27 103.43 102.84 103.02 0.59 £ 0.25
EUR/USD 1.3876 1.3879 1.3834 1.3860 0.0045 £ 0.0016
GPB/USD 1.6644 1.6653 1.6597 1.6617 0.0056 £ 0.0027
USD/CHF 0.8777 0.8805 0.8766 0.8782 0.0039 0.0005
USD/CAD 1.1103 1.1131 1.1072 1.1105 0.0059 0.0002
AUD/USD 0.9020 0.9051 0.8962 0.8977 0.0089 £ 0.0043
NZD/USD 0.8471 0.8506 0.8461 0.8470 0.0045 £ 0.0001
EUR/GBP 0.8337 0.8347 0.8321 0.8342 0.0026 0.0005
USDIDX 79.760 79.934 79.709 79.781 0.225 0.021
EUR/JPY 143.30 143.44 142.62 142.78 0.82 £ 0.52
GPB/JPY 171.87 172.12 170.94 171.15 1.18 £ 0.72
AUD/JPY 93.15 93.45 92.22 92.46 1.23 £ 0.69
NZD/JPY 87.47 87.88 87.05 87.24 0.83 £ 0.23
CAD/JPY 93.01 93.27 92.58 92.75 0.69 £ 0.26
CHF/JPY 117.65 117.71 117.19 117.28 0.52 £ 0.37
ZAR/JPY 9.60 9.63 9.47 9.49 0.16 £ 0.11
2014”N 03ŒŽ10“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 103.12 103.41 102.61 103.27 0.80 0.15
EUR/USD 1.3869 1.3898 1.3862 1.3876 0.0036 0.0007
GPB/USD 1.6722 1.6749 1.6622 1.6644 0.0127 £ 0.0078
USD/CHF 0.8777 0.8794 0.8762 0.8777 0.0032 0.0000
USD/CAD 1.1087 1.1131 1.1085 1.1103 0.0046 0.0016
AUD/USD 0.9048 0.9064 0.9013 0.9020 0.0051 £ 0.0028
NZD/USD 0.8470 0.8481 0.8441 0.8471 0.0040 0.0001
EUR/GBP 0.8290 0.8351 0.8290 0.8337 0.0061 0.0047
USDIDX 79.680 79.831 79.626 79.753 0.205 0.073
EUR/JPY 143.05 143.62 142.46 143.30 1.16 0.25
GPB/JPY 172.47 172.87 171.54 171.87 1.33 £ 0.60
AUD/JPY 93.33 93.61 92.91 93.15 0.70 £ 0.18
NZD/JPY 87.35 87.57 86.64 87.47 0.93 0.12
CAD/JPY 92.97 93.18 92.57 93.01 0.61 0.04
CHF/JPY 117.45 117.85 117.12 117.65 0.73 0.20
ZAR/JPY 9.57 9.63 9.55 9.60 0.08 0.03
2014”N 03ŒŽ07“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 103.06 103.77 102.79 103.28 0.98 0.22
EUR/USD 1.3859 1.3915 1.3852 1.3875 0.0063 0.0016
GPB/USD 1.6739 1.6786 1.6707 1.6712 0.0079 £ 0.0027
USD/CHF 0.8805 0.8816 0.8757 0.8779 0.0059 £ 0.0026
USD/CAD 1.0988 1.1101 1.0973 1.1087 0.0128 0.0099
AUD/USD 0.9090 0.9134 0.9062 0.9066 0.0072 £ 0.0024
NZD/USD 0.8475 0.8524 0.8446 0.8465 0.0078 £ 0.0010
EUR/GBP 0.8280 0.8302 0.8270 0.8302 0.0032 0.0022
USDIDX 79.653 79.847 79.433 79.695 0.414 0.042
EUR/JPY 142.83 143.79 142.54 143.30 1.25 0.47
GPB/JPY 172.51 173.59 172.04 172.63 1.55 0.12
AUD/JPY 93.67 94.48 93.46 93.67 1.02 0.00
NZD/JPY 87.33 87.95 87.13 87.43 0.82 0.10
CAD/JPY 93.78 93.88 93.01 93.13 0.87 £ 0.65
CHF/JPY 117.04 117.87 116.93 117.67 0.94 0.63
ZAR/JPY 9.71 9.72 9.60 9.62 0.12 £ 0.09
2014”N 03ŒŽ06“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.29 103.17 102.27 103.06 0.90 0.77
EUR/USD 1.3734 1.3874 1.3720 1.3859 0.0154 0.0125
GPB/USD 1.6722 1.6778 1.6686 1.6739 0.0092 0.0017
USD/CHF 0.8873 0.8892 0.8795 0.8805 0.0097 £ 0.0068
USD/CAD 1.1032 1.1046 1.0955 1.0988 0.0091 £ 0.0044
AUD/USD 0.8986 0.9113 0.8973 0.9090 0.0140 0.0104
NZD/USD 0.8417 0.8502 0.8407 0.8475 0.0095 0.0058
EUR/GBP 0.8213 0.8288 0.8206 0.8280 0.0082 0.0067
USDIDX 80.115 80.199 79.590 79.649 0.609 £ 0.466
EUR/JPY 140.52 142.91 140.52 142.83 2.39 2.31
GPB/JPY 171.04 172.84 171.01 172.51 1.83 1.47
AUD/JPY 91.91 93.88 91.87 93.67 2.01 1.76
NZD/JPY 86.08 87.59 86.03 87.33 1.56 1.25
CAD/JPY 92.71 94.09 92.71 93.78 1.38 1.07
CHF/JPY 115.27 117.13 115.27 117.04 1.86 1.77
ZAR/JPY 9.58 9.73 9.57 9.71 0.16 0.13
2014”N 03ŒŽ05“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.22 102.56 102.12 102.29 0.44 0.07
EUR/USD 1.3743 1.3750 1.3707 1.3734 0.0043 £ 0.0009
GPB/USD 1.6664 1.6742 1.6657 1.6722 0.0085 0.0058
USD/CHF 0.8874 0.8896 0.8858 0.8873 0.0038 £ 0.0001
USD/CAD 1.1093 1.1100 1.1029 1.1032 0.0071 £ 0.0061
AUD/USD 0.8959 0.8998 0.8932 0.8986 0.0066 0.0027
NZD/USD 0.8390 0.8432 0.8373 0.8417 0.0059 0.0027
EUR/GBP 0.8247 0.8248 0.8204 0.8213 0.0044 £ 0.0034
USDIDX 80.136 80.272 80.047 80.087 0.225 £ 0.049
EUR/JPY 140.47 140.78 140.23 140.52 0.55 0.05
GPB/JPY 170.31 171.40 170.16 171.04 1.24 0.73
AUD/JPY 91.48 92.09 91.29 91.91 0.80 0.43
NZD/JPY 85.76 86.35 85.57 86.08 0.78 0.32
CAD/JPY 92.13 92.78 92.08 92.71 0.70 0.58
CHF/JPY 115.18 115.53 115.06 115.27 0.47 0.09
ZAR/JPY 9.48 9.59 9.45 9.58 0.14 0.10
2014”N 03ŒŽ04“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.45 102.29 101.40 102.22 0.89 0.77
EUR/USD 1.3735 1.3782 1.3718 1.3743 0.0064 0.0008
GPB/USD 1.6664 1.6717 1.6641 1.6664 0.0076 0.0000
USD/CHF 0.8832 0.8879 0.8825 0.8874 0.0054 0.0042
USD/CAD 1.1077 1.1118 1.1062 1.1093 0.0056 0.0016
AUD/USD 0.8936 0.8968 0.8910 0.8959 0.0058 0.0023
NZD/USD 0.8370 0.8401 0.8352 0.8390 0.0049 0.0020
EUR/GBP 0.8242 0.8261 0.8225 0.8247 0.0036 0.0005
USDIDX 80.071 80.208 79.918 80.156 0.290 0.085
EUR/JPY 139.34 140.53 139.28 140.47 1.25 1.13
GPB/JPY 169.05 170.52 168.97 170.31 1.55 1.26
AUD/JPY 90.65 91.57 90.49 91.48 1.08 0.83
NZD/JPY 84.91 85.86 84.80 85.76 1.06 0.85
CAD/JPY 91.58 92.17 91.52 92.13 0.65 0.55
CHF/JPY 114.87 115.41 114.81 115.18 0.60 0.31
ZAR/JPY 9.30 9.50 9.29 9.48 0.21 0.18
2014”N 03ŒŽ03“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.48 101.67 101.20 101.45 0.47 £ 0.03
EUR/USD 1.3758 1.3793 1.3726 1.3735 0.0067 £ 0.0023
GPB/USD 1.6709 1.6755 1.6654 1.6664 0.0101 £ 0.0045
