2014”N12ŒŽ31“úXV
FX Strategic Co-op

‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2014”N06ŒŽ30“ú‚Ü‚Å

2014”N”NŠÔƒŒƒ“ƒW
’ʉ݃yƒA ƒI[ƒvƒ“ ‚’l ˆÀ’l ƒNƒ[ƒY ‰A—z •Ï“®• ’†S’l •Ï“®—¦
ƒhƒ‹‰~ 102.52 121.86 100.76 119.77 17.25 21.1 111.31 20.6%
ƒ†[ƒƒhƒ‹ 1.3593 1.3995 1.2097 1.2104 £ 0.1489 0.1898 1.3046 14.0%
ƒ|ƒ“ƒhƒhƒ‹ 1.6597 1.7192 1.5486 1.5584 £ 0.1013 0.1706 1.6339 10.3%
ƒhƒ‹ƒXƒCƒX 0.9006 0.9944 0.8674 0.9938 0.0932 0.1270 0.9309 14.1%
ƒhƒ‹ƒJƒiƒ_ 1.1002 1.1674 1.0582 1.1615 0.0613 0.1092 1.1128 9.9%
ƒI[ƒW[ƒhƒ‹ 0.9027 0.9505 0.8088 0.8183 £ 0.0844 0.1417 0.8797 15.7%
NZDƒhƒ‹ 0.8318 0.8836 0.7609 0.7802 £ 0.0516 0.1227 0.8223 14.8%
ƒ†[ƒƒ|ƒ“ƒh 0.8191 0.8401 0.7760 0.7766 £ 0.0425 0.0641 0.8081 7.8%
ƒ†[ƒ‰~ 144.93 149.79 134.15 144.96 0.03 15.64 141.97 10.8%
ƒ|ƒ“ƒh‰~ 174.47 189.71 163.96 186.65 12.18 25.75 176.84 14.8%
ƒI[ƒW[‰~ 86.28 93.98 81.42 97.84 11.56 12.56 87.70 14.6%
NZD‰~ 86.28 94.25 81.42 93.47 7.19 12.83 87.84 14.9%
ƒJƒiƒ_‰~ 98.92 106.52 90.65 103.08 4.16 15.87 98.59 16.0%
ƒXƒCƒX‰~ 118.10 124.53 111.23 120.49 2.39 13.30 117.88 11.3%
ƒ‰ƒ“ƒh‰~ 9.98 10.82 8.94 10.36 0.38 1.88 9.88 18.8%
ƒhƒ‹EƒCƒ“ƒfƒbƒNƒX 80.697 90.760 78.906 90.276 9.579 11.854 84.83 14.7%
NYƒ_ƒE 16572.17 18103.45 15340.69 17823.07 1250.90 2762.76 16722.07 16.7%
“úŒo•½‹Ï 16147.54 18030.83 13885.11 17450.77 1303.23 4145.72 15957.97 25.7%
ƒhƒCƒcDAX 9598.25 10093.03 8354.97 9805.55 207.30 1738.06 9224.00 18.1%
FTSE100 6749.09 6904.86 6072.68 6566.09 £ 183.00 832.18 6488.77 12.3%
ãŠC‘‡Š”Ž®Žw” 2112.126 3234.677 1986.071 3234.677 1122.55 1248.61 2610.37 59.1%


2014”N 12ŒŽ31“ú i…j
CCY Open High Low Close Range Change
USD/JPY 119.46 119.95 119.25 119.77 0.70 0.31
EUR/USD 1.2154 1.2170 1.2097 1.2104 0.0073 £ 0.0050
GPB/USD 1.5559 1.5620 1.5550 1.5584 0.0070 0.0025
USD/CHF 0.9886 0.9944 0.9880 0.9938 0.0064 0.0052
USD/CAD 1.1605 1.1628 1.1565 1.1615 0.0063 0.0010
AUD/USD 0.8181 0.8216 0.8158 0.8183 0.0058 0.0002
NZD/USD 0.7808 0.7847 0.7790 0.7802 0.0057 £ 0.0006
EUR/GBP 0.7808 0.7818 0.7760 0.7766 0.0058 £ 0.0042
USDIDX 89.937 90.304 89.863 90.276 0.441 0.339
EUR/JPY 145.23 145.56 144.83 144.96 0.73 £ 0.27
GPB/JPY 185.91 187.01 185.71 186.65 1.30 0.74
AUD/JPY 97.73 98.25 97.57 97.84 0.68 0.11
NZD/JPY 93.51 93.85 93.24 93.47 0.61 £ 0.04
CAD/JPY 102.88 103.67 102.81 103.08 0.86 0.20
CHF/JPY 120.79 121.05 120.35 120.49 0.70 £ 0.30
ZAR/JPY 10.32 10.38 10.29 10.36 0.09 0.04
2014”N 12ŒŽ30“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 120.61 120.69 118.86 119.46 1.83 £ 1.15
EUR/USD 1.2156 1.2188 1.2123 1.2154 0.0065 £ 0.0002
GPB/USD 1.5518 1.5574 1.5501 1.5559 0.0073 0.0041
USD/CHF 0.9898 0.9920 0.9868 0.9886 0.0052 £ 0.0012
USD/CAD 1.1637 1.1651 1.1597 1.1605 0.0054 £ 0.0032
AUD/USD 0.8135 0.8203 0.8122 0.8181 0.0081 0.0046
NZD/USD 0.7786 0.7878 0.7771 0.7826 0.0107 0.0040
EUR/GBP 0.7832 0.7845 0.7807 0.7808 0.0038 £ 0.0024
USDIDX 90.184 90.325 89.313 89.937 1.012 £ 0.247
EUR/JPY 146.60 146.73 144.77 145.23 1.96 £ 1.37
GPB/JPY 187.14 187.32 184.96 185.91 2.36 £ 1.23
AUD/JPY 97.73 98.22 97.31 97.73 0.91 0.00
NZD/JPY 93.88 93.97 93.18 93.51 0.79 £ 0.37
CAD/JPY 103.63 103.72 102.28 102.88 1.44 £ 0.75
CHF/JPY 121.88 121.99 120.40 120.79 1.59 £ 1.09
ZAR/JPY 10.37 10.39 10.25 10.32 0.14 £ 0.05
2014”N 12ŒŽ29“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 120.36 120.74 120.17 120.61 0.57 0.25
EUR/USD 1.2180 1.2221 1.2143 1.2156 0.0078 £ 0.0024
GPB/USD 1.5556 1.5586 1.5508 1.5518 0.0078 £ 0.0038
USD/CHF 0.9871 0.9908 0.9843 0.9898 0.0065 0.0027
USD/CAD 1.1614 1.1648 1.1605 1.1637 0.0043 0.0023
AUD/USD 0.8120 0.8163 0.8111 0.8135 0.0052 0.0015
NZD/USD 0.7752 0.7799 0.7744 0.7786 0.0055 0.0034
EUR/GBP 0.7822 0.7854 0.7818 0.7832 0.0036 0.0010
USDIDX 90.047 90.265 89.789 90.221 0.476 0.174
EUR/JPY 146.56 147.23 146.55 146.60 0.68 0.04
GPB/JPY 187.26 187.80 187.06 187.14 0.74 £ 0.12
AUD/JPY 98.13 98.31 97.63 97.73 0.68 £ 0.40
NZD/JPY 93.26 94.25 93.21 93.88 1.04 0.62
CAD/JPY 103.56 103.85 103.42 103.63 0.43 0.07
CHF/JPY 121.89 122.40 121.82 121.88 0.58 £ 0.01
ZAR/JPY 10.36 10.40 10.32 10.37 0.08 0.01
2014”N 12ŒŽ26“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 120.12 120.47 120.12 120.37 0.35 0.25
EUR/USD 1.2216 1.2226 1.2168 1.2178 0.0058 £ 0.0038
GPB/USD 1.5546 1.5570 1.5537 1.5558 0.0033 0.0012
USD/CHF 0.9837 0.9884 0.9836 0.9874 0.0048 0.0037
USD/CAD 1.1613 1.1631 1.1604 1.1628 0.0027 0.0015
AUD/USD 0.8123 0.8133 0.8105 0.8125 0.0028 0.0002
NZD/USD 0.7733 0.7764 0.7716 0.7762 0.0048 0.0029
EUR/GBP 0.7851 0.7855 0.7821 0.7830 0.0034 £ 0.0021
USDIDX 89.870 90.760 89.776 90.030 0.984 0.160
EUR/JPY 146.77 147.06 146.52 146.64 0.54 £ 0.13
GPB/JPY 186.80 187.46 186.76 187.27 0.70 0.47
AUD/JPY 97.59 97.89 97.41 97.78 0.48 0.19
NZD/JPY 92.87 93.47 92.83 93.42 0.64 0.55
CAD/JPY 103.40 103.78 103.29 103.54 0.49 0.14
CHF/JPY 122.07 122.35 121.82 121.87 0.53 £ 0.20
ZAR/JPY 10.28 10.40 10.28 10.38 0.12 0.10
2014”N 12ŒŽ25“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 120.45 120.52 120.01 120.12 0.51 £ 0.33
EUR/USD 1.2197 1.2256 1.2189 1.2216 0.0067 0.0019
GPB/USD 1.5554 1.5573 1.5536 1.5546 0.0037 £ 0.0008
USD/CHF 0.9857 0.9867 0.9831 0.9837 0.0036 £ 0.0020
USD/CAD 1.1621 1.1631 1.1612 1.1613 0.0019 £ 0.0008
AUD/USD 0.8111 0.8128 0.8104 0.8123 0.0024 0.0012
NZD/USD 0.7719 0.7743 0.7719 0.7733 0.0024 0.0014
EUR/GBP 0.7841 0.7854 0.7831 0.7851 0.0023 0.0010
USDIDX 90.051 90.051 89.651 89.863 0.400 £ 0.188
EUR/JPY 146.85 146.85 146.61 146.77 0.24 £ 0.08
GPB/JPY 187.33 187.49 186.58 186.80 0.91 £ 0.53
AUD/JPY 97.68 97.79 97.38 97.59 0.41 £ 0.09
NZD/JPY 93.00 93.33 92.77 92.87 0.56 £ 0.13
CAD/JPY 103.62 103.67 103.22 103.40 0.45 £ 0.22
CHF/JPY 122.17 123.03 121.79 122.07 1.24 £ 0.10
ZAR/JPY 10.32 10.40 10.27 10.28 0.13 £ 0.04
2014”N 12ŒŽ24“ú i…j
CCY Open High Low Close Range Change
USD/JPY 120.69 120.75 120.27 120.45 0.48 £ 0.24
EUR/USD 1.2172 1.2220 1.2170 1.2197 0.0050 0.0025
GPB/USD 1.5518 1.5564 1.5504 1.5554 0.0060 0.0036
USD/CHF 0.9879 0.9882 0.9840 0.9857 0.0042 £ 0.0022
USD/CAD 1.1619 1.1641 1.1590 1.1621 0.0051 0.0002
AUD/USD 0.8103 0.8124 0.8097 0.8111 0.0027 0.0008
NZD/USD 0.7709 0.7736 0.7706 0.7719 0.0030 0.0010
EUR/GBP 0.7844 0.7868 0.7835 0.7841 0.0033 £ 0.0003
USDIDX 90.051 90.080 89.809 89.919 0.271 £ 0.132
EUR/JPY 146.88 147.15 146.45 146.85 0.70 £ 0.03
GPB/JPY 187.26 187.48 186.63 187.33 0.85 0.07
AUD/JPY 97.80 97.97 97.58 97.68 0.39 £ 0.12
NZD/JPY 93.02 93.22 92.85 93.00 0.37 £ 0.02
CAD/JPY 103.85 103.95 103.44 103.62 0.51 £ 0.23
CHF/JPY 122.14 122.37 121.78 122.17 0.59 0.03
ZAR/JPY 10.37 10.38 10.29 10.32 0.09 £ 0.05