USD/CHF 0.8803 0.8836 0.8783 0.8832 0.0053 0.0029
USD/CAD 1.1075 1.1110 1.1038 1.1077 0.0072 0.0002
AUD/USD 0.8892 0.8947 0.8887 0.8936 0.0060 0.0044
NZD/USD 0.8357 0.8385 0.8340 0.8370 0.0045 0.0013
EUR/GBP 0.8229 0.8251 0.8220 0.8242 0.0031 0.0013
USDIDX 79.836 80.102 79.768 80.061 0.334 0.225
EUR/JPY 139.61 140.08 139.15 139.34 0.93 £ 0.27
GPB/JPY 169.59 170.20 168.83 169.05 1.37 £ 0.54
AUD/JPY 90.24 90.75 90.06 90.65 0.69 0.41
NZD/JPY 84.81 85.17 84.53 84.91 0.64 0.10
CAD/JPY 91.57 91.92 91.11 91.58 0.81 0.01
CHF/JPY 115.21 115.61 114.73 114.87 0.88 £ 0.34
ZAR/JPY 9.38 9.42 9.25 9.30 0.17 £ 0.08
2014”N 02ŒŽ28“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.12 102.30 101.55 101.80 0.75 £ 0.32
EUR/USD 1.3711 1.3824 1.3694 1.3802 0.0130 0.0091
GPB/USD 1.6688 1.6770 1.6676 1.6743 0.0094 0.0055
USD/CHF 0.8882 0.8889 0.8778 0.8799 0.0111 £ 0.0083
USD/CAD 1.1127 1.1145 1.1041 1.1065 0.0104 £ 0.0062
AUD/USD 0.8964 0.8990 0.8916 0.8932 0.0074 £ 0.0032
NZD/USD 0.8365 0.8426 0.8360 0.8389 0.0066 0.0024
EUR/GBP 0.8216 0.8268 0.8191 0.8250 0.0077 0.0034
USDIDX 80.285 80.310 79.688 79.776 0.622 £ 0.509
EUR/JPY 140.01 141.12 139.15 140.48 1.97 0.47
GPB/JPY 170.40 171.21 169.38 170.42 1.83 0.02
AUD/JPY 91.53 91.62 90.70 90.87 0.92 £ 0.66
NZD/JPY 85.42 85.91 85.19 85.65 0.72 0.23
CAD/JPY 91.76 92.46 91.25 91.99 1.21 0.23
CHF/JPY 114.95 116.03 114.31 115.64 1.72 0.69
ZAR/JPY 9.53 9.55 9.44 9.48 0.11 £ 0.05
2014”N 02ŒŽ27“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.39 102.45 101.72 102.12 0.73 £ 0.27
EUR/USD 1.3687 1.3728 1.3643 1.3711 0.0085 0.0024
GPB/USD 1.6670 1.6699 1.6617 1.6688 0.0082 0.0018
USD/CHF 0.8906 0.8920 0.8872 0.8882 0.0048 £ 0.0024
USD/CAD 1.1131 1.1160 1.1118 1.1127 0.0042 £ 0.0004
AUD/USD 0.8970 0.8971 0.8904 0.8964 0.0067 £ 0.0006
NZD/USD 0.8315 0.8392 0.8293 0.8365 0.0099 0.0050
EUR/GBP 0.8211 0.8224 0.8193 0.8216 0.0031 0.0005
USDIDX 80.418 80.578 80.234 80.290 0.344 £ 0.128
EUR/JPY 140.13 140.21 138.80 140.01 1.41 £ 0.12
GPB/JPY 170.66 170.83 169.06 170.40 1.77 £ 0.26
AUD/JPY 91.83 91.83 90.72 91.53 1.11 £ 0.30
NZD/JPY 85.11 85.70 84.81 85.42 0.89 0.31
CAD/JPY 91.97 92.05 91.36 91.76 0.69 £ 0.21
CHF/JPY 114.95 115.13 114.16 114.95 0.97 0.00
ZAR/JPY 9.46 9.54 9.39 9.53 0.15 0.07
2014”N 02ŒŽ26“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.23 102.61 102.10 102.39 0.51 0.16
EUR/USD 1.3745 1.3757 1.3662 1.3687 0.0095 £ 0.0058
GPB/USD 1.6678 1.6702 1.6622 1.6670 0.0080 £ 0.0008
USD/CHF 0.8868 0.8931 0.8865 0.8906 0.0066 0.0038
USD/CAD 1.1086 1.1145 1.1074 1.1131 0.0071 0.0045
AUD/USD 0.9019 0.9026 0.8944 0.8970 0.0082 £ 0.0049
NZD/USD 0.8328 0.8345 0.8282 0.8315 0.0063 £ 0.0013
EUR/GBP 0.8241 0.8251 0.8206 0.8211 0.0045 £ 0.0030
USDIDX 80.144 80.524 80.094 80.413 0.430 0.269
EUR/JPY 140.51 140.78 139.66 140.13 1.12 £ 0.38
GPB/JPY 170.48 170.95 169.96 170.66 0.99 0.18
AUD/JPY 92.19 92.37 91.53 91.83 0.84 £ 0.36
NZD/JPY 85.13 85.40 84.74 85.11 0.66 £ 0.02
CAD/JPY 92.20 92.44 91.90 91.97 0.54 £ 0.23
CHF/JPY 115.26 115.42 114.50 114.95 0.92 £ 0.31
ZAR/JPY 9.53 9.57 9.38 9.46 0.19 £ 0.07
2014”N 02ŒŽ25“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.48 102.63 102.01 102.23 0.62 £ 0.25
EUR/USD 1.3736 1.3768 1.3715 1.3745 0.0053 0.0009
GPB/USD 1.6654 1.6727 1.6642 1.6678 0.0085 0.0024
USD/CHF 0.8890 0.8892 0.8852 0.8868 0.0040 £ 0.0022
USD/CAD 1.1064 1.1096 1.1055 1.1086 0.0041 0.0022
AUD/USD 0.9034 0.9045 0.9004 0.9019 0.0041 £ 0.0015
NZD/USD 0.8331 0.8345 0.8318 0.8328 0.0027 £ 0.0003
EUR/GBP 0.8247 0.8257 0.8222 0.8241 0.0035 £ 0.0006
USDIDX 80.219 80.263 80.016 80.135 0.247 £ 0.084
EUR/JPY 140.76 140.96 140.14 140.51 0.82 £ 0.25
GPB/JPY 170.67 171.09 170.07 170.48 1.02 £ 0.19
AUD/JPY 92.58 92.77 92.01 92.19 0.76 £ 0.39
NZD/JPY 85.37 85.61 84.98 85.13 0.63 £ 0.24
CAD/JPY 92.61 92.79 92.02 92.20 0.77 £ 0.41
CHF/JPY 115.28 115.50 114.93 115.26 0.57 £ 0.02
ZAR/JPY 9.49 9.54 9.42 9.53 0.12 0.04
2014”N 02ŒŽ24“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.46 102.68 102.17 102.48 0.51 0.02
EUR/USD 1.3733 1.3772 1.3708 1.3736 0.0064 0.0003
GPB/USD 1.6625 1.6679 1.6584 1.6654 0.0095 0.0029
USD/CHF 0.8873 0.8911 0.8853 0.8890 0.0058 0.0017
USD/CAD 1.1102 1.1143 1.1055 1.1064 0.0088 £ 0.0038
AUD/USD 0.8978 0.9050 0.8938 0.9034 0.0112 0.0056
NZD/USD 0.8282 0.8343 0.8261 0.8331 0.0082 0.0049
EUR/GBP 0.8255 0.8287 0.8241 0.8247 0.0046 £ 0.0008
USDIDX 80.265 80.366 80.108 80.225 0.258 £ 0.040
EUR/JPY 140.73 141.04 140.33 140.76 0.71 0.03
GPB/JPY 170.37 170.86 169.87 170.67 0.99 0.30
AUD/JPY 92.01 92.75 91.58 92.58 1.17 0.57
NZD/JPY 84.87 85.51 84.58 85.37 0.93 0.50
CAD/JPY 92.24 92.74 91.88 92.61 0.86 0.37
CHF/JPY 115.43 115.69 115.09 115.28 0.60 £ 0.15
ZAR/JPY 9.35 9.52 9.31 9.49 0.21 0.14
2014”N 02ŒŽ21“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.28 102.83 102.28 102.50 0.55 0.22
EUR/USD 1.3720 1.3759 1.3702 1.3739 0.0057 0.0019
GPB/USD 1.6653 1.6725 1.6604 1.6622 0.0121 £ 0.0031
USD/CHF 0.8894 0.8912 0.8868 0.8878 0.0044 £ 0.0016
USD/CAD 1.1098 1.1186 1.1091 1.1108 0.0095 0.0010