2014”N 12ŒŽ23“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 120.04 120.82 120.01 120.69 0.81 0.65
EUR/USD 1.2230 1.2246 1.2165 1.2172 0.0081 £ 0.0058
GPB/USD 1.5587 1.5609 1.5486 1.5518 0.0123 £ 0.0069
USD/CHF 0.9840 0.9886 0.9826 0.9879 0.0060 0.0039
USD/CAD 1.1634 1.1667 1.1599 1.1619 0.0068 £ 0.0015
AUD/USD 0.8130 0.8144 0.8088 0.8103 0.0056 £ 0.0027
NZD/USD 0.7726 0.7756 0.7695 0.7709 0.0061 £ 0.0017
EUR/GBP 0.7846 0.7868 0.7836 0.7844 0.0032 £ 0.0002
USDIDX 89.761 90.159 89.631 90.016 0.528 0.255
EUR/JPY 146.80 147.11 146.73 146.88 0.38 0.08
GPB/JPY 187.09 187.49 186.49 187.26 1.00 0.17
AUD/JPY 97.55 97.90 97.19 97.80 0.71 0.25
NZD/JPY 92.71 93.34 92.71 93.02 0.63 0.31
CAD/JPY 103.16 103.99 103.12 103.85 0.87 0.69
CHF/JPY 121.99 122.33 121.92 122.14 0.41 0.15
ZAR/JPY 10.37 10.39 10.35 10.37 0.04 0.00
2014”N 12ŒŽ22“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 119.50 120.09 119.32 120.04 0.77 0.54
EUR/USD 1.2222 1.2273 1.2216 1.2230 0.0057 0.0008
GPB/USD 1.5624 1.5665 1.5573 1.5587 0.0092 £ 0.0037
USD/CHF 0.9838 0.9850 0.9805 0.9840 0.0045 0.0002
USD/CAD 1.1596 1.1646 1.1578 1.1634 0.0068 0.0038
AUD/USD 0.8141 0.8173 0.8129 0.8130 0.0044 £ 0.0011
NZD/USD 0.7746 0.7771 0.7715 0.7726 0.0056 £ 0.0020
EUR/GBP 0.7818 0.7860 0.7817 0.7846 0.0043 0.0028
USDIDX 89.600 89.794 89.370 89.788 0.424 0.188
EUR/JPY 146.11 147.12 145.95 146.80 1.17 0.69
GPB/JPY 186.76 187.56 186.50 187.09 1.06 0.33
AUD/JPY 97.29 97.69 97.11 97.55 0.58 0.26
NZD/JPY 92.55 93.06 92.08 92.71 0.98 0.16
CAD/JPY 102.96 103.48 102.77 103.16 0.71 0.20
CHF/JPY 121.46 122.24 121.28 121.99 0.96 0.53
ZAR/JPY 10.29 10.39 10.28 10.37 0.11 0.08
2014”N 12ŒŽ19“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 118.82 119.64 118.82 119.50 0.82 0.68
EUR/USD 1.2283 1.2303 1.2221 1.2229 0.0082 £ 0.0054
GPB/USD 1.5666 1.5682 1.5606 1.5627 0.0076 £ 0.0039
USD/CHF 0.9795 0.9848 0.9785 0.9847 0.0063 0.0052
USD/CAD 1.1581 1.1634 1.1568 1.1601 0.0066 0.0020
AUD/USD 0.8164 0.8192 0.8123 0.8125 0.0069 £ 0.0039
NZD/USD 0.7762 0.7796 0.7734 0.7748 0.0062 £ 0.0014
EUR/GBP 0.7837 0.7859 0.7813 0.7821 0.0046 £ 0.0016
USDIDX 89.253 89.653 89.179 89.598 0.474 0.345
EUR/JPY 145.98 146.74 145.95 146.07 0.79 0.09
GPB/JPY 186.17 187.25 186.05 186.66 1.20 0.49
AUD/JPY 97.03 97.80 96.95 97.06 0.85 0.03
NZD/JPY 92.24 93.03 92.21 92.63 0.82 0.39
CAD/JPY 102.53 103.23 102.35 102.96 0.88 0.43
CHF/JPY 121.24 121.86 121.22 121.36 0.64 0.12
ZAR/JPY 10.27 10.35 10.24 10.31 0.11 0.04
2014”N 12ŒŽ18“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 118.62 119.31 118.26 118.81 1.05 0.19
EUR/USD 1.2342 1.2353 1.2266 1.2283 0.0087 £ 0.0059
GPB/USD 1.5575 1.5677 1.5549 1.5666 0.0128 0.0091
USD/CHF 0.9725 0.9848 0.9722 0.9795 0.0126 0.0070
USD/CAD 1.1633 1.1648 1.1570 1.1581 0.0078 £ 0.0052
AUD/USD 0.8123 0.8203 0.8117 0.8164 0.0086 0.0041
NZD/USD 0.7703 0.7767 0.7682 0.7762 0.0085 0.0059
EUR/GBP 0.7920 0.7924 0.7836 0.7837 0.0088 £ 0.0083
USDIDX 89.119 89.399 88.921 89.230 0.478 0.111
EUR/JPY 146.43 146.72 145.61 145.98 1.11 £ 0.45
GPB/JPY 184.79 186.73 184.43 186.17 2.30 1.38
AUD/JPY 96.38 97.62 96.26 97.03 1.36 0.65
NZD/JPY 91.39 92.43 91.20 92.24 1.23 0.85
CAD/JPY 101.92 102.79 101.72 102.53 1.07 0.61
CHF/JPY 121.92 122.20 120.62 121.24 1.58 £ 0.68
ZAR/JPY 10.20 10.37 10.17 10.27 0.20 0.07
2014”N 12ŒŽ17“ú i…j
CCY Open High Low Close Range Change
USD/JPY 116.40 118.91 116.30 118.62 2.61 2.22
EUR/USD 1.2508 1.2516 1.2321 1.2342 0.0195 £ 0.0166
GPB/USD 1.5745 1.5755 1.5541 1.5575 0.0214 £ 0.0170
USD/CHF 0.9596 0.9747 0.9595 0.9725 0.0152 0.0129
USD/CAD 1.1622 1.1672 1.1561 1.1633 0.0111 0.0011
AUD/USD 0.8215 0.8236 0.8107 0.8123 0.0129 £ 0.0092
NZD/USD 0.7797 0.7802 0.7686 0.7703 0.0116 £ 0.0094
EUR/GBP 0.7941 0.7955 0.7910 0.7920 0.0045 £ 0.0021
USDIDX 88.014 89.133 87.896 89.075 1.237 1.061
EUR/JPY 145.61 146.73 145.37 146.43 1.36 0.82
GPB/JPY 183.31 185.03 183.15 184.79 1.88 1.48
AUD/JPY 95.66 96.64 95.22 96.38 1.42 0.72
NZD/JPY 90.76 91.92 90.33 91.39 1.59 0.63
CAD/JPY 100.10 102.06 99.96 101.92 2.10 1.82
CHF/JPY 121.24 122.22 121.03 121.92 1.19 0.68
ZAR/JPY 9.97 10.25 9.96 10.20 0.29 0.23
2014”N 12ŒŽ16“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 117.93 118.02 115.57 116.40 2.45 £ 1.53
EUR/USD 1.2438 1.2570 1.2435 1.2508 0.0135 0.0070
GPB/USD 1.5638 1.5786 1.5612 1.5745 0.0174 0.0107
USD/CHF 0.9656 0.9658 0.9554 0.9596 0.0104 £ 0.0060
USD/CAD 1.1665 1.1672 1.1607 1.1622 0.0065 £ 0.0043
AUD/USD 0.8213 0.8274 0.8200 0.8215 0.0074 0.0002
NZD/USD 0.7746 0.7849 0.7721 0.7797 0.0128 0.0051
EUR/GBP 0.7954 0.8004 0.7935 0.7941 0.0069 £ 0.0013
USDIDX 88.454 88.510 87.627 87.972 0.883 £ 0.482
EUR/JPY 146.67 147.02 144.96 145.61 2.06 £ 1.06
GPB/JPY 184.39 185.10 181.63 183.31 3.47 £ 1.08
AUD/JPY 96.84 96.97 95.30 95.66 1.67 £ 1.18
NZD/JPY 91.33 91.63 89.98 90.76 1.65 £ 0.57
CAD/JPY 101.08 101.27 99.14 100.10 2.13 £ 0.98
CHF/JPY 122.12 122.42 120.71 121.24 1.71 £ 0.88
ZAR/JPY 10.04 10.10 9.82 9.97 0.28 £ 0.07
2014”N 12ŒŽ15 “ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 118.65 119.13 117.57 117.93 1.56 £ 0.72
EUR/USD 1.2474 1.2485 1.2415 1.2438 0.0070 £ 0.0036
GPB/USD 1.5723 1.5747 1.5602 1.5638 0.0145 £ 0.0085
USD/CHF 0.9623 0.9674 0.9620 0.9656 0.0054 0.0033
USD/CAD 1.1590 1.1674 1.1549 1.1665 0.0125 0.0075
AUD/USD 0.8244 0.8268 0.8201 0.8213 0.0067 £ 0.0031
NZD/USD 0.7772 0.7794 0.7727 0.7746 0.0067 £ 0.0026
EUR/GBP 0.7929 0.7972 0.7908 0.7954 0.0064 0.0025
USDIDX 88.317 88.626 88.171 88.428 0.455 0.111
EUR/JPY 148.06 148.45 146.28 146.67 2.17 £ 1.39
GPB/JPY 186.64 187.21 183.85 184.39 3.36 £ 2.25
AUD/JPY 97.87 98.15 96.62 96.84 1.53 £ 1.03
NZD/JPY 92.29 92.57 90.93 91.33 1.64 £ 0.96
CAD/JPY 102.35 102.83 100.91 101.08 1.92 £ 1.27
CHF/JPY 123.28 123.66 121.79 122.12 1.87 £ 1.16
ZAR/JPY 10.23 10.29 9.99 10.04 0.30 £ 0.19
2014”N 12ŒŽ12“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 118.67 119.21 118.06 118.80 1.15 0.13
EUR/USD 1.2411 1.2485 1.2384 1.2462 0.0101 0.0051
GPB/USD 1.5731 1.5747 1.5695 1.5711 0.0052 £ 0.0020
USD/CHF 0.9679 0.9699 0.9619 0.9637 0.0080 £ 0.0042
USD/CAD 1.1526 1.1591 1.1516 1.1582 0.0075 0.0056
AUD/USD 0.8275 0.8299 0.8227 0.8245 0.0072 £ 0.0030
NZD/USD 0.7818 0.7840 0.7757 0.7778 0.0083 £ 0.0040
EUR/GBP 0.7891 0.7941 0.7875 0.7930 0.0066 0.0039
USDIDX 88.586 88.642 88.113 88.321 0.529 £ 0.265
EUR/JPY 147.27 148.16 146.96 147.96 1.20 0.69
GPB/JPY 186.66 187.37 185.61 186.64 1.76 £ 0.02
AUD/JPY 98.20 98.42 97.70 97.95 0.72 £ 0.25
NZD/JPY 92.76 92.96 91.98 92.39 0.98 £ 0.37
CAD/JPY 102.94 103.34 102.06 102.60 1.28 £ 0.34
CHF/JPY 122.60 123.38 122.35 123.26 1.03 0.66
ZAR/JPY 10.21 10.26 10.13 10.25 0.13 0.04
2014”N 12ŒŽ11“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 117.80 119.56 117.45 118.67 2.11 0.87
EUR/USD 1.2445 1.2496 1.2370 1.2411 0.0126 £ 0.0034
GPB/USD 1.5712 1.5757 1.5652 1.5731 0.0105 0.0019
USD/CHF 0.9661 0.9711 0.9628 0.9679 0.0083 0.0018
USD/CAD 1.1474 1.1550 1.1449 1.1526 0.0101 0.0052
AUD/USD 0.8317 0.8376 0.8215 0.8275 0.0161 £ 0.0042
NZD/USD 0.7810 0.7871 0.7779 0.7818 0.0092 0.0008
EUR/GBP 0.7917 0.7955 0.7879 0.7891 0.0076 £ 0.0026
USDIDX 87.947 88.786 87.913 88.555 0.873 0.608
EUR/JPY 146.62 148.06 146.45 147.27 1.61 0.65
GPB/JPY 185.11 187.75 184.98 186.66 2.77 1.55
AUD/JPY 98.00 98.79 97.45 98.20 1.34 0.20
NZD/JPY 92.01 93.32 91.86 92.76 1.46 0.75
CAD/JPY 102.62 103.67 102.43 102.94 1.24 0.32
CHF/JPY 121.88 123.27 121.70 122.60 1.57 0.72
ZAR/JPY 10.20 10.33 10.18 10.21 0.15 0.01
2014”N 12ŒŽ10“ú i…j
CCY Open High Low Close Range Change
USD/JPY 119.68 119.92 117.70 117.80 2.22 £ 1.88
EUR/USD 1.2375 1.2448 1.2362 1.2445 0.0086 0.0070
GPB/USD 1.5667 1.5719 1.5648 1.5712 0.0071 0.0045
USD/CHF 0.9714 0.9723 0.9661 0.9661 0.0062 £ 0.0053
USD/CAD 1.1445 1.1502 1.1436 1.1474 0.0066 0.0029
AUD/USD 0.8293 0.8348 0.8265 0.8317 0.0083 0.0024
NZD/USD 0.7675 0.7833 0.7662 0.7810 0.0171 0.0135
EUR/GBP 0.7899 0.7924 0.7885 0.7917 0.0039 0.0018
USDIDX 88.640 88.811 88.192 88.225 0.619 £ 0.415
EUR/JPY 148.10 148.25 146.53 146.62 1.72 £ 1.48
GPB/JPY 187.48 187.83 184.97 185.11 2.86 £ 2.37
AUD/JPY 99.25 99.47 97.78 98.00 1.69 £ 1.25
NZD/JPY 91.95 92.47 90.71 92.01 1.76 0.06
CAD/JPY 104.55 104.61 102.55 102.62 2.06 £ 1.93
CHF/JPY 123.20 123.34 121.77 121.88 1.57 £ 1.32
ZAR/JPY 10.45 10.48 10.20 10.20 0.28 £ 0.25
2014”N 12ŒŽ09“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 120.75 121.01 117.90 119.68 3.11 £ 1.07
EUR/USD 1.2317 1.2448 1.2292 1.2375 0.0156 0.0058
GPB/USD 1.5652 1.5717 1.5626 1.5667 0.0091 0.0015
USD/CHF 0.9761 0.9778 0.9654 0.9714 0.0124 £ 0.0047
USD/CAD 1.1478 1.1501 1.1398 1.1445 0.0103 £ 0.0033
AUD/USD 0.8295 0.8372 0.8224 0.8293 0.0148 £ 0.0002
NZD/USD 0.7653 0.7762 0.7609 0.7675 0.0153 0.0022
EUR/GBP 0.7890 0.7931 0.7860 0.7899 0.0071 0.0009
USDIDX 89.184 89.270 88.155 88.666 1.115 £ 0.518
EUR/JPY 148.60 148.85 146.80 148.10 2.05 £ 0.50
GPB/JPY 188.96 189.22 185.20 187.48 4.02 £ 1.48
AUD/JPY 100.15 100.21 98.56 99.25 1.65 £ 0.90
NZD/JPY 92.39 92.45 91.40 91.95 1.05 £ 0.44
CAD/JPY 105.18 105.28 103.47 104.55 1.81 £ 0.63
CHF/JPY 123.68 123.84 122.17 123.20 1.67 £ 0.48
ZAR/JPY 10.46 10.50 10.33 10.45 0.17 £ 0.01
2014”N 12ŒŽ08“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 121.57 121.86 120.20 120.75 1.66 £ 0.82
EUR/USD 1.2286 1.2344 1.2247 1.2317 0.0097 0.0031
GPB/USD 1.5570 1.5679 1.5542 1.5652 0.0137 0.0082
USD/CHF 0.9783 0.9818 0.9738 0.9761 0.0080 £ 0.0022
USD/CAD 1.1435 1.1486 1.1427 1.1478 0.0059 0.0043
AUD/USD 0.8303 0.8324 0.8260 0.8295 0.0064 £ 0.0008
NZD/USD 0.7697 0.7709 0.7624 0.7653 0.0085 £ 0.0044
EUR/GBP 0.7886 0.7902 0.7845 0.7890 0.0057 0.0004
USDIDX 89.116 89.550 88.908 89.118 0.642 0.002
EUR/JPY 149.39 149.79 148.20 148.60 1.59 £ 0.79
GPB/JPY 189.32 189.70 188.44 188.96 1.26 £ 0.36
AUD/JPY 100.96 101.20 99.87 100.15 1.33 £ 0.81
NZD/JPY 93.61 93.71 92.32 92.39 1.39 £ 1.22
CAD/JPY 106.26 106.52 104.94 105.18 1.58 £ 1.08
CHF/JPY 124.23 124.53 123.27 123.68 1.26 £ 0.55
ZAR/JPY 10.71 10.72 10.41 10.46 0.31 £ 0.25
2014”N 12ŒŽ05“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 119.77 121.69 119.71 121.49 1.98 1.72
EUR/USD 1.2378 1.2393 1.2271 1.2284 0.0122 £ 0.0094
GPB/USD 1.5674 1.5695 1.5557 1.5586 0.0138 £ 0.0088
USD/CHF 0.9715 0.9800 0.9703 0.9786 0.0097 0.0071
USD/CAD 1.1381 1.1476 1.1381 1.1432 0.0095 0.0051
AUD/USD 0.8385 0.8394 0.8315 0.8320 0.0079 £ 0.0065
NZD/USD 0.7781 0.7785 0.7700 0.7713 0.0085 £ 0.0068
EUR/GBP 0.7898 0.7924 0.7851 0.7882 0.0073 £ 0.0016
USDIDX 88.587 89.467 88.575 89.355 0.892 0.768
EUR/JPY 148.32 149.51 148.32 149.25 1.19 0.93
GPB/JPY 187.71 189.71 187.30 189.34 2.41 1.63
AUD/JPY 100.43 101.37 100.35 101.08 1.02 0.65
NZD/JPY 93.18 93.98 93.11 93.69 0.87 0.51
CAD/JPY 105.22 106.42 105.11 106.24 1.31 1.02
CHF/JPY 123.30 124.35 123.30 124.14 1.05 0.84
ZAR/JPY 10.70 10.76 10.68 10.69 0.08 £ 0.01
2014”N 12ŒŽ04“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 119.79 120.86 119.33 119.77 1.53 £ 0.02
EUR/USD 1.2310 1.2457 1.2280 1.2378 0.0177 0.0068
GPB/USD 1.5685 1.5726 1.5644 1.5674 0.0082 £ 0.0011
USD/CHF 0.9776 0.9796 0.9649 0.9715 0.0147 £ 0.0061
USD/CAD 1.1367 1.1397 1.1340 1.1381 0.0057 0.0014
AUD/USD 0.8406 0.8430 0.8356 0.8385 0.0074 £ 0.0021
NZD/USD 0.7762 0.7822 0.7730 0.7781 0.0092 0.0019
EUR/GBP 0.7848 0.7903 0.7845 0.7898 0.0058 0.0050
USDIDX 88.934 89.122 88.212 88.596 0.910 £ 0.338
EUR/JPY 147.46 148.95 147.31 148.25 1.64 0.79
GPB/JPY 187.86 188.24 187.60 187.71 0.64 £ 0.15
AUD/JPY 100.69 100.95 100.23 100.43 0.72 £ 0.26
NZD/JPY 92.96 93.50 92.68 93.18 0.82 0.22
CAD/JPY 105.37 105.70 104.91 105.22 0.79 £ 0.15
CHF/JPY 122.52 123.90 122.40 123.28 1.50 0.76
ZAR/JPY 10.68 10.70 10.68 10.70 0.02 0.02
2014”N 12ŒŽ03“ú i…j
CCY Open High Low Close Range Change
USD/JPY 119.23 119.87 119.13 119.79 0.74 0.56
EUR/USD 1.2382 1.2391 1.2301 1.2310 0.0090 £ 0.0072
GPB/USD 1.5640 1.5719 1.5620 1.5685 0.0099 0.0045
USD/CHF 0.9723 0.9783 0.9715 0.9776 0.0068 0.0053
USD/CAD 1.1406 1.1418 1.1347 1.1367 0.0071 £ 0.0039
AUD/USD 0.8445 0.8467 0.8389 0.8406 0.0078 £ 0.0039
NZD/USD 0.7804 0.7808 0.7737 0.7762 0.0071 £ 0.0042
EUR/GBP 0.7917 0.7922 0.7833 0.7848 0.0089 £ 0.0069
USDIDX 88.603 89.005 88.577 88.960 0.428 0.357
EUR/JPY 147.62 147.91 147.04 147.46 0.87 £ 0.16
GPB/JPY 186.47 188.20 186.28 187.86 1.92 1.39
AUD/JPY 100.69 100.90 99.99 100.69 0.91 0.00
NZD/JPY 93.05 93.22 92.66 92.96 0.56 £ 0.09
CAD/JPY 104.52 105.50 104.47 105.37 1.03 0.85
CHF/JPY 122.63 122.95 122.22 122.52 0.73 £ 0.11
ZAR/JPY 10.73 10.74 10.65 10.68 0.09 £ 0.05
2014”N 12ŒŽ02“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 118.41 119.29 118.23 119.23 1.06 0.82
EUR/USD 1.2471 1.2476 1.2377 1.2382 0.0099 £ 0.0089
GPB/USD 1.5730 1.5743 1.5632 1.5640 0.0111 £ 0.0090
USD/CHF 0.9647 0.9730 0.9642 0.9723 0.0088 0.0076
USD/CAD 1.1327 1.1424 1.1319 1.1406 0.0105 0.0079
AUD/USD 0.8493 0.8543 0.8433 0.8445 0.0110 £ 0.0048
NZD/USD 0.7867 0.7891 0.7785 0.7804 0.0106 £ 0.0063
EUR/GBP 0.7928 0.7943 0.7911 0.7917 0.0032 £ 0.0011
USDIDX 87.961 88.668 87.954 88.635 0.714 0.674
EUR/JPY 147.65 148.20 147.48 147.62 0.72 £ 0.03
GPB/JPY 186.24 186.94 186.04 186.47 0.90 0.23
AUD/JPY 100.54 101.17 100.27 100.69 0.90 0.15
NZD/JPY 93.13 93.48 92.81 93.05 0.67 £ 0.08
CAD/JPY 104.53 104.94 104.40 104.52 0.54 £ 0.01