AUD/USD 0.9008 0.9015 0.8952 0.8980 0.0063 £ 0.0028
NZD/USD 0.8302 0.8316 0.8270 0.8280 0.0046 £ 0.0022
EUR/GBP 0.8239 0.8268 0.8216 0.8267 0.0052 0.0028
USDIDX 80.302 80.410 80.176 80.256 0.234 £ 0.046
EUR/JPY 140.32 141.29 140.32 140.82 0.97 0.50
GPB/JPY 170.29 171.72 170.03 170.29 1.69 0.00
AUD/JPY 92.11 92.40 91.84 92.04 0.56 £ 0.07
NZD/JPY 84.90 85.26 84.79 84.88 0.47 £ 0.02
CAD/JPY 92.13 92.38 91.61 92.24 0.77 0.11
CHF/JPY 114.97 115.78 114.91 115.46 0.87 0.49
ZAR/JPY 9.29 9.39 9.27 9.37 0.12 0.08
2014”N 02ŒŽ20“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.33 102.43 101.67 102.28 0.76 £ 0.05
EUR/USD 1.3734 1.3764 1.3685 1.3720 0.0079 £ 0.0014
GPB/USD 1.6681 1.6700 1.6628 1.6653 0.0072 £ 0.0028
USD/CHF 0.8887 0.8915 0.8859 0.8894 0.0056 0.0007
USD/CAD 1.1078 1.1113 1.1061 1.1098 0.0052 0.0020
AUD/USD 0.9005 0.9023 0.8937 0.9008 0.0086 0.0003
NZD/USD 0.8278 0.8316 0.8243 0.8302 0.0073 0.0024
EUR/GBP 0.8234 0.8254 0.8211 0.8239 0.0043 0.0005
USDIDX 80.202 80.424 80.032 80.288 0.392 0.086
EUR/JPY 140.54 140.60 139.20 140.32 1.40 £ 0.22
GPB/JPY 170.68 170.79 169.23 170.29 1.56 £ 0.39
AUD/JPY 91.85 92.32 91.08 92.11 1.24 0.26
NZD/JPY 84.72 85.10 84.01 84.90 1.09 0.18
CAD/JPY 92.36 92.46 91.80 92.13 0.66 £ 0.23
CHF/JPY 115.14 115.22 114.22 114.97 1.00 £ 0.17
ZAR/JPY 9.28 9.31 9.17 9.29 0.14 0.01
2014”N 02ŒŽ19“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.36 102.47 101.84 102.33 0.63 £ 0.03
EUR/USD 1.3758 1.3774 1.3725 1.3734 0.0049 £ 0.0024
GPB/USD 1.6682 1.6734 1.6637 1.6681 0.0097 £ 0.0001
USD/CHF 0.8882 0.8896 0.8856 0.8887 0.0040 0.0005
USD/CAD 1.0952 1.1087 1.0910 1.1078 0.0177 0.0126
AUD/USD 0.9028 0.9044 0.8991 0.9005 0.0053 £ 0.0023
NZD/USD 0.8305 0.8344 0.8264 0.8278 0.0080 £ 0.0027
EUR/GBP 0.8247 0.8262 0.8217 0.8234 0.0045 £ 0.0013
USDIDX 79.965 80.235 79.927 80.206 0.308 0.241
EUR/JPY 140.81 140.90 140.01 140.54 0.89 £ 0.27
GPB/JPY 170.73 171.17 169.61 170.68 1.56 £ 0.05
AUD/JPY 92.41 92.47 91.85 92.15 0.62 £ 0.26
NZD/JPY 84.99 85.22 84.56 84.72 0.66 £ 0.27
CAD/JPY 93.44 93.58 92.21 92.36 1.37 £ 1.08
CHF/JPY 115.23 115.39 114.65 115.14 0.74 £ 0.09
ZAR/JPY 9.41 9.42 9.25 9.28 0.17 £ 0.13
2014”N 02ŒŽ18“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.91 102.75 101.76 102.36 0.99 0.45
EUR/USD 1.3705 1.3771 1.3695 1.3758 0.0076 0.0053
GPB/USD 1.6714 1.6742 1.6655 1.6682 0.0087 £ 0.0032
USD/CHF 0.8915 0.8929 0.8869 0.8882 0.0060 £ 0.0033
USD/CAD 1.0964 1.0977 1.0941 1.0952 0.0036 £ 0.0012
AUD/USD 0.9032 0.9081 0.9002 0.9028 0.0079 £ 0.0004
NZD/USD 0.8364 0.8382 0.8302 0.8305 0.0080 £ 0.0059
EUR/GBP 0.8200 0.8250 0.8188 0.8247 0.0062 0.0047
USDIDX 80.168 80.227 79.958 80.004 0.269 £ 0.164
EUR/JPY 139.66 141.03 139.50 140.81 1.53 1.15
GPB/JPY 170.32 171.89 170.23 170.73 1.66 0.41
AUD/JPY 92.04 92.98 92.03 92.41 0.95 0.37
NZD/JPY 85.23 85.77 84.90 84.99 0.87 £ 0.24
CAD/JPY 92.93 93.72 92.89 93.44 0.83 0.51
CHF/JPY 114.29 115.47 114.13 115.23 1.34 0.94
ZAR/JPY 9.40 9.47 9.36 9.41 0.11 0.01
2014”N 02ŒŽ17“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.61 101.99 101.38 101.91 0.61 0.30
EUR/USD 1.3706 1.3725 1.3685 1.3705 0.0040 £ 0.0001
GPB/USD 1.6765 1.6823 1.6696 1.6714 0.0127 £ 0.0051
USD/CHF 0.8911 0.8927 0.8900 0.8915 0.0027 0.0004
USD/CAD 1.0982 1.0987 1.0953 1.0964 0.0034 £ 0.0018
AUD/USD 0.9058 0.9070 0.9023 0.9032 0.0047 £ 0.0026
NZD/USD 0.8365 0.8393 0.8354 0.8364 0.0039 £ 0.0001
EUR/GBP 0.8172 0.8209 0.8158 0.8200 0.0051 0.0028
USDIDX 80.066 80.176 79.951 80.150 0.225 0.084
EUR/JPY 139.41 139.75 138.96 139.66 0.79 0.25
GPB/JPY 170.39 171.07 169.90 170.32 1.17 £ 0.07
AUD/JPY 92.06 92.29 91.67 92.04 0.62 £ 0.02
NZD/JPY 85.02 85.38 84.86 85.23 0.52 0.21
CAD/JPY 92.48 93.01 92.33 92.93 0.68 0.45
CHF/JPY 113.98 114.36 113.72 114.29 0.64 0.31
ZAR/JPY 9.35 9.41 9.32 9.40 0.09 0.05
2014”N 02ŒŽ14“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.16 102.41 101.57 101.80 0.84 £ 0.36
EUR/USD 1.3679 1.3716 1.3673 1.3692 0.0043 0.0013
GPB/USD 1.6657 1.6755 1.6644 1.6747 0.0111 0.0090
USD/CHF 0.8935 0.8941 0.8904 0.8925 0.0037 £ 0.0010
USD/CAD 1.0979 1.0988 1.0940 1.0978 0.0048 £ 0.0001
AUD/USD 0.8983 0.9044 0.8962 0.9035 0.0082 0.0052
NZD/USD 0.8345 0.8385 0.8330 0.8363 0.0055 0.0018
EUR/GBP 0.8212 0.8228 0.8176 0.8176 0.0052 £ 0.0036
USDIDX 80.324 80.327 80.065 80.136 0.262 £ 0.188
EUR/JPY 139.74 140.06 138.99 139.40 1.07 £ 0.34
GPB/JPY 170.16 170.59 169.12 170.49 1.47 0.33
AUD/JPY 91.76 92.27 91.32 91.97 0.95 0.21
NZD/JPY 85.25 85.58 84.66 85.10 0.92 £ 0.15
CAD/JPY 93.04 93.34 92.64 92.74 0.70 £ 0.30
CHF/JPY 114.33 114.56 113.84 114.02 0.72 £ 0.31
ZAR/JPY 9.31 9.38 9.22 9.38 0.16 0.07
2014”N 02ŒŽ13“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.52 102.58 101.70 102.16 0.88 £ 0.36
EUR/USD 1.3593 1.3692 1.3585 1.3679 0.0107 0.0086
GPB/USD 1.6597 1.6673 1.6593 1.6657 0.0080 0.0060
USD/CHF 0.9006 0.9010 0.8916 0.8935 0.0094 £ 0.0071
USD/CAD 1.1002 1.1026 1.0954 1.0979 0.0072 £ 0.0023
AUD/USD 0.9027 0.9032 0.8928 0.8983 0.0104 £ 0.0044
NZD/USD 0.8318 0.8358 0.8293 0.8345 0.0065 0.0027