CHF/JPY 122.73 123.10 122.50 122.63 0.60 £ 0.10
ZAR/JPY 10.76 10.80 10.69 10.73 0.11 £ 0.03
2014”N 12ŒŽ01“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 118.73 119.15 117.86 118.41 1.29 £ 0.32
EUR/USD 1.2462 1.2507 1.2419 1.2471 0.0088 0.0009
GPB/USD 1.5647 1.5764 1.5586 1.5730 0.0178 0.0083
USD/CHF 0.9655 0.9688 0.9615 0.9647 0.0073 £ 0.0008
USD/CAD 1.1426 1.1459 1.1314 1.1327 0.0145 £ 0.0099
AUD/USD 0.8465 0.8532 0.8417 0.8493 0.0115 0.0028
NZD/USD 0.7814 0.7912 0.7777 0.7867 0.0135 0.0053
EUR/GBP 0.7961 0.7978 0.7923 0.7928 0.0055 £ 0.0033
USDIDX 88.387 88.451 87.783 87.981 0.668 £ 0.406
EUR/JPY 148.00 148.13 147.09 147.65 1.04 £ 0.35
GPB/JPY 185.82 186.34 185.05 186.24 1.29 0.42
AUD/JPY 100.53 101.00 100.10 100.54 0.90 0.01
NZD/JPY 92.81 93.46 92.52 93.13 0.94 0.32
CAD/JPY 103.87 104.55 103.47 104.53 1.08 0.66
CHF/JPY 122.93 123.14 122.30 122.73 0.84 £ 0.20
ZAR/JPY 10.71 10.78 10.64 10.76 0.14 0.05
2014”N 11ŒŽ28“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 117.74 118.78 117.74 118.64 1.04 0.90
EUR/USD 1.2465 1.2491 1.2426 1.2452 0.0065 £ 0.0013
GPB/USD 1.5732 1.5739 1.5614 1.5645 0.0125 £ 0.0087
USD/CHF 0.9638 0.9671 0.9621 0.9653 0.0050 0.0015
USD/CAD 1.1328 1.1444 1.1328 1.1422 0.0116 0.0094
AUD/USD 0.8544 0.8548 0.8485 0.8506 0.0063 £ 0.0038
NZD/USD 0.7859 0.7869 0.7827 0.7842 0.0042 £ 0.0017
EUR/GBP 0.7919 0.7971 0.7914 0.7958 0.0057 0.0039
USDIDX 88.072 88.389 87.939 88.219 0.450 0.147
EUR/JPY 146.85 147.99 146.85 147.72 1.14 0.87
GPB/JPY 185.22 185.93 185.21 185.61 0.72 0.39
AUD/JPY 100.59 101.36 100.37 100.93 0.99 0.34
NZD/JPY 92.54 93.29 92.45 93.11 0.84 0.57
CAD/JPY 103.86 104.29 103.58 103.92 0.71 0.06
CHF/JPY 122.09 123.19 122.09 122.88 1.10 0.79
ZAR/JPY 10.71 10.76 10.69 10.72 0.07 0.01
2014”N 11ŒŽ27“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 117.74 117.90 117.24 117.71 0.66 £ 0.03
EUR/USD 1.2507 1.2524 1.2465 1.2465 0.0059 £ 0.0042
GPB/USD 1.5793 1.5826 1.5717 1.5732 0.0109 £ 0.0061
USD/CHF 0.9613 0.9644 0.9599 0.9638 0.0045 0.0025
USD/CAD 1.1249 1.1355 1.1236 1.1327 0.0119 0.0078
AUD/USD 0.8548 0.8615 0.8530 0.8544 0.0085 £ 0.0004
NZD/USD 0.7872 0.7927 0.7858 0.7859 0.0069 £ 0.0013
EUR/GBP 0.7920 0.7943 0.7907 0.7919 0.0036 £ 0.0001
USDIDX 87.682 88.030 87.680 88.009 0.350 0.327
EUR/JPY 147.21 147.23 146.43 146.75 0.80 £ 0.46
GPB/JPY 185.93 185.95 185.02 185.22 0.93 £ 0.71
AUD/JPY 100.63 101.06 100.33 100.59 0.73 £ 0.04
NZD/JPY 92.69 92.98 92.39 92.54 0.59 £ 0.15
CAD/JPY 104.62 104.62 103.74 103.86 0.88 £ 0.76
CHF/JPY 122.43 122.43 121.81 122.08 0.62 £ 0.35
ZAR/JPY 10.74 10.74 10.70 10.71 0.04 £ 0.03
2014”N 11ŒŽ26“ú i…j
CCY Open High Low Close Range Change
USD/JPY 117.97 117.98 117.43 117.74 0.55 £ 0.23
EUR/USD 1.2475 1.2532 1.2443 1.2507 0.0089 0.0032
GPB/USD 1.5705 1.5806 1.5679 1.5793 0.0127 0.0088
USD/CHF 0.9642 0.9666 0.9595 0.9613 0.0071 £ 0.0029
USD/CAD 1.1257 1.1297 1.1228 1.1249 0.0069 £ 0.0008
AUD/USD 0.8530 0.8565 0.8480 0.8548 0.0085 0.0018
NZD/USD 0.7812 0.7893 0.7803 0.7872 0.0090 0.0060
EUR/GBP 0.7943 0.7951 0.7897 0.7920 0.0054 £ 0.0023
USDIDX 87.851 88.044 87.520 87.675 0.524 £ 0.176
EUR/JPY 147.16 147.21 146.51 147.21 0.70 0.05
GPB/JPY 185.27 186.12 184.78 185.93 1.34 0.66
AUD/JPY 100.62 100.88 99.93 100.63 0.95 0.01
NZD/JPY 92.14 92.94 91.89 92.69 1.05 0.55
CAD/JPY 104.79 104.87 104.24 104.66 0.63 £ 0.13
CHF/JPY 122.35 122.63 121.80 122.47 0.83 0.12
ZAR/JPY 10.76 10.77 10.69 10.75 0.08 £ 0.01
2014”N 11ŒŽ25“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 118.26 118.59 117.69 117.97 0.90 £ 0.29
EUR/USD 1.2441 1.2488 1.2402 1.2475 0.0086 0.0034
GPB/USD 1.5707 1.5736 1.5649 1.5705 0.0087 £ 0.0002
USD/CHF 0.9666 0.9698 0.9634 0.9642 0.0064 £ 0.0024
USD/CAD 1.1286 1.1317 1.1233 1.1257 0.0084 £ 0.0029
AUD/USD 0.8617 0.8620 0.8514 0.8530 0.0106 £ 0.0087
NZD/USD 0.7859 0.7866 0.7766 0.7812 0.0100 £ 0.0047
EUR/GBP 0.7920 0.7944 0.7916 0.7943 0.0028 0.0023
USDIDX 88.202 88.331 87.823 87.895 0.508 £ 0.307
EUR/JPY 147.12 147.39 146.31 147.16 1.08 0.04
GPB/JPY 185.74 186.09 184.53 185.27 1.56 £ 0.47
AUD/JPY 101.91 102.02 100.41 100.62 1.61 £ 1.29
NZD/JPY 92.93 93.16 91.83 92.14 1.33 £ 0.79
CAD/JPY 104.78 104.99 104.26 104.79 0.73 0.01
CHF/JPY 122.34 122.57 121.65 122.35 0.92 0.01
ZAR/JPY 10.73 10.79 10.65 10.76 0.14 0.03
2014”N 11ŒŽ24“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 117.89 118.49 117.58 118.26 0.91 0.37
EUR/USD 1.2362 1.2445 1.2360 1.2441 0.0085 0.0079
GPB/USD 1.5633 1.5715 1.5629 1.5707 0.0086 0.0074
USD/CHF 0.9724 0.9731 0.9663 0.9666 0.0068 £ 0.0058
USD/CAD 1.1231 1.1312 1.1225 1.1286 0.0087 0.0055
AUD/USD 0.8675 0.8701 0.8602 0.8617 0.0099 £ 0.0058
NZD/USD 0.7880 0.7911 0.7846 0.7859 0.0065 £ 0.0021
EUR/GBP 0.7903 0.7935 0.7900 0.7920 0.0035 0.0017
USDIDX 88.375 88.440 88.071 88.154 0.369 £ 0.221
EUR/JPY 145.76 147.32 145.59 147.12 1.73 1.36
GPB/JPY 184.35 185.96 184.06 185.74 1.90 1.39
AUD/JPY 102.29 102.47 101.82 101.91 0.65 £ 0.38
NZD/JPY 92.92 93.21 92.80 92.93 0.41 0.01
CAD/JPY 104.92 105.30 104.65 104.78 0.65 £ 0.14
CHF/JPY 121.18 122.50 121.07 122.34 1.43 1.16
ZAR/JPY 10.74 10.79 10.71 10.73 0.08 £ 0.01
2014”N 11ŒŽ21“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 118.24 118.37 117.36 117.79 1.01 £ 0.45
EUR/USD 1.2541 1.2569 1.2375 1.2391 0.0194 £ 0.0150
GPB/USD 1.5694 1.5714 1.5626 1.5650 0.0088 £ 0.0044
USD/CHF 0.9583 0.9709 0.9564 0.9698 0.0145 0.0115
USD/CAD 1.1305 1.1326 1.1192 1.1233 0.0134 £ 0.0072
AUD/USD 0.8624 0.8723 0.8606 0.8671 0.0117 0.0047
NZD/USD 0.7870 0.7947 0.7848 0.7875 0.0099 0.0005
EUR/GBP 0.7991 0.8003 0.7907 0.7913 0.0096 £ 0.0078
USDIDX 87.629 88.277 87.629 88.277 0.648 0.648
EUR/JPY 148.28 148.43 145.70 145.98 2.73 £ 2.30
GPB/JPY 185.55 185.70 183.98 184.39 1.72 £ 1.16
AUD/JPY 101.95 102.85 101.49 102.12 1.36 0.17
NZD/JPY 93.02 93.68 92.51 92.86 1.17 £ 0.16
CAD/JPY 104.57 105.32 103.89 104.85 1.43 0.28
CHF/JPY 123.38 123.47 121.21 121.46 2.26 £ 1.92
ZAR/JPY 10.78 10.82 10.71 10.76 0.11 £ 0.02
2014”N 11ŒŽ20“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 117.98 118.98 117.74 118.24 1.24 0.26
EUR/USD 1.2533 1.2576 1.2505 1.2541 0.0071 0.0008
GPB/USD 1.5683 1.5737 1.5632 1.5694 0.0105 0.0011
USD/CHF 0.9572 0.9606 0.9553 0.9583 0.0053 0.0011
USD/CAD 1.1340 1.1369 1.1293 1.1305 0.0076 £ 0.0035
AUD/USD 0.8618 0.8631 0.8567 0.8624 0.0064 0.0006
NZD/USD 0.7853 0.7882 0.7807 0.7870 0.0075 0.0017
EUR/GBP 0.8005 0.8028 0.7970 0.7991 0.0058 £ 0.0014
USDIDX 87.675 87.943 87.490 87.704 0.453 0.029
EUR/JPY 148.09 149.12 147.90 148.28 1.22 0.19
GPB/JPY 185.00 186.13 184.89 185.55 1.24 0.55
AUD/JPY 101.67 102.02 101.45 101.95 0.57 0.28