EUR/GBP 0.8191 0.8227 0.8180 0.8212 0.0047 0.0021
USDIDX 80.697 80.701 80.194 80.295 0.507 £ 0.402
EUR/JPY 139.36 139.93 138.89 139.74 1.04 0.38
GPB/JPY 170.19 170.43 169.24 170.16 1.19 £ 0.03
AUD/JPY 92.54 92.56 91.12 91.76 1.44 £ 0.78
NZD/JPY 85.27 85.47 84.65 85.25 0.82 £ 0.02
CAD/JPY 93.18 93.29 92.29 93.04 1.00 £ 0.14
CHF/JPY 113.82 114.43 113.58 114.33 0.85 0.51
ZAR/JPY 9.32 9.32 9.15 9.31 0.17 £ 0.01
2014”N 02ŒŽ12“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.63 102.69 102.22 102.52 0.47 £ 0.11
EUR/USD 1.3638 1.3654 1.3563 1.3593 0.0091 £ 0.0045
GPB/USD 1.6449 1.6600 1.6426 1.6597 0.0174 0.0148
USD/CHF 0.8984 0.9038 0.8968 0.9006 0.0070 0.0022
USD/CAD 1.1009 1.1025 1.0976 1.1002 0.0049 £ 0.0007
AUD/USD 0.9039 0.9067 0.9007 0.9027 0.0060 £ 0.0012
NZD/USD 0.8321 0.8368 0.8304 0.8318 0.0064 £ 0.0003
EUR/GBP 0.8291 0.8300 0.8190 0.8191 0.0110 £ 0.0100
USDIDX 80.634 80.831 80.492 80.697 0.339 0.063
EUR/JPY 139.95 140.05 138.67 139.36 1.38 £ 0.59
GPB/JPY 168.80 170.22 168.33 170.19 1.89 1.39
AUD/JPY 92.75 92.96 92.31 92.54 0.65 £ 0.21
NZD/JPY 85.38 85.79 85.10 85.27 0.69 £ 0.11
CAD/JPY 93.21 93.42 92.90 93.18 0.52 £ 0.03
CHF/JPY 114.22 114.34 113.26 113.82 1.08 £ 0.40
ZAR/JPY 9.34 9.37 9.27 9.32 0.10 £ 0.02
2014”N 02ŒŽ11“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.24 102.71 102.08 102.63 0.63 0.39
EUR/USD 1.3643 1.3684 1.3630 1.3638 0.0054 £ 0.0005
GPB/USD 1.6402 1.6488 1.6392 1.6449 0.0096 0.0047
USD/CHF 0.8970 0.8988 0.8940 0.8984 0.0048 0.0014
USD/CAD 1.1057 1.1090 1.1003 1.1009 0.0087 £ 0.0048
AUD/USD 0.8951 0.9048 0.8942 0.9039 0.0106 0.0088
NZD/USD 0.8268 0.8344 0.8263 0.8321 0.0081 0.0053
EUR/GBP 0.8318 0.8337 0.8286 0.8291 0.0051 £ 0.0027
USDIDX 80.640 80.665 80.448 80.624 0.217 £ 0.016
EUR/JPY 139.49 140.31 139.28 139.95 1.03 0.46
GPB/JPY 167.70 169.09 167.51 168.80 1.58 1.10
AUD/JPY 91.51 92.88 91.33 92.75 1.55 1.24
NZD/JPY 84.53 85.63 84.43 85.38 1.20 0.85
CAD/JPY 92.46 93.31 92.10 93.21 1.21 0.75
CHF/JPY 113.98 114.59 113.85 114.22 0.74 0.24
ZAR/JPY 9.17 9.35 9.16 9.34 0.19 0.17
2014”N 02ŒŽ10“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.52 102.65 101.99 102.24 0.66 £ 0.28
EUR/USD 1.3614 1.3652 1.3610 1.3643 0.0042 0.0029
GPB/USD 1.6394 1.6428 1.6383 1.6402 0.0045 0.0008
USD/CHF 0.8983 0.8994 0.8960 0.8970 0.0034 £ 0.0013
USD/CAD 1.1035 1.1062 1.1018 1.1057 0.0044 0.0022
AUD/USD 0.8952 0.8959 0.8907 0.8951 0.0052 £ 0.0001
NZD/USD 0.8282 0.8288 0.8258 0.8268 0.0030 £ 0.0014
EUR/GBP 0.8299 0.8326 0.8296 0.8318 0.0030 0.0019
USDIDX 80.759 80.759 80.590 80.624 0.169 £ 0.135
EUR/JPY 139.60 139.80 139.18 139.49 0.62 £ 0.11
GPB/JPY 168.10 168.45 167.20 167.70 1.25 £ 0.40
AUD/JPY 91.48 91.93 90.94 91.51 0.99 0.03
NZD/JPY 84.92 85.05 84.30 84.53 0.75 £ 0.39
CAD/JPY 92.86 92.98 92.28 92.46 0.70 £ 0.40
CHF/JPY 114.07 114.22 113.73 113.98 0.49 £ 0.09
ZAR/JPY 9.25 9.27 9.15 9.17 0.12 £ 0.08
2014”N 02ŒŽ06“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.11 102.59 101.37 102.35 1.22 0.24
EUR/USD 1.3591 1.3649 1.3552 1.3635 0.0097 0.0044
GPB/USD 1.6324 1.6419 1.6297 1.6411 0.0122 0.0087
USD/CHF 0.9010 0.9023 0.8953 0.8979 0.0070 £ 0.0031
USD/CAD 1.1068 1.1079 1.0968 1.1032 0.0111 £ 0.0036
AUD/USD 0.8958 0.8999 0.8922 0.8959 0.0077 0.0001
NZD/USD 0.8249 0.8297 0.8213 0.8295 0.0084 0.0046
EUR/GBP 0.8326 0.8334 0.8288 0.8310 0.0046 £ 0.0016
USDIDX 80.886 81.007 80.599 80.671 0.408 £ 0.215
EUR/JPY 138.77 139.61 138.17 139.57 1.44 0.80
GPB/JPY 166.66 168.05 166.06 167.94 1.99 1.28
AUD/JPY 91.46 91.87 90.86 91.66 1.01 0.20
NZD/JPY 84.21 84.94 83.69 84.87 1.25 0.66
CAD/JPY 92.24 93.39 91.81 92.74 1.58 0.50
CHF/JPY 113.32 114.02 112.97 114.02 1.05 0.70
ZAR/JPY 9.25 9.31 9.10 9.25 0.21 0.00
2014”N 01ŒŽ06“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.47 102.18 101.25 102.11 0.93 0.64
EUR/USD 1.3534 1.3619 1.3482 1.3591 0.0137 0.0057
GPB/USD 1.6310 1.6349 1.6266 1.6324 0.0083 0.0014
USD/CHF 0.9035 0.9064 0.8968 0.9010 0.0096 £ 0.0025
USD/CAD 1.1084 1.1122 1.1043 1.1068 0.0079 £ 0.0016
AUD/USD 0.8912 0.8981 0.8905 0.8958 0.0076 0.0046
NZD/USD 0.8213 0.8283 0.8209 0.8249 0.0074 0.0036
EUR/GBP 0.8298 0.8350 0.8279 0.8326 0.0071 0.0028
USDIDX 81.040 81.232 80.725 80.903 0.507 £ 0.137
EUR/JPY 137.32 138.83 136.78 138.77 2.05 1.45
GPB/JPY 165.48 166.83 165.01 166.66 1.82 1.18
AUD/JPY 90.43 91.65 90.40 91.46 1.25 1.03
NZD/JPY 83.33 84.47 83.20 84.21 1.27 0.88
CAD/JPY 91.54 92.37 91.11 92.24 1.26 0.70
CHF/JPY 112.28 113.46 111.89 113.32 1.57 1.04
ZAR/JPY 9.11 9.28 9.06 9.25 0.22 0.14
2014”N 02ŒŽ05“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 101.64 101.77 100.80 101.47 0.97 £ 0.17
EUR/USD 1.3517 1.3556 1.3499 1.3534 0.0057 0.0017
GPB/USD 1.6326 1.6341 1.6252 1.6310 0.0089 £ 0.0016
USD/CHF 0.9038 0.9057 0.9004 0.9035 0.0053 £ 0.0003
USD/CAD 1.1080 1.1121 1.1037 1.1084 0.0084 0.0004
AUD/USD 0.8930 0.8938 0.8874 0.8912 0.0064 £ 0.0018
NZD/USD 0.8235 0.8247 0.8188 0.8213 0.0059 £ 0.0022
EUR/GBP 0.8279 0.8334 0.8265 0.8298 0.0069 0.0019
USDIDX 81.114 81.240 80.898 81.048 0.342 £ 0.066
EUR/JPY 137.37 137.55 136.55 137.32 1.00 £ 0.05