NZD/JPY 92.62 93.14 92.46 93.02 0.68 0.40
CAD/JPY 104.02 104.72 103.95 104.57 0.77 0.55
CHF/JPY 123.25 124.16 123.05 123.38 1.11 0.13
ZAR/JPY 10.67 10.79 10.66 10.78 0.13 0.11
2014”N 11ŒŽ19“ú i…j
CCY Open High Low Close Range Change
USD/JPY 116.87 118.09 116.81 117.98 1.28 1.11
EUR/USD 1.2534 1.2602 1.2513 1.2553 0.0089 0.0019
GPB/USD 1.5631 1.5721 1.5590 1.5683 0.0131 0.0052
USD/CHF 0.9584 0.9601 0.9531 0.9572 0.0070 £ 0.0012
USD/CAD 1.1298 1.1359 1.1295 1.1340 0.0064 0.0042
AUD/USD 0.8721 0.8721 0.8602 0.8618 0.0119 £ 0.0103
NZD/USD 0.7923 0.7926 0.7839 0.7853 0.0087 £ 0.0070
EUR/GBP 0.8019 0.8039 0.7989 0.8005 0.0050 £ 0.0014
USDIDX 87.679 87.776 87.345 87.692 0.334 0.013
EUR/JPY 146.48 148.10 146.39 148.09 1.71 1.61
GPB/JPY 182.66 185.08 182.54 185.00 2.54 2.34
AUD/JPY 101.91 101.98 101.34 101.67 0.64 £ 0.24
NZD/JPY 92.58 92.83 92.10 92.62 0.73 0.04
CAD/JPY 103.43 104.08 103.19 104.02 0.89 0.59
CHF/JPY 121.93 123.33 121.85 123.25 1.48 1.32
ZAR/JPY 10.60 10.70 10.59 10.67 0.11 0.07
2014”N 11ŒŽ18“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 116.60 117.07 116.33 116.87 0.74 0.27
EUR/USD 1.2450 1.2545 1.2442 1.2534 0.0103 0.0084
GPB/USD 1.5638 1.5679 1.5630 1.5631 0.0049 £ 0.0007
USD/CHF 0.9650 0.9654 0.9575 0.9584 0.0079 £ 0.0066
USD/CAD 1.1308 1.1324 1.1260 1.1298 0.0064 £ 0.0010
AUD/USD 0.8711 0.8747 0.8682 0.8721 0.0065 0.0010
NZD/USD 0.7915 0.7974 0.7909 0.7923 0.0065 0.0008
EUR/GBP 0.7962 0.8021 0.7955 0.8019 0.0066 0.0057
USDIDX 87.930 87.966 87.513 87.610 0.453 £ 0.320
EUR/JPY 145.20 146.69 145.20 146.48 1.49 1.28
GPB/JPY 182.32 183.34 182.25 182.66 1.09 0.34
AUD/JPY 101.55 102.24 101.33 101.91 0.91 0.36
NZD/JPY 92.27 93.23 92.25 92.58 0.98 0.31
CAD/JPY 103.10 103.79 102.99 103.43 0.80 0.33
CHF/JPY 120.82 122.14 120.82 121.93 1.32 1.11
ZAR/JPY 10.48 10.61 10.47 10.60 0.14 0.12
2014”N 11ŒŽ17“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 116.49 117.06 115.45 116.60 1.61 0.11
EUR/USD 1.2530 1.2580 1.2445 1.2450 0.0135 £ 0.0080
GPB/USD 1.5682 1.5736 1.5620 1.5638 0.0116 £ 0.0044
USD/CHF 0.9586 0.9655 0.9553 0.9650 0.0102 0.0064
USD/CAD 1.1282 1.1328 1.1269 1.1308 0.0059 0.0026
AUD/USD 0.8776 0.8796 0.8695 0.8711 0.0101 £ 0.0065
NZD/USD 0.7945 0.7975 0.7901 0.7915 0.0074 £ 0.0030
EUR/GBP 0.7987 0.8003 0.7955 0.7962 0.0048 £ 0.0025
USDIDX 87.540 87.999 87.182 87.995 0.817 0.455
EUR/JPY 145.95 146.53 144.81 145.15 1.72 £ 0.80
GPB/JPY 182.66 183.38 181.10 182.32 2.28 £ 0.34
AUD/JPY 102.21 102.40 101.25 101.55 1.15 £ 0.66
NZD/JPY 92.56 92.80 91.82 92.27 0.98 £ 0.29
CAD/JPY 103.18 103.66 102.42 103.10 1.24 £ 0.08
CHF/JPY 121.44 121.97 120.54 120.82 1.43 £ 0.62
ZAR/JPY 10.47 10.56 10.40 10.48 0.16 0.01
2014”N 11ŒŽ14“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 115.75 116.83 115.72 116.29 1.11 0.54
EUR/USD 1.2476 1.2547 1.2398 1.2526 0.0149 0.0050
GPB/USD 1.5712 1.5712 1.5593 1.5671 0.0119 £ 0.0041
USD/CHF 0.9636 0.9689 0.9574 0.9590 0.0115 £ 0.0046
USD/CAD 1.1370 1.1393 1.1264 1.1288 0.0129 £ 0.0082
AUD/USD 0.8717 0.8773 0.8648 0.8753 0.0125 0.0036
NZD/USD 0.7885 0.7939 0.7824 0.7911 0.0115 0.0026
EUR/GBP 0.7941 0.8000 0.7929 0.7992 0.0071 0.0051
USDIDX 87.827 88.267 87.397 87.525 0.870 £ 0.302
EUR/JPY 144.40 145.84 144.32 145.60 1.52 1.20
GPB/JPY 181.85 182.67 181.61 182.18 1.06 0.33
AUD/JPY 100.89 101.92 100.78 101.72 1.14 0.83
NZD/JPY 91.25 92.62 90.97 91.94 1.65 0.69
CAD/JPY 101.78 103.23 101.69 102.96 1.54 1.18
CHF/JPY 120.11 121.41 120.06 121.20 1.35 1.09
ZAR/JPY 10.33 10.50 10.31 10.49 0.19 0.16
2014”N 11ŒŽ13“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 115.46 115.89 115.31 115.75 0.58 0.29
EUR/USD 1.2440 1.2492 1.2427 1.2476 0.0065 0.0036
GPB/USD 1.5781 1.5781 1.5694 1.5712 0.0087 £ 0.0069
USD/CHF 0.9664 0.9674 0.9622 0.9636 0.0052 £ 0.0028
USD/CAD 1.1314 1.1392 1.1298 1.1370 0.0094 0.0056
AUD/USD 0.8721 0.8764 0.8672 0.8717 0.0092 £ 0.0004
NZD/USD 0.7883 0.7929 0.7841 0.7885 0.0088 0.0002
EUR/GBP 0.7883 0.7947 0.7878 0.7941 0.0069 0.0058
USDIDX 87.806 87.875 87.617 87.773 0.258 £ 0.033
EUR/JPY 143.62 144.57 143.58 144.40 0.99 0.78
GPB/JPY 182.18 182.79 181.55 181.85 1.24 £ 0.33
AUD/JPY 100.69 101.21 100.27 100.89 0.94 0.20
NZD/JPY 90.97 91.59 90.67 91.25 0.92 0.28
CAD/JPY 102.04 102.35 101.59 101.78 0.76 £ 0.26
CHF/JPY 119.46 120.30 119.44 120.11 0.86 0.65
ZAR/JPY 10.31 10.36 10.28 10.33 0.08 0.02
2014”N 11ŒŽ12“ú i…j
CCY Open High Low Close Range Change
USD/JPY 115.80 116.02 114.89 115.46 1.13 £ 0.34
EUR/USD 1.2472 1.2498 1.2419 1.2440 0.0079 £ 0.0032
GPB/USD 1.5915 1.5941 1.5776 1.5781 0.0165 £ 0.0134
USD/CHF 0.9643 0.9680 0.9623 0.9664 0.0057 0.0021
USD/CAD 1.1332 1.1359 1.1281 1.1314 0.0078 £ 0.0018
AUD/USD 0.8687 0.8745 0.8665 0.8721 0.0080 0.0034
NZD/USD 0.7809 0.7906 0.7799 0.7883 0.0107 0.0074
EUR/GBP 0.7833 0.7890 0.7801 0.7883 0.0089 0.0050
USDIDX 87.615 87.898 87.395 87.849 0.503 0.234
EUR/JPY 144.46 144.73 143.37 143.62 1.36 £ 0.84
GPB/JPY 184.34 184.68 181.98 182.18 2.70 £ 2.16
AUD/JPY 100.62 100.85 100.07 100.69 0.78 0.07
NZD/JPY 90.45 91.16 90.25 90.97 0.91 0.52
CAD/JPY 102.14 102.33 101.43 102.04 0.90 £ 0.10
CHF/JPY 120.04 120.25 119.22 119.46 1.03 £ 0.58
ZAR/JPY 10.31 10.34 10.24 10.31 0.10 0.00
2014”N 11ŒŽ11“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 114.84 116.11 114.63 115.80 1.48 0.96
EUR/USD 1.2421 1.2500 1.2394 1.2472 0.0106 0.0051
GPB/USD 1.5843 1.5945 1.5835 1.5915 0.0110 0.0072
USD/CHF 0.9681 0.9701 0.9625 0.9643 0.0076 £ 0.0038
USD/CAD 1.1384 1.1402 1.1318 1.1332 0.0084 £ 0.0052
AUD/USD 0.8620 0.8719 0.8591 0.8687 0.0128 0.0067
NZD/USD 0.7748 0.7842 0.7713 0.7809 0.0129 0.0061
EUR/GBP 0.7841 0.7848 0.7822 0.7833 0.0026 £ 0.0008
USDIDX 87.804 88.061 87.365 87.590 0.696 £ 0.214
EUR/JPY 142.64 144.51 142.61 144.46 1.90 1.82
GPB/JPY 181.92 184.40 181.77 184.34 2.63 2.42
AUD/JPY 98.98 100.70 98.98 100.62 1.72 1.64
NZD/JPY 88.97 90.51 88.97 90.45 1.54 1.48
CAD/JPY 100.87 102.22 100.82 102.14 1.40 1.27
CHF/JPY 118.61 120.09 118.54 120.04 1.55 1.43
ZAR/JPY 10.19 10.33 10.18 10.31 0.15 0.12
2014”N 11ŒŽ10“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 114.52 114.91 113.86 114.84 1.05 0.32
EUR/USD 1.2471 1.2510 1.2419 1.2421 0.0091 £ 0.0050
GPB/USD 1.5885 1.5918 1.5841 1.5843 0.0077 £ 0.0042
USD/CHF 0.9643 0.9685 0.9617 0.9681 0.0068 0.0038
USD/CAD 1.1322 1.1385 1.1300 1.1384 0.0085 0.0062
AUD/USD 0.8644 0.8683 0.8609 0.8620 0.0074 £ 0.0024
NZD/USD 0.7771 0.7823 0.7740 0.7748 0.0083 £ 0.0023
EUR/GBP 0.7848 0.7863 0.7828 0.7841 0.0035 £ 0.0007
USDIDX 87.559 87.832 87.223 87.781 0.609 0.222
EUR/JPY 142.81 142.93 142.10 142.64 0.83 £ 0.17