GPB/JPY 165.92 166.16 163.96 165.48 2.20 £ 0.44
AUD/JPY 90.75 90.79 89.85 90.43 0.94 £ 0.32
NZD/JPY 83.70 83.90 82.89 83.33 1.01 £ 0.37
CAD/JPY 91.13 91.82 91.05 91.54 0.77 0.41
CHF/JPY 112.44 112.58 111.73 112.28 0.85 £ 0.16
ZAR/JPY 9.16 9.16 9.04 9.11 0.12 £ 0.05
2014”N 02ŒŽ04“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 100.96 101.67 100.76 101.64 0.91 0.68
EUR/USD 1.3532 1.3539 1.3494 1.3517 0.0045 £ 0.0015
GPB/USD 1.6310 1.6345 1.6257 1.6326 0.0088 0.0016
USD/CHF 0.9008 0.9062 0.9004 0.9038 0.0058 0.0030
USD/CAD 1.1113 1.1124 1.1048 1.1080 0.0076 £ 0.0033
AUD/USD 0.8751 0.8942 0.8730 0.8930 0.0212 0.0179
NZD/USD 0.8084 0.8251 0.8052 0.8235 0.0199 0.0151
EUR/GBP 0.8296 0.8327 0.8266 0.8279 0.0061 £ 0.0017
USDIDX 81.083 81.217 80.980 81.150 0.237 0.067
EUR/JPY 136.60 137.44 136.25 137.37 1.19 0.77
GPB/JPY 164.30 166.03 163.89 165.92 2.14 1.62
AUD/JPY 88.35 90.91 88.26 90.75 2.65 2.40
NZD/JPY 81.60 83.88 81.42 83.70 2.46 2.10
CAD/JPY 90.83 91.97 90.82 91.13 1.15 0.30
CHF/JPY 112.06 112.49 111.69 112.44 0.80 0.38
ZAR/JPY 8.94 9.18 8.94 9.16 0.24 0.22
2014”N 02ŒŽ03“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.98 102.41 100.77 100.96 1.64 £ 1.02
EUR/USD 1.3482 1.3536 1.3477 1.3532 0.0059 0.0050
GPB/USD 1.6418 1.6446 1.6290 1.6310 0.0156 £ 0.0108
USD/CHF 0.9062 0.9082 0.9004 0.9008 0.0078 £ 0.0054
USD/CAD 1.1111 1.1134 1.1042 1.1113 0.0092 0.0002
AUD/USD 0.8786 0.8834 0.8739 0.8751 0.0095 £ 0.0035
NZD/USD 0.8100 0.8138 0.8082 0.8084 0.0056 £ 0.0016
EUR/GBP 0.8206 0.8302 0.8200 0.8296 0.0102 0.0090
USDIDX 81.276 81.323 80.994 81.068 0.329 £ 0.208
EUR/JPY 137.52 138.10 136.37 136.60 1.73 £ 0.92
GPB/JPY 167.48 168.22 164.30 164.64 3.92 £ 2.84
AUD/JPY 89.39 89.83 88.23 88.35 1.60 £ 1.04
NZD/JPY 82.68 83.16 81.50 81.60 1.66 £ 1.08
CAD/JPY 91.74 92.22 90.82 90.83 1.40 £ 0.91
CHF/JPY 112.48 112.91 111.90 112.06 1.01 £ 0.42
ZAR/JPY 9.14 9.20 8.94 8.94 0.26 £ 0.20
2014”N 01ŒŽ31“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.73 102.94 101.95 101.98 0.99 £ 0.75
EUR/USD 1.3556 1.3574 1.3479 1.3486 0.0095 £ 0.0070
GPB/USD 1.6486 1.6498 1.6427 1.6438 0.0071 £ 0.0048
USD/CHF 0.9025 0.9080 0.9008 0.9063 0.0072 0.0038
USD/CAD 1.1161 1.1224 1.1088 1.1127 0.0136 £ 0.0034
AUD/USD 0.8788 0.8823 0.8694 0.8755 0.0129 £ 0.0033
NZD/USD 0.8159 0.8181 0.8063 0.8086 0.0118 £ 0.0073
EUR/GBP 0.8222 0.8242 0.8188 0.8205 0.0054 £ 0.0017
USDIDX 81.048 81.323 80.991 81.252 0.332 0.204
EUR/JPY 139.25 139.51 137.51 137.52 2.00 £ 1.73
GPB/JPY 169.35 169.74 167.58 167.62 2.16 £ 1.73
AUD/JPY 90.28 90.72 88.86 89.29 1.86 £ 0.99
NZD/JPY 83.82 84.08 82.44 82.45 1.64 £ 1.37
CAD/JPY 92.02 92.19 91.07 91.65 1.12 £ 0.37
CHF/JPY 113.80 114.01 112.55 112.55 1.46 £ 1.25
ZAR/JPY 9.16 9.24 8.99 9.17 0.25 0.01
2014”N 01ŒŽ30“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.26 102.89 102.03 102.73 0.86 0.47
EUR/USD 1.3663 1.3666 1.3544 1.3556 0.0122 £ 0.0107
GPB/USD 1.6561 1.6568 1.6445 1.6486 0.0123 £ 0.0075
USD/CHF 0.8945 0.9048 0.8941 0.9025 0.0107 0.0080
USD/CAD 1.1165 1.1199 1.1151 1.1161 0.0048 £ 0.0004
AUD/USD 0.8741 0.8801 0.8710 0.8788 0.0091 0.0047
NZD/USD 0.8216 0.8218 0.8126 0.8159 0.0092 £ 0.0057
EUR/GBP 0.8250 0.8269 0.8215 0.8222 0.0054 £ 0.0028
USDIDX 80.571 81.135 80.545 81.051 0.590 0.480
EUR/JPY 139.71 139.94 138.90 139.25 1.04 £ 0.46
GPB/JPY 169.33 169.78 168.18 169.35 1.60 0.02
AUD/JPY 89.37 90.45 88.98 90.28 1.47 0.91
NZD/JPY 84.01 84.14 83.19 83.82 0.95 £ 0.19
CAD/JPY 91.57 92.20 91.26 92.02 0.94 0.45
CHF/JPY 114.27 114.41 113.57 113.80 0.84 £ 0.47
ZAR/JPY 9.04 9.23 8.98 9.16 0.25 0.12
2014”N 01ŒŽ29“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 103.20 103.45 101.85 102.26 1.60 £ 0.94
EUR/USD 1.3659 1.3685 1.3603 1.3663 0.0082 0.0004
GPB/USD 1.6568 1.6607 1.6526 1.6561 0.0081 £ 0.0007
USD/CHF 0.8983 0.9010 0.8935 0.8945 0.0075 £ 0.0038
USD/CAD 1.1128 1.1187 1.1103 1.1165 0.0084 0.0037
AUD/USD 0.8804 0.8826 0.8725 0.8741 0.0101 £ 0.0063
NZD/USD 0.8281 0.8299 0.8178 0.8216 0.0121 £ 0.0065
EUR/GBP 0.8240 0.8259 0.8220 0.8250 0.0039 0.0010
USDIDX 80.650 80.820 80.442 80.571 0.378 £ 0.079
EUR/JPY 140.98 141.26 139.04 139.71 2.22 £ 1.27
GPB/JPY 171.05 171.47 168.70 169.33 2.77 £ 1.72
AUD/JPY 90.87 91.12 89.03 89.37 2.09 £ 1.50
NZD/JPY 85.49 85.73 83.46 84.01 2.27 £ 1.48
CAD/JPY 92.71 92.83 91.29 91.57 1.54 £ 1.14
CHF/JPY 114.83 115.06 113.80 114.27 1.26 £ 0.56
ZAR/JPY 9.41 9.48 8.98 9.04 0.50 £ 0.37
2014”N 01ŒŽ28“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.57 103.26 102.49 102.95 0.77 0.38
EUR/USD 1.3675 1.3689 1.3629 1.3669 0.0060 £ 0.0006
GPB/USD 1.6580 1.6625 1.6536 1.6578 0.0089 £ 0.0002
USD/CHF 0.8967 0.9011 0.8954 0.8973 0.0057 0.0006
USD/CAD 1.1115 1.1177 1.1078 1.1155 0.0099 0.0040
AUD/USD 0.8735 0.8821 0.8723 0.8776 0.0098 £ 0.0041
NZD/USD 0.8231 0.8304 0.8221 0.8258 0.0083 0.0027
EUR/GBP 0.8247 0.8252 0.8223 0.8245 0.0029 £ 0.0002
USDIDX 80.478 80.757 80.390 80.666 0.367 0.188
EUR/JPY 140.25 140.89 140.21 140.72 0.68 0.47
GPB/JPY 170.05 171.32 169.92 170.67 1.40 0.62
AUD/JPY 89.58 90.96 89.54 90.35 1.42 0.77