GPB/JPY 181.88 182.26 181.08 181.92 1.18 0.04
AUD/JPY 98.99 99.19 98.78 98.98 0.41 £ 0.01
NZD/JPY 88.99 89.22 88.73 88.97 0.49 £ 0.02
CAD/JPY 101.07 101.35 100.53 100.87 0.82 £ 0.20
CHF/JPY 118.68 118.84 118.14 118.61 0.70 £ 0.07
ZAR/JPY 10.17 10.22 10.15 10.19 0.07 0.02
2014”N 11ŒŽ07“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 115.15 115.60 114.25 114.60 1.35 £ 0.55
EUR/USD 1.2376 1.2470 1.2358 1.2456 0.0112 0.0080
GPB/USD 1.5833 1.5887 1.5791 1.5873 0.0096 0.0040
USD/CHF 0.9733 0.9792 0.9651 0.9661 0.0141 £ 0.0072
USD/CAD 1.1425 1.1449 1.1312 1.1328 0.0137 £ 0.0097
AUD/USD 0.8559 0.8657 0.8541 0.8634 0.0116 0.0075
NZD/USD 0.7689 0.7768 0.7661 0.7754 0.0107 0.0065
EUR/GBP 0.7817 0.7858 0.7813 0.7854 0.0045 0.0037
USDIDX 88.054 88.900 87.474 87.642 1.426 £ 0.412
EUR/JPY 142.50 143.06 142.26 142.67 0.80 0.17
GPB/JPY 182.30 182.81 181.23 181.88 1.58 £ 0.42
AUD/JPY 98.55 99.28 98.49 98.98 0.79 0.43
NZD/JPY 88.52 88.97 88.32 88.88 0.65 0.36
CAD/JPY 100.77 101.49 100.53 101.15 0.96 0.38
CHF/JPY 118.30 118.86 118.22 118.61 0.64 0.31
ZAR/JPY 10.23 10.26 10.14 10.17 0.12 £ 0.06
2014”N 11ŒŽ06“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 114.65 115.52 114.06 115.15 1.46 0.50
EUR/USD 1.2486 1.2534 1.2364 1.2376 0.0170 £ 0.0110
GPB/USD 1.5975 1.6002 1.5824 1.5833 0.0178 £ 0.0142
USD/CHF 0.9640 0.9738 0.9604 0.9733 0.0134 0.0093
USD/CAD 1.1388 1.1444 1.1379 1.1425 0.0065 0.0037
AUD/USD 0.8595 0.8627 0.8554 0.8559 0.0073 £ 0.0036
NZD/USD 0.7732 0.7759 0.7668 0.7689 0.0091 £ 0.0043
EUR/GBP 0.7817 0.7865 0.7800 0.7817 0.0065 0.0000
USDIDX 87.411 88.105 87.134 88.072 0.971 0.661
EUR/JPY 143.14 144.24 142.20 142.50 2.04 £ 0.64
GPB/JPY 183.14 184.33 181.87 182.30 2.46 £ 0.84
AUD/JPY 98.53 98.57 98.06 98.55 0.51 0.02
NZD/JPY 88.64 88.84 87.98 88.52 0.86 £ 0.12
CAD/JPY 100.66 101.21 100.07 100.77 1.14 0.11
CHF/JPY 118.93 119.79 118.12 118.30 1.67 £ 0.63
ZAR/JPY 10.29 10.34 10.19 10.23 0.15 £ 0.06
2014”N 11ŒŽ05“ú i…j
CCY Open High Low Close Range Change
USD/JPY 113.62 114.85 113.42 114.65 1.43 1.03
EUR/USD 1.2540 1.2567 1.2458 1.2486 0.0109 £ 0.0054
GPB/USD 1.6003 1.6020 1.5869 1.5975 0.0151 £ 0.0028
USD/CHF 0.9600 0.9662 0.9584 0.9640 0.0078 0.0040
USD/CAD 1.1408 1.1467 1.1371 1.1388 0.0096 £ 0.0020
AUD/USD 0.8737 0.8762 0.8565 0.8595 0.0197 £ 0.0142
NZD/USD 0.7806 0.7842 0.7685 0.7732 0.0157 £ 0.0074
EUR/GBP 0.7841 0.7865 0.7808 0.7817 0.0057 £ 0.0024
USDIDX 87.023 87.606 86.936 87.474 0.670 0.451
EUR/JPY 142.55 143.44 142.44 143.14 1.00 0.59
GPB/JPY 181.81 183.44 181.51 183.14 1.93 1.33
AUD/JPY 99.26 99.72 98.23 98.53 1.49 £ 0.73
NZD/JPY 88.68 89.26 88.14 88.64 1.12 £ 0.04
CAD/JPY 99.58 100.77 99.47 100.66 1.30 1.08
CHF/JPY 118.35 119.20 118.20 118.93 1.00 0.58
ZAR/JPY 10.30 10.34 10.25 10.29 0.09 £ 0.01
2014”N 11ŒŽ04“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 114.04 114.04 113.15 113.62 0.89 £ 0.42
EUR/USD 1.2483 1.2577 1.2482 1.2540 0.0095 0.0057
GPB/USD 1.5972 1.6016 1.5965 1.6003 0.0051 0.0031
USD/CHF 0.9660 0.9660 0.9580 0.9600 0.0080 £ 0.0060
USD/CAD 1.1356 1.1427 1.1340 1.1408 0.0087 0.0052
AUD/USD 0.8684 0.8750 0.8646 0.8737 0.0104 0.0053
NZD/USD 0.7718 0.7813 0.7711 0.7806 0.0102 0.0088
EUR/GBP 0.7815 0.7854 0.7810 0.7841 0.0044 0.0026
USDIDX 87.250 87.300 86.879 86.996 0.421 £ 0.254
EUR/JPY 142.34 142.63 141.72 142.55 0.91 0.21
GPB/JPY 182.13 182.16 181.13 181.81 1.03 £ 0.32
AUD/JPY 99.03 99.33 98.31 99.26 1.02 0.23
NZD/JPY 88.00 88.79 87.67 88.68 1.12 0.68
CAD/JPY 100.40 100.41 99.29 99.58 1.12 £ 0.82
CHF/JPY 118.05 118.39 117.57 118.35 0.82 0.30
ZAR/JPY 10.30 10.31 10.24 10.30 0.07 0.00
2014”N 11ŒŽ03“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 112.70 114.21 112.42 114.04 1.79 1.34
EUR/USD 1.2506 1.2517 1.2439 1.2483 0.0078 £ 0.0023
GPB/USD 1.5961 1.6023 1.5927 1.5972 0.0096 0.0011
USD/CHF 0.9643 0.9692 0.9630 0.9660 0.0062 0.0017
USD/CAD 1.1282 1.1377 1.1264 1.1356 0.0113 0.0074
AUD/USD 0.8750 0.8762 0.8678 0.8684 0.0084 £ 0.0066
NZD/USD 0.7768 0.7793 0.7698 0.7718 0.0095 £ 0.0050
EUR/GBP 0.7831 0.7837 0.7797 0.7815 0.0040 £ 0.0016
USDIDX 86.915 87.406 86.915 87.287 0.491 0.372
EUR/JPY 140.95 142.56 140.00 142.34 2.56 1.39
GPB/JPY 179.66 182.53 179.62 182.13 2.91 2.47
AUD/JPY 98.62 99.40 98.14 99.03 1.26 0.41
NZD/JPY 87.56 88.24 87.19 88.00 1.05 0.44
CAD/JPY 99.84 100.97 99.70 100.40 1.27 0.56
CHF/JPY 116.81 118.23 116.46 118.05 1.77 1.24
ZAR/JPY 10.17 10.32 10.16 10.30 0.16 0.13
2014”N 10ŒŽ31“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 109.21 112.48 109.18 112.32 3.30 3.11
EUR/USD 1.2614 1.2618 1.2486 1.2525 0.0132 £ 0.0089
GPB/USD 1.6002 1.6011 1.5942 1.5995 0.0069 £ 0.0007
USD/CHF 0.9560 0.9663 0.9557 0.9627 0.0106 0.0067
USD/CAD 1.1190 1.1333 1.1182 1.1263 0.0151 0.0073
AUD/USD 0.8834 0.8854 0.8765 0.8797 0.0089 £ 0.0037
NZD/USD 0.7843 0.7880 0.7776 0.7790 0.0104 £ 0.0053
EUR/GBP 0.7883 0.7886 0.7824 0.7830 0.0062 £ 0.0053
USDIDX 86.190 87.133 86.152 86.915 0.981 0.725
EUR/JPY 137.76 140.80 137.68 140.68 3.12 2.92
GPB/JPY 174.74 179.83 174.67 179.66 5.16 4.92
AUD/JPY 96.46 98.90 96.34 98.81 2.56 2.35
NZD/JPY 85.66 88.03 85.47 87.50 2.56 1.84
CAD/JPY 97.58 99.88 97.52 99.72 2.36 2.14
CHF/JPY 114.24 116.78 114.20 116.68 2.58 2.44
ZAR/JPY 10.04 10.30 10.04 10.17 0.26 0.13
2014”N 10ŒŽ30“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 108.92 109.47 108.75 109.21 0.72 0.29
EUR/USD 1.2632 1.2640 1.2545 1.2614 0.0095 £ 0.0018
GPB/USD 1.6031 1.6038 1.5952 1.6002 0.0086 £ 0.0029
USD/CHF 0.9549 0.9611 0.9543 0.9560 0.0068 0.0011
USD/CAD 1.1188 1.1223 1.1168 1.1190 0.0055 0.0002
AUD/USD 0.8795 0.8840 0.8756 0.8834 0.0084 0.0039
NZD/USD 0.7801 0.7860 0.7766 0.7843 0.0094 0.0042
EUR/GBP 0.7889 0.7905 0.7856 0.7883 0.0049 £ 0.0006
USDIDX 86.026 86.491 85.989 86.154 0.502 0.128
EUR/JPY 137.59 138.06 137.05 137.76 1.01 0.17
GPB/JPY 174.41 175.17 174.00 174.74 1.17 0.33
AUD/JPY 95.79 96.68 95.38 96.46 1.30 0.67
NZD/JPY 84.95 85.90 84.65 85.66 1.25 0.71
CAD/JPY 97.35 97.85 97.21 97.58 0.64 0.23
CHF/JPY 114.06 114.51 113.66 114.24 0.85 0.18
ZAR/JPY 9.95 10.08 9.92 10.04 0.16 0.09
2014”N 10ŒŽ29“ú i…j
CCY Open High Low Close Range Change
USD/JPY 108.15 108.97 107.94 108.92 1.03 0.77
EUR/USD 1.2734 1.2771 1.2631 1.2632 0.0140 £ 0.0102
GPB/USD 1.6133 1.6161 1.6003 1.6013 0.0158 £ 0.0120
USD/CHF 0.9473 0.9550 0.9442 0.9549 0.0108 0.0076
USD/CAD 1.1167 1.1225 1.1122 1.1188 0.0103 0.0021
AUD/USD 0.8856 0.8911 0.8776 0.8795 0.0135 £ 0.0061
NZD/USD 0.7921 0.7978 0.7770 0.7801 0.0208 £ 0.0120
EUR/GBP 0.7893 0.7911 0.7887 0.7889 0.0024 £ 0.0004
USDIDX 85.399 86.041 85.191 86.032 0.850 0.633
EUR/JPY 137.70 138.05 137.41 137.59 0.64 £ 0.11