NZD/JPY 84.41 85.66 84.33 85.01 1.33 0.60
CAD/JPY 92.26 92.90 91.85 92.29 1.05 0.03
CHF/JPY 114.38 114.89 114.35 114.72 0.54 0.34
ZAR/JPY 9.22 9.37 9.20 9.34 0.17 0.12
2014”N 01ŒŽ27“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.21 102.93 101.77 102.57 1.16 0.36
EUR/USD 1.3676 1.3716 1.3654 1.3675 0.0062 £ 0.0001
GPB/USD 1.6500 1.6589 1.6424 1.6580 0.0165 0.0080
USD/CHF 0.8948 0.8985 0.8930 0.8967 0.0055 0.0019
USD/CAD 1.1064 1.1117 1.1032 1.1115 0.0085 0.0051
AUD/USD 0.8690 0.8760 0.8678 0.8735 0.0082 0.0045
NZD/USD 0.8225 0.8262 0.8199 0.8231 0.0063 0.0006
EUR/GBP 0.8284 0.8306 0.8236 0.8247 0.0070 £ 0.0037
USDIDX 80.404 80.562 80.301 80.503 0.261 0.099
EUR/JPY 139.81 140.69 139.25 140.25 1.44 0.44
GPB/JPY 168.69 170.53 167.79 170.05 2.74 1.36
AUD/JPY 88.84 90.08 88.46 89.58 1.62 0.74
NZD/JPY 84.09 84.99 83.75 84.41 1.24 0.32
CAD/JPY 92.34 93.23 91.92 92.26 1.31 £ 0.08
CHF/JPY 114.19 114.81 113.72 114.38 1.09 0.19
ZAR/JPY 9.20 9.28 9.10 9.22 0.18 0.02
2014”N 01ŒŽ24“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 103.32 103.58 102.00 102.31 1.58 £ 1.01
EUR/USD 1.3695 1.3740 1.3663 1.3678 0.0077 £ 0.0017
GPB/USD 1.6636 1.6668 1.6479 1.6483 0.0189 £ 0.0153
USD/CHF 0.8974 0.8992 0.8903 0.8941 0.0089 £ 0.0033
USD/CAD 1.1099 1.1138 1.1052 1.1088 0.0086 £ 0.0011
AUD/USD 0.8771 0.8776 0.8660 0.8683 0.0116 £ 0.0088
NZD/USD 0.8306 0.8306 0.8213 0.8213 0.0093 £ 0.0093
EUR/GBP 0.8231 0.8309 0.8210 0.8299 0.0099 0.0068
USDIDX 80.481 80.555 80.153 80.458 0.402 £ 0.023
EUR/JPY 141.49 141.77 139.76 139.94 2.01 £ 1.55
GPB/JPY 171.90 172.31 168.59 168.73 3.72 £ 3.17
AUD/JPY 90.61 90.86 88.53 88.83 2.33 £ 1.78
NZD/JPY 85.81 85.88 83.94 84.03 1.94 £ 1.78
CAD/JPY 93.07 93.26 92.03 92.28 1.23 £ 0.79
CHF/JPY 115.13 115.38 114.16 114.45 1.22 £ 0.68
ZAR/JPY 9.40 9.44 9.11 9.28 0.33 £ 0.12
2014”N 01ŒŽ23“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 104.51 104.85 102.97 103.32 1.88 £ 1.19
EUR/USD 1.3548 1.3699 1.3530 1.3695 0.0169 0.0147
GPB/USD 1.6573 1.6643 1.6557 1.6638 0.0086 0.0065
USD/CHF 0.9116 0.9134 0.8964 0.8974 0.0170 £ 0.0142
USD/CAD 1.1086 1.1174 1.1079 1.1099 0.0095 0.0013
AUD/USD 0.8853 0.8853 0.8732 0.8771 0.0121 £ 0.0082
NZD/USD 0.8304 0.8339 0.8261 0.8306 0.0078 0.0002
EUR/GBP 0.8175 0.8248 0.8169 0.8231 0.0079 0.0056
USDIDX 81.252 81.306 80.407 80.479 0.899 £ 0.773
EUR/JPY 141.58 142.42 141.03 141.49 1.39 £ 0.09
GPB/JPY 173.20 173.66 171.22 171.90 2.44 £ 1.30
AUD/JPY 92.52 92.62 90.24 90.61 2.38 £ 1.91
NZD/JPY 86.78 86.94 85.39 85.81 1.55 £ 0.97
CAD/JPY 94.26 94.36 92.42 93.07 1.94 £ 1.19
CHF/JPY 114.64 115.65 114.32 115.13 1.33 0.49
ZAR/JPY 9.61 9.64 9.31 9.40 0.33 £ 0.21
2014”N 01ŒŽ22“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 104.30 104.59 103.97 104.51 0.62 0.21
EUR/USD 1.3562 1.3584 1.3535 1.3548 0.0049 £ 0.0014
GPB/USD 1.6478 1.6587 1.6451 1.6573 0.0136 0.0095
USD/CHF 0.9101 0.9123 0.9089 0.9116 0.0034 0.0015
USD/CAD 1.0967 1.1092 1.0953 1.1086 0.0139 0.0119
AUD/USD 0.8809 0.8888 0.8780 0.8853 0.0108 0.0044
NZD/USD 0.8317 0.8346 0.8297 0.8304 0.0049 £ 0.0013
EUR/GBP 0.8230 0.8236 0.8169 0.8175 0.0067 £ 0.0055
USDIDX 81.104 81.214 80.962 81.190 0.252 0.086
EUR/JPY 141.44 141.85 141.07 141.58 0.78 0.14
GPB/JPY 171.88 173.31 171.33 173.20 1.98 1.32
AUD/JPY 91.88 92.70 91.61 92.52 1.09 0.64
NZD/JPY 86.74 87.08 86.49 86.78 0.59 0.04
CAD/JPY 95.10 95.36 94.17 94.26 1.19 £ 0.84
CHF/JPY 114.60 114.89 114.26 114.64 0.63 0.04
ZAR/JPY 9.63 9.66 9.58 9.61 0.08 £ 0.02
2014”N 01ŒŽ21“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 104.17 104.75 104.03 104.30 0.72 0.13
EUR/USD 1.3555 1.3570 1.3516 1.3562 0.0054 0.0007
GPB/USD 1.6432 1.6486 1.6400 1.6478 0.0086 0.0046
USD/CHF 0.9098 0.9157 0.9085 0.9101 0.0072 0.0003
USD/CAD 1.0949 1.1019 1.0940 1.0967 0.0079 0.0018
AUD/USD 0.8807 0.8838 0.8775 0.8809 0.0063 0.0002
NZD/USD 0.8309 0.8342 0.8296 0.8317 0.0046 0.0008
EUR/GBP 0.8249 0.8255 0.8215 0.8230 0.0040 £ 0.0019
USDIDX 81.194 81.388 81.041 81.094 0.347 £ 0.100
EUR/JPY 141.19 141.86 141.03 141.44 0.83 0.25
GPB/JPY 171.07 172.35 171.06 171.88 1.29 0.81
AUD/JPY 91.75 92.43 91.56 91.88 0.87 0.13
NZD/JPY 86.56 87.21 86.43 86.74 0.78 0.18
CAD/JPY 95.13 95.58 94.78 95.10 0.80 £ 0.03
CHF/JPY 114.50 114.85 114.21 114.60 0.64 0.10
ZAR/JPY 9.60 9.68 9.56 9.63 0.12 0.03
2014”N 01ŒŽ20“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 104.20 104.32 103.87 104.17 0.45 £ 0.03
EUR/USD 1.3535 1.3569 1.3508 1.3554 0.0061 0.0019
GPB/USD 1.6415 1.6452 1.6396 1.6432 0.0056 0.0017
USD/CHF 0.9098 0.9133 0.9090 0.9098 0.0043 0.0000
USD/CAD 1.0961 1.0972 1.0930 1.0949 0.0042 £ 0.0012
AUD/USD 0.8768 0.8821 0.8757 0.8807 0.0064 0.0039
NZD/USD 0.8250 0.8309 0.8212 0.8309 0.0097 0.0059
EUR/GBP 0.8241 0.8264 0.8233 0.8249 0.0031 0.0008
USDIDX 81.180 81.296 81.039 81.159 0.257 £ 0.021
EUR/JPY 141.05 141.38 140.33 141.19 1.05 0.14
GPB/JPY 171.06 171.49 170.31 171.07 1.18 0.01
AUD/JPY 91.39 91.86 91.04 91.75 0.82 0.36
NZD/JPY 86.00 86.74 85.54 86.56 1.20 0.56
CAD/JPY 95.01 95.24 94.81 95.13 0.43 0.12
CHF/JPY 114.47 114.65 113.81 114.50 0.84 0.03
ZAR/JPY 9.55 9.62 9.54 9.60 0.08 0.05
2014”N 01ŒŽ17“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 104.33 104.47 104.20 104.32 0.27 £ 0.01
EUR/USD 1.3620 1.3621 1.3517 1.3541 0.0104 £ 0.0079
GPB/USD 1.6355 1.6458 1.6310 1.6419 0.0148 0.0064
USD/CHF 0.9050 0.9120 0.9042 0.9103 0.0078 0.0053
USD/CAD 1.0932 1.0984 1.0926 1.0962 0.0058 0.0030
AUD/USD 0.8822 0.8828 0.8763 0.8777 0.0065 £ 0.0045
NZD/USD 0.8350 0.8358 0.8248 0.8255 0.0110 £ 0.0095
EUR/GBP 0.8328 0.8340 0.8234 0.8244 0.0106 £ 0.0084
USDIDX 80.922 81.295 80.908 81.181 0.387 0.259
EUR/JPY 142.08 142.15 140.97 141.19 1.18 £ 0.89
GPB/JPY 170.61 171.87 170.17 171.32 1.70 0.71
AUD/JPY 92.02 92.11 91.39 91.59 0.72 £ 0.43
NZD/JPY 87.16 87.18 86.02 86.11 1.16 £ 1.05
CAD/JPY 95.41 95.50 94.94 95.15 0.56 £ 0.26
CHF/JPY 115.27 115.36 114.35 114.59 1.01 £ 0.68
ZAR/JPY 9.57 9.63 9.55 9.60 0.08 0.03
2014”N 01ŒŽ16“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 104.56 104.93 104.15 104.33 0.78 £ 0.23
EUR/USD 1.3605 1.3650 1.3583 1.3620 0.0067 0.0015
GPB/USD 1.6371 1.6383 1.6315 1.6355 0.0068 £ 0.0016
USD/CHF 0.9085 0.9104 0.9032 0.9050 0.0072 £ 0.0035
USD/CAD 1.0940 1.0963 1.0905 1.0932 0.0058 £ 0.0008
AUD/USD 0.8917 0.8917 0.8777 0.8822 0.0140 £ 0.0095
NZD/USD 0.8338 0.8358 0.8292 0.8350 0.0066 0.0012
EUR/GBP 0.8311 0.8341 0.8305 0.8328 0.0036 0.0017
USDIDX 81.059 81.119 80.772 80.923 0.347 £ 0.136
EUR/JPY 142.25 142.90 141.70 142.08 1.20 £ 0.17
GPB/JPY 171.15 171.79 170.21 170.61 1.58 £ 0.54
AUD/JPY 93.22 93.26 91.63 92.02 1.63 £ 1.20
NZD/JPY 87.34 87.37 86.64 87.16 0.73 £ 0.18
CAD/JPY 95.55 95.91 95.29 95.41 0.62 £ 0.14
CHF/JPY 115.08 115.58 114.94 115.27 0.64 0.19
ZAR/JPY 9.62 9.63 9.53 9.57 0.10 £ 0.05
2014”N 01ŒŽ15“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 104.21 104.70 104.09 104.56 0.61 0.35
EUR/USD 1.3678 1.3678 1.3582 1.3605 0.0096 £ 0.0073
GPB/USD 1.6440 1.6444 1.6322 1.6371 0.0122 £ 0.0069
USD/CHF 0.9025 0.9108 0.9020 0.9085 0.0088 0.0060
USD/CAD 1.0948 1.0992 1.0920 1.0940 0.0072 £ 0.0008
AUD/USD 0.8965 0.8971 0.8888 0.8917 0.0083 £ 0.0048
NZD/USD 0.8380 0.8380 0.8324 0.8338 0.0056 £ 0.0042
EUR/GBP 0.8321 0.8330 0.8287 0.8311 0.0043 £ 0.0010
USDIDX 80.664 81.129 80.652 81.034 0.477 0.370
EUR/JPY 142.53 142.58 141.78 142.25 0.80 £ 0.28
GPB/JPY 171.31 171.58 170.45 171.15 1.13 £ 0.16
AUD/JPY 93.42 93.42 92.73 93.22 0.69 £ 0.20
NZD/JPY 86.31 87.36 86.24 87.34 1.12 1.03
CAD/JPY 95.17 95.66 94.95 95.55 0.71 0.38
CHF/JPY 115.45 115.53 114.78 115.08 0.75 £ 0.37
ZAR/JPY 9.62 9.65 9.53 9.62 0.12 0.00
2014”N 01ŒŽ14“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 103.03 104.29 103.02 104.21 1.27 1.18
EUR/USD 1.3669 1.3700 1.3649 1.3678 0.0051 0.0009
GPB/USD 1.6386 1.6464 1.6368 1.6440 0.0096 0.0054
USD/CHF 0.8992 0.9031 0.8987 0.9025 0.0044 0.0033
USD/CAD 1.0860 1.0960 1.0856 1.0948 0.0104 0.0088
AUD/USD 0.9053 0.9058 0.8955 0.8965 0.0103 £ 0.0088
NZD/USD 0.8378 0.8433 0.8359 0.8380 0.0074 0.0002
EUR/GBP 0.8342 0.8343 0.8304 0.8321 0.0039 £ 0.0021
USDIDX 80.585 80.696 80.444 80.673 0.252 0.088
EUR/JPY 140.82 142.64 140.78 142.53 1.86 1.71
GPB/JPY 168.80 171.45 168.74 171.31 2.71 2.51
AUD/JPY 93.28 93.56 92.98 93.42 0.58 0.14
NZD/JPY 86.39 87.38 86.25 86.31 1.13 £ 0.08
CAD/JPY 94.85 95.26 94.08 95.17 1.18 0.32
CHF/JPY 114.56 115.53 114.52 115.45 1.01 0.89
ZAR/JPY 9.52 9.63 9.50 9.62 0.13 0.10
2014”N 01ŒŽ13“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 103.96 104.13 102.85 103.03 1.28 £ 0.93
EUR/USD 1.3676 1.3685 1.3637 1.3669 0.0048 £ 0.0007
GPB/USD 1.6482 1.6508 1.6347 1.6386 0.0161 £ 0.0096
USD/CHF 0.9011 0.9048 0.8986 0.8992 0.0062 £ 0.0019
USD/CAD 1.0904 1.0930 1.0842 1.0860 0.0088 £ 0.0044
AUD/USD 0.8995 0.9086 0.8985 0.9053 0.0101 0.0058
NZD/USD 0.8291 0.8390 0.8284 0.8378 0.0106 0.0087
EUR/GBP 0.8294 0.8349 0.8285 0.8342 0.0064 0.0048
USDIDX 80.624 80.752 80.409 80.566 0.343 £ 0.058
EUR/JPY 142.21 142.35 140.50 140.82 1.85 £ 1.39
GPB/JPY 171.39 171.67 168.35 168.80 3.32 £ 2.59
AUD/JPY 93.53 93.86 93.18 93.28 0.68 £ 0.25
NZD/JPY 86.21 86.61 85.93 86.39 0.68 0.18
CAD/JPY 95.30 95.51 94.58 94.85 0.93 £ 0.45
CHF/JPY 115.32 115.45 113.98 114.56 1.47 £ 0.76
ZAR/JPY 9.74 9.76 9.48 9.52 0.28 £ 0.22
2014”N 01ŒŽ10“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 104.82 105.42 103.83 104.18 1.59 £ 0.64
EUR/USD 1.3605 1.3688 1.3560 1.3670 0.0128 0.0065
GPB/USD 1.6482 1.6517 1.6383 1.6483 0.0134 0.0001
USD/CHF 0.9071 0.9091 0.9005 0.9025 0.0086 £ 0.0046
USD/CAD 1.0841 1.0946 1.0837 1.0892 0.0109 0.0051
AUD/USD 0.8899 0.9005 0.8876 0.8996 0.0129 0.0097
NZD/USD 0.8252 0.8303 0.8202 0.8302 0.0101 0.0050
EUR/GBP 0.8255 0.8305 0.8251 0.8294 0.0054 0.0039
USDIDX 80.954 81.173 80.533 80.625 0.640 £ 0.329
EUR/JPY 142.60 143.11 142.06 142.41 1.05 £ 0.19
GPB/JPY 172.76 173.03 171.40 171.75 1.63 £ 1.01
AUD/JPY 93.27 93.70 93.04 93.70 0.66 0.43
NZD/JPY 86.50 86.58 86.01 86.48 0.57 £ 0.02
CAD/JPY 96.67 96.82 95.10 95.64 1.72 £ 1.03
CHF/JPY 115.56 115.92 115.12 115.44 0.80 £ 0.12
ZAR/JPY 9.71 9.78 9.68 9.78 0.10 0.07