GPB/JPY 174.45 174.69 174.01 174.41 0.68 £ 0.04
AUD/JPY 95.77 96.29 95.54 95.79 0.75 0.02
NZD/JPY 85.64 86.18 84.58 84.95 1.60 £ 0.69
CAD/JPY 96.84 97.38 96.69 97.35 0.69 0.51
CHF/JPY 114.15 114.44 113.96 114.06 0.48 £ 0.09
ZAR/JPY 9.96 9.99 9.92 9.95 0.07 £ 0.01
2014”N 10ŒŽ28“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 107.81 108.20 107.69 108.15 0.51 0.34
EUR/USD 1.2699 1.2765 1.2685 1.2734 0.0080 0.0035
GPB/USD 1.6120 1.6183 1.6088 1.6133 0.0095 0.0013
USD/CHF 0.9496 0.9511 0.9445 0.9473 0.0066 £ 0.0023
USD/CAD 1.1248 1.1253 1.1166 1.1167 0.0087 £ 0.0081
AUD/USD 0.8803 0.8882 0.8795 0.8856 0.0087 0.0053
NZD/USD 0.7894 0.7959 0.7884 0.7921 0.0075 0.0027
EUR/GBP 0.7878 0.7901 0.7870 0.7893 0.0031 0.0015
USDIDX 85.556 85.677 85.240 85.392 0.437 £ 0.164
EUR/JPY 136.89 137.81 136.89 137.70 0.92 0.81
GPB/JPY 173.77 174.75 173.70 174.45 1.05 0.68
AUD/JPY 94.89 95.84 94.84 95.77 1.00 0.88
NZD/JPY 85.09 85.78 85.01 85.64 0.77 0.55
CAD/JPY 95.84 96.88 95.82 96.84 1.06 1.00
CHF/JPY 113.53 114.23 113.51 114.15 0.72 0.62
ZAR/JPY 9.85 9.98 9.82 9.96 0.16 0.11
2014”N 10ŒŽ27“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 108.23 108.38 107.61 107.81 0.77 £ 0.42
EUR/USD 1.2672 1.2723 1.2665 1.2699 0.0058 0.0027
GPB/USD 1.6082 1.6147 1.6079 1.6120 0.0068 0.0038
USD/CHF 0.9514 0.9521 0.9477 0.9496 0.0044 £ 0.0018
USD/CAD 1.1234 1.1255 1.1213 1.1248 0.0042 0.0014
AUD/USD 0.8799 0.8825 0.8789 0.8803 0.0036 0.0004
NZD/USD 0.7847 0.7903 0.7846 0.7894 0.0057 0.0047
EUR/GBP 0.7875 0.7895 0.7862 0.7878 0.0033 0.0003
USDIDX 85.689 85.713 85.407 85.559 0.306 £ 0.130
EUR/JPY 137.19 137.48 136.59 136.89 0.89 £ 0.30
GPB/JPY 174.10 174.37 173.40 173.77 0.97 £ 0.33
AUD/JPY 95.26 95.48 94.74 94.89 0.74 £ 0.37
NZD/JPY 84.93 85.19 84.79 85.09 0.40 0.16
CAD/JPY 96.30 96.51 95.70 95.84 0.81 £ 0.46
CHF/JPY 113.72 113.95 113.28 113.53 0.67 £ 0.19
ZAR/JPY 9.88 9.91 9.81 9.85 0.10 £ 0.03
2014”N 10ŒŽ24“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 108.24 108.31 107.78 108.16 0.53 £ 0.08
EUR/USD 1.2647 1.2696 1.2635 1.2670 0.0061 0.0023
GPB/USD 1.6030 1.6099 1.6014 1.6090 0.0085 0.0060
USD/CHF 0.9541 0.9546 0.9498 0.9519 0.0048 £ 0.0022
USD/CAD 1.1234 1.1243 1.1195 1.1235 0.0048 0.0001
AUD/USD 0.8758 0.8824 0.8719 0.8794 0.0105 0.0036
NZD/USD 0.7822 0.7881 0.7789 0.7855 0.0092 0.0033
EUR/GBP 0.7890 0.7901 0.7871 0.7875 0.0030 £ 0.0015
USDIDX 85.822 85.910 85.537 85.732 0.373 £ 0.090
EUR/JPY 136.88 137.09 136.50 137.05 0.59 0.17
GPB/JPY 173.49 174.04 172.96 174.03 1.08 0.54
AUD/JPY 94.79 95.29 94.12 95.12 1.17 0.33
NZD/JPY 84.64 85.06 84.26 84.94 0.80 0.30
CAD/JPY 96.33 96.53 96.03 96.30 0.50 £ 0.03
CHF/JPY 113.43 113.66 113.16 113.62 0.50 0.19
ZAR/JPY 9.86 9.90 9.81 9.90 0.09 0.04
2014”N 10ŒŽ23“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 107.13 108.36 107.11 108.24 1.25 1.11
EUR/USD 1.2648 1.2677 1.2614 1.2647 0.0063 £ 0.0001
GPB/USD 1.6051 1.6060 1.5995 1.6030 0.0065 £ 0.0021
USD/CHF 0.9536 0.9559 0.9518 0.9541 0.0041 0.0005
USD/CAD 1.1236 1.1264 1.1208 1.1234 0.0056 £ 0.0002
AUD/USD 0.8778 0.8806 0.8749 0.8758 0.0057 £ 0.0020
NZD/USD 0.7929 0.7930 0.7810 0.7822 0.0120 £ 0.0107
EUR/GBP 0.7880 0.7918 0.7868 0.7890 0.0050 0.0010
USDIDX 85.742 85.939 85.660 85.857 0.279 0.115
EUR/JPY 135.49 137.01 135.21 136.88 1.80 1.39
GPB/JPY 171.94 173.66 171.71 173.49 1.95 1.55
AUD/JPY 94.03 94.94 93.80 94.79 1.14 0.76
NZD/JPY 84.92 84.97 83.96 84.64 1.01 £ 0.28
CAD/JPY 95.33 96.43 95.15 96.33 1.28 1.00
CHF/JPY 112.33 113.52 112.12 113.43 1.40 1.10
ZAR/JPY 9.74 9.89 9.72 9.86 0.17 0.12
2014”N 10ŒŽ22“ú i…j
CCY Open High Low Close Range Change
USD/JPY 107.01 107.38 106.78 107.13 0.60 0.12
EUR/USD 1.2716 1.2740 1.2637 1.2648 0.0103 £ 0.0068
GPB/USD 1.6110 1.6131 1.6012 1.6051 0.0119 £ 0.0059
USD/CHF 0.9491 0.9542 0.9473 0.9536 0.0069 0.0045
USD/CAD 1.1223 1.1293 1.1184 1.1236 0.0109 0.0013
AUD/USD 0.8782 0.8815 0.8747 0.8778 0.0068 £ 0.0004
NZD/USD 0.7962 0.7991 0.7918 0.7929 0.0073 £ 0.0033
EUR/GBP 0.7893 0.7926 0.7873 0.7880 0.0053 £ 0.0013
USDIDX 85.396 85.789 85.232 85.752 0.557 0.356
EUR/JPY 136.08 136.21 135.05 135.49 1.16 £ 0.59
GPB/JPY 172.40 172.68 171.08 171.94 1.60 £ 0.46
AUD/JPY 93.99 94.57 93.58 94.03 0.99 0.04
NZD/JPY 85.19 85.40 84.83 84.92 0.57 £ 0.27
CAD/JPY 95.34 95.87 94.98 95.33 0.89 £ 0.01
CHF/JPY 112.74 112.86 112.30 112.33 0.56 £ 0.41
ZAR/JPY 9.69 9.78 9.67 9.74 0.11 0.05
2014”N 10ŒŽ21“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 106.93 107.03 106.25 107.01 0.78 0.08
EUR/USD 1.2800 1.2841 1.2714 1.2716 0.0127 £ 0.0084
GPB/USD 1.6164 1.6184 1.6110 1.6110 0.0074 £ 0.0054
USD/CHF 0.9428 0.9493 0.9398 0.9491 0.0095 0.0063
USD/CAD 1.1285 1.1296 1.1203 1.1223 0.0093 £ 0.0062
AUD/USD 0.8785 0.8833 0.8760 0.8782 0.0073 £ 0.0003
NZD/USD 0.7967 0.8043 0.7945 0.7962 0.0098 £ 0.0005
EUR/GBP 0.7920 0.7942 0.7878 0.7893 0.0064 £ 0.0027
USDIDX 85.024 85.409 84.743 85.397 0.666 0.373
EUR/JPY 136.86 136.89 135.69 136.08 1.20 £ 0.78
GPB/JPY 172.82 172.95 171.80 172.40 1.15 £ 0.42
AUD/JPY 93.93 94.20 93.56 93.99 0.64 0.06
NZD/JPY 85.18 85.48 84.89 85.19 0.59 0.01
CAD/JPY 94.74 95.36 94.36 95.34 1.00 0.60
CHF/JPY 113.40 113.49 112.46 112.74 1.03 £ 0.66
ZAR/JPY 9.70 9.75 9.65 9.69 0.10 £ 0.01
2014”N 10ŒŽ20“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 107.05 107.40 106.79 106.93 0.61 £ 0.12
EUR/USD 1.2755 1.2817 1.2731 1.2800 0.0086 0.0045
GPB/USD 1.6092 1.6179 1.6080 1.6164 0.0099 0.0072
USD/CHF 0.9464 0.9491 0.9415 0.9428 0.0076 £ 0.0036
USD/CAD 1.1278 1.1293 1.1252 1.1285 0.0041 0.0007
AUD/USD 0.8760 0.8802 0.8745 0.8785 0.0057 0.0025
NZD/USD 0.7927 0.7981 0.7916 0.7967 0.0065 0.0040
EUR/GBP 0.7920 0.7931 0.7904 0.7920 0.0027 0.0000
USDIDX 85.207 85.376 84.905 85.017 0.471 £ 0.190
EUR/JPY 136.55 137.00 136.27 136.86 0.73 0.31
GPB/JPY 172.28 173.01 172.24 172.82 0.77 0.54
AUD/JPY 93.79 94.22 93.59 93.93 0.63 0.14
NZD/JPY 84.87 85.40 84.74 85.18 0.66 0.31
CAD/JPY 94.80 95.34 94.63 94.74 0.71 £ 0.06
CHF/JPY 113.06 113.51 112.94 113.40 0.57 0.34
ZAR/JPY 9.64 9.71 9.63 9.70 0.08 0.06
2014”N 10ŒŽ17“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 106.34 106.95 106.14 106.87 0.81 0.53
EUR/USD 1.2808 1.2838 1.2744 1.2760 0.0094 £ 0.0048
GPB/USD 1.6091 1.6126 1.6030 1.6093 0.0096 0.0002
USD/CHF 0.9427 0.9475 0.9406 0.9456 0.0069 0.0029
USD/CAD 1.1256 1.1283 1.1211 1.1279 0.0072 0.0023
AUD/USD 0.8757 0.8812 0.8734 0.8744 0.0078 £ 0.0013
NZD/USD 0.7946 0.7969 0.7878 0.7922 0.0091 £ 0.0024
EUR/GBP 0.7960 0.7982 0.7926 0.7930 0.0056 £ 0.0030
USDIDX 84.897 85.247 84.762 85.197 0.485 0.300
EUR/JPY 136.20 136.72 135.75 136.38 0.97 0.18
GPB/JPY 171.08 172.07 170.21 172.01 1.86 0.93
AUD/JPY 93.10 93.74 92.75 93.45 0.99 0.35
NZD/JPY 84.48 84.86 83.80 84.67 1.06 0.19
CAD/JPY 94.45 95.17 94.23 94.79 0.94 0.34
CHF/JPY 112.80 113.23 112.44 112.93 0.79 0.13
ZAR/JPY 9.56 9.65 9.54 9.64 0.11 0.08
2014”N 10ŒŽ16“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 105.95 106.46 105.51 106.34 0.95 0.39
EUR/USD 1.2839 1.2845 1.2705 1.2808 0.0140 £ 0.0031
GPB/USD 1.6018 1.6097 1.5942 1.6091 0.0155 0.0073
USD/CHF 0.9400 0.9491 0.9400 0.9427 0.0091 0.0027
USD/CAD 1.1253 1.1361 1.1227 1.1256 0.0134 0.0003
AUD/USD 0.8829 0.8831 0.8687 0.8757 0.0144 £ 0.0072
NZD/USD 0.7987 0.7997 0.7887 0.7946 0.0110 £ 0.0041
EUR/GBP 0.8016 0.8028 0.7948 0.7960 0.0080 £ 0.0056
USDIDX 84.933 85.434 84.744 84.960 0.690 0.027
EUR/JPY 136.02 136.30 134.15 136.20 2.15 0.18
GPB/JPY 169.09 171.22 168.47 171.08 2.75 1.99
AUD/JPY 93.53 93.54 91.76 93.10 1.78 £ 0.43
NZD/JPY 84.60 84.85 83.37 84.48 1.48 £ 0.12
CAD/JPY 94.14 94.61 92.91 94.45 1.70 0.31
CHF/JPY 112.71 112.87 111.23 112.80 1.64 0.09
ZAR/JPY 9.58 9.61 9.43 9.56 0.18 £ 0.02
2014”N 10ŒŽ15“ú i…j
CCY Open High Low Close Range Change
USD/JPY 107.05 107.50 105.20 105.95 2.30 £ 1.10
EUR/USD 1.2662 1.2888 1.2625 1.2839 0.0263 0.0177
GPB/USD 1.5907 1.6068 1.5875 1.6018 0.0193 0.0111
USD/CHF 0.9536 0.9562 0.9368 0.9400 0.0194 £ 0.0136
USD/CAD 1.1296 1.1385 1.1227 1.1253 0.0158 £ 0.0043
AUD/USD 0.8713 0.8859 0.8676 0.8829 0.0183 0.0116
NZD/USD 0.7842 0.7994 0.7807 0.7987 0.0187 0.0145
EUR/GBP 0.7960 0.8047 0.7936 0.8016 0.0111 0.0056
USDIDX 85.902 86.011 84.486 84.868 1.525 £ 1.034
EUR/JPY 135.55 136.06 135.16 136.02 0.90 0.47
GPB/JPY 170.27 171.15 168.03 169.09 3.12 £ 1.18
AUD/JPY 93.27 94.01 92.19 93.53 1.82 0.26
NZD/JPY 83.94 84.78 83.66 84.60 1.12 0.66
CAD/JPY 94.75 94.96 93.39 94.14 1.57 £ 0.61
CHF/JPY 112.25 112.73 112.02 112.71 0.71 0.46
ZAR/JPY 9.68 9.73 9.45 9.58 0.28 £ 0.10
2014”N 10ŒŽ14“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 106.87 107.32 106.68 107.05 0.64 0.18
EUR/USD 1.2748 1.2770 1.2640 1.2662 0.0130 £ 0.0086
GPB/USD 1.6085 1.6098 1.5898 1.5907 0.0200 £ 0.0178
USD/CHF 0.9484 0.9555 0.9469 0.9536 0.0086 0.0052
USD/CAD 1.1197 1.1314 1.1190 1.1296 0.0124 0.0099
AUD/USD 0.8772 0.8812 0.8694 0.8713 0.0118 £ 0.0059
NZD/USD 0.7894 0.7917 0.7821 0.7842 0.0096 £ 0.0052
EUR/GBP 0.7926 0.7962 0.7906 0.7960 0.0056 0.0034
USDIDX 85.256 85.884 85.256 85.884 0.628 0.628
EUR/JPY 136.24 136.55 135.04 135.55 1.51 £ 0.69
GPB/JPY 171.89 172.49 169.93 170.27 2.56 £ 1.62
AUD/JPY 93.75 94.52 92.95 93.27 1.57 £ 0.48
NZD/JPY 84.35 84.92 83.59 83.94 1.33 £ 0.41
CAD/JPY 95.44 95.84 94.47 94.75 1.37 £ 0.69
CHF/JPY 112.68 112.97 111.83 112.25 1.14 £ 0.43
ZAR/JPY 9.69 9.73 9.61 9.68 0.12 £ 0.01
2014”N 10ŒŽ13“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 107.51 107.63 106.77 106.87 0.86 £ 0.64
EUR/USD 1.2627 1.2762 1.2621 1.2748 0.0141 0.0121
GPB/USD 1.6065 1.6127 1.6051 1.6085 0.0076 0.0020
USD/CHF 0.9565 0.9576 0.9471 0.9484 0.0105 £ 0.0081
USD/CAD 1.1198 1.1220 1.1170 1.1197 0.0050 £ 0.0001
AUD/USD 0.8676 0.8787 0.8652 0.8772 0.0135 0.0096
NZD/USD 0.7807 0.7898 0.7795 0.7894 0.0103 0.0087
EUR/GBP 0.7856 0.7934 0.7852 0.7926 0.0082 0.0070
USDIDX 85.818 85.818 85.065 85.224 0.753 £ 0.594
EUR/JPY 135.79 136.30 135.56 136.24 0.74 0.45
GPB/JPY 172.75 173.05 171.74 171.89 1.31 £ 0.86
AUD/JPY 93.30 94.32 92.87 93.75 1.45 0.45
NZD/JPY 83.94 84.77 83.62 84.35 1.15 0.41
CAD/JPY 95.97 96.32 95.39 95.44 0.93 £ 0.53
CHF/JPY 112.35 112.84 112.13 112.68 0.71 0.33
ZAR/JPY 9.66 9.75 9.64 9.69 0.11 0.03
2014”N 10ŒŽ10“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 107.85 108.16 107.62 107.65 0.54 £ 0.20
EUR/USD 1.2692 1.2716 1.2605 1.2630 0.0111 £ 0.0062
GPB/USD 1.6118 1.6136 1.6009 1.6077 0.0127 £ 0.0041
USD/CHF 0.9545 0.9593 0.9527 0.9570 0.0066 0.0025
USD/CAD 1.1185 1.1222 1.1156 1.1199 0.0066 0.0014
AUD/USD 0.8782 0.8785 0.8680 0.8684 0.0105 £ 0.0098
NZD/USD 0.7865 0.7878 0.7801 0.7816 0.0077 £ 0.0049
EUR/GBP 0.7875 0.7895 0.7851 0.7855 0.0044 £ 0.0020
USDIDX 85.551 85.984 85.403 85.912 0.581 0.361
EUR/JPY 136.86 137.06 135.83 135.98 1.23 £ 0.88
GPB/JPY 173.80 174.00 172.73 173.07 1.27 £ 0.73
AUD/JPY 94.69 94.69 93.45 93.48 1.24 £ 1.21
NZD/JPY 84.79 84.90 84.02 84.14 0.88 £ 0.65
CAD/JPY 96.40 96.66 95.99 96.13 0.67 £ 0.27
CHF/JPY 112.97 113.15 112.35 112.48 0.80 £ 0.49
ZAR/JPY 9.76 9.76 9.68 9.68 0.08 £ 0.08
2014”N 10ŒŽ09“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 108.15 108.32 107.53 107.85 0.79 £ 0.30
EUR/USD 1.2735 1.2791 1.2664 1.2692 0.0127 £ 0.0043
GPB/USD 1.6166 1.6227 1.6105 1.6118 0.0122 £ 0.0048
USD/CHF 0.9518 0.9559 0.9469 0.9545 0.0090 0.0027
USD/CAD 1.1112 1.1189 1.1082 1.1185 0.0107 0.0073
AUD/USD 0.8840 0.8899 0.8765 0.8782 0.0134 £ 0.0058
NZD/USD 0.7904 0.7974 0.7845 0.7865 0.0129 £ 0.0039
EUR/GBP 0.7878 0.7896 0.7856 0.7875 0.0040 £ 0.0003
USDIDX 85.271 85.672 84.937 85.548 0.735 0.277
EUR/JPY 137.71 137.85 136.66 136.86 1.19 £ 0.85
GPB/JPY 174.81 175.01 173.58 173.80 1.43 £ 1.01
AUD/JPY 95.58 95.84 94.44 94.69 1.40 £ 0.89
NZD/JPY 85.45 85.82 84.54 84.79 1.28 £ 0.66
CAD/JPY 97.31 97.50 96.37 96.40 1.13 £ 0.91
CHF/JPY 113.61 113.73 112.85 112.97 0.88 £ 0.64
ZAR/JPY 9.79 9.82 9.72 9.76 0.10 £ 0.03
2014”N 10ŒŽ08“ú i…j
CCY Open High Low Close Range Change
USD/JPY 108.04 108.75 107.75 108.15 1.00 0.11
EUR/USD 1.2669 1.2749 1.2623 1.2735 0.0126 0.0066
GPB/USD 1.6096 1.6182 1.6032 1.6166 0.0150 0.0070
USD/CHF 0.9569 0.9601 0.9510 0.9518 0.0091 £ 0.0051
USD/CAD 1.1175 1.1210 1.1094 1.1112 0.0116 £ 0.0063
AUD/USD 0.8815 0.8851 0.8734 0.8840 0.0117 0.0025
NZD/USD 0.7834 0.7914 0.7783 0.7904 0.0131 0.0070
EUR/GBP 0.7871 0.7901 0.7860 0.7878 0.0041 0.0007
USDIDX 85.591 85.920 85.198 85.324 0.722 £ 0.267
EUR/JPY 136.87 137.95 136.50 137.71 1.45 0.84
GPB/JPY 173.89 174.97 173.44 174.81 1.53 0.92
AUD/JPY 95.23 95.70 94.71 95.58 0.99 0.35
NZD/JPY 84.64 85.56 84.40 85.45 1.16 0.81
CAD/JPY 96.67 97.48 96.58 97.31 0.90 0.64
CHF/JPY 112.90 113.76 112.72 113.61 1.04 0.71
ZAR/JPY 9.66 9.81 9.63 9.79 0.18 0.13
2014”N 10ŒŽ07“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 108.78 109.25 107.82 108.04 1.43 £ 0.74
EUR/USD 1.2657 1.2682 1.2583 1.2669 0.0099 0.0012
GPB/USD 1.6081 1.6129 1.6027 1.6096 0.0102 0.0015
USD/CHF 0.9582 0.9625 0.9556 0.9569 0.0069 £ 0.0013
USD/CAD 1.1134 1.1196 1.1129 1.1175 0.0067 0.0041
AUD/USD 0.8762 0.8834 0.8727 0.8815 0.0107 0.0053
NZD/USD 0.7833 0.7873 0.7783 0.7834 0.0090 0.0001
EUR/GBP 0.7871 0.7874 0.7837 0.7871 0.0037 0.0000
USDIDX 85.778 86.103 85.546 85.663 0.557 £ 0.115
EUR/JPY 137.65 137.76 136.56 136.87 1.20 £ 