2014”N 01ŒŽ09“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 104.88 105.06 104.57 104.82 0.49 £ 0.06
EUR/USD 1.3580 1.3634 1.3548 1.3605 0.0086 0.0025
GPB/USD 1.6449 1.6497 1.6441 1.6482 0.0056 0.0033
USD/CHF 0.9110 0.9125 0.9064 0.9071 0.0061 £ 0.0039
USD/CAD 1.0825 1.0875 1.0815 1.0841 0.0060 0.0016
AUD/USD 0.8905 0.8913 0.8865 0.8899 0.0048 £ 0.0006
NZD/USD 0.8264 0.8273 0.8232 0.8252 0.0041 £ 0.0012
EUR/GBP 0.8256 0.8278 0.8231 0.8255 0.0047 £ 0.0001
USDIDX 81.071 81.187 80.847 80.936 0.340 £ 0.135
EUR/JPY 142.42 143.03 142.05 142.60 0.98 0.18
GPB/JPY 172.51 173.14 172.19 172.76 0.95 0.25
AUD/JPY 93.41 93.43 92.85 93.27 0.58 £ 0.14
NZD/JPY 86.66 86.84 86.24 86.50 0.60 £ 0.16
CAD/JPY 96.88 96.97 96.32 96.67 0.65 £ 0.21
CHF/JPY 115.12 115.69 114.86 115.56 0.83 0.44
ZAR/JPY 9.75 9.78 9.67 9.71 0.11 £ 0.04
2014”N 01ŒŽ08“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 104.60 105.14 104.60 104.88 0.54 0.28
EUR/USD 1.3615 1.3635 1.3554 1.3580 0.0081 £ 0.0035
GPB/USD 1.6402 1.6472 1.6377 1.6449 0.0095 0.0047
USD/CHF 0.9093 0.9128 0.9077 0.9110 0.0051 0.0017
USD/CAD 1.0765 1.0830 1.0758 1.0825 0.0072 0.0060
AUD/USD 0.8927 0.8953 0.8893 0.8905 0.0060 £ 0.0022
NZD/USD 0.8287 0.8319 0.8252 0.8264 0.0067 £ 0.0023
EUR/GBP 0.8301 0.8317 0.8241 0.8256 0.0076 £ 0.0045
USDIDX 80.919 81.166 80.828 81.077 0.338 0.158
EUR/JPY 142.38 143.19 142.13 142.42 1.06 0.04
GPB/JPY 171.53 172.85 171.51 172.51 1.34 0.98
AUD/JPY 93.34 93.83 93.23 93.41 0.60 0.07
NZD/JPY 86.65 87.22 86.51 86.66 0.71 0.01
CAD/JPY 97.14 97.27 96.79 96.88 0.48 £ 0.26
CHF/JPY 115.01 115.64 114.90 115.12 0.74 0.11
ZAR/JPY 9.82 9.88 9.71 9.75 0.17 £ 0.07
2014”N 01ŒŽ07“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 104.23 104.74 104.17 104.60 0.57 0.37
EUR/USD 1.3627 1.3657 1.3596 1.3615 0.0061 £ 0.0012
GPB/USD 1.6401 1.6439 1.6374 1.6402 0.0065 0.0001
USD/CHF 0.9040 0.9100 0.9035 0.9093 0.0065 0.0053
USD/CAD 1.0654 1.0782 1.0648 1.0765 0.0134 0.0111
AUD/USD 0.8967 0.8971 0.8893 0.8927 0.0078 £ 0.0040
NZD/USD 0.8290 0.8303 0.8255 0.8287 0.0048 £ 0.0003
EUR/GBP 0.8309 0.8321 0.8292 0.8301 0.0029 £ 0.0008
USDIDX 80.679 80.946 80.604 80.867 0.342 0.188
EUR/JPY 142.03 142.59 141.95 142.38 0.64 0.35
GPB/JPY 170.94 171.71 170.84 171.53 0.87 0.59
AUD/JPY 93.46 93.56 93.01 93.34 0.55 £ 0.12
NZD/JPY 86.40 86.72 86.21 86.65 0.51 0.25
CAD/JPY 97.82 98.01 96.96 97.14 1.05 £ 0.68
CHF/JPY 115.28 115.50 114.93 115.01 0.57 £ 0.27
ZAR/JPY 9.80 9.87 9.77 9.82 0.10 0.02
2014”N 01ŒŽ06“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 104.81 104.96 103.91 104.23 1.05 £ 0.58
EUR/USD 1.3592 1.3654 1.3572 1.3627 0.0082 0.0035
GPB/USD 1.6395 1.6434 1.6338 1.6401 0.0096 0.0006
USD/CHF 0.9046 0.9071 0.9021 0.9040 0.0050 £ 0.0006
USD/CAD 1.0632 1.0681 1.0609 1.0654 0.0072 0.0022
AUD/USD 0.8955 0.8983 0.8930 0.8967 0.0053 0.0012
NZD/USD 0.8272 0.8306 0.8252 0.8290 0.0054 0.0018
EUR/GBP 0.8286 0.8332 0.8280 0.8309 0.0052 0.0023
USDIDX 80.873 80.910 80.537 80.666 0.373 £ 0.207
EUR/JPY 142.46 142.80 141.50 142.03 1.30 £ 0.43
GPB/JPY 171.88 172.24 170.42 170.94 1.82 £ 0.94
AUD/JPY 93.88 94.06 93.20 93.46 0.86 £ 0.42
NZD/JPY 86.72 86.91 86.04 86.40 0.87 £ 0.32
CAD/JPY 98.53 98.69 97.50 97.82 1.19 £ 0.71
CHF/JPY 115.82 115.96 114.99 115.28 0.97 £ 0.54
ZAR/JPY 9.80 9.85 9.75 9.80 0.10 0.00
2014”N 01ŒŽ03“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 104.55 104.89 104.08 104.86 0.81 0.31
EUR/USD 1.3668 1.3673 1.3582 1.3589 0.0091 £ 0.0079
GPB/USD 1.6451 1.6474 1.6395 1.6419 0.0079 £ 0.0032
USD/CHF 0.8991 0.9058 0.8988 0.9053 0.0070 0.0062
USD/CAD 1.0670 1.0672 1.0602 1.0635 0.0070 £ 0.0035
AUD/USD 0.8913 0.9005 0.8885 0.8946 0.0120 0.0033
NZD/USD 0.8190 0.8317 0.8178 0.8273 0.0139 0.0083
EUR/GBP 0.8309 0.8317 0.8275 0.8275 0.0042 £ 0.0034
USDIDX 80.562 80.877 80.562 80.877 0.315 0.315
EUR/JPY 143.25 143.32 141.97 142.49 1.35 £ 0.76
GPB/JPY 172.41 172.50 171.05 172.17 1.45 £ 0.24
AUD/JPY 93.41 94.02 92.90 93.80 1.12 0.39
NZD/JPY 85.82 86.82 85.36 86.75 1.46 0.93
CAD/JPY 98.21 98.62 97.71 98.60 0.91 0.39
CHF/JPY 116.57 116.61 115.38 115.83 1.23 £ 0.74
ZAR/JPY 9.82 9.88 9.78 9.83 0.10 0.01
2014”N 01ŒŽ02“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 105.31 105.45 104.55 104.81 0.90 £ 0.50
EUR/USD 1.3755 1.3776 1.3630 1.3668 0.0146 £ 0.0087
GPB/USD 1.6558 1.6603 1.6411 1.6451 0.0192 £ 0.0107
USD/CHF 0.8910 0.9029 0.8906 0.8991 0.0123 0.0081
USD/CAD 1.0634 1.0678 1.0582 1.0670 0.0096 0.0036
AUD/USD 0.8883 0.8944 0.8842 0.8913 0.0102 0.0030
NZD/USD 0.8188 0.8235 0.8140 0.8190 0.0095 0.0002
EUR/GBP 0.8295 0.8320 0.8271 0.8309 0.0049 0.0014
USDIDX 80.143 80.709 80.083 80.597 0.626 0.454
EUR/JPY 144.93 145.08 142.85 143.25 2.23 £ 1.68
GPB/JPY 174.47 174.85 171.84 172.41 3.01 £ 2.06
AUD/JPY 93.61 93.97 93.14 93.41 0.83 £ 0.20
NZD/JPY 86.28 86.76 85.56 85.82 1.20 £ 0.46
CAD/JPY 98.92 99.15 98.09 98.21 1.06 £ 0.71
CHF/JPY 118.10 118.23 116.18 116.57 2.05 £ 1.53
ZAR/JPY 9.98 10.04 9.78 9.82 0.26 £ 0.16



Since June 2001

Copyright(C) 2005 FXSCiFX@Strategic@Co-op)@ All rights reserved

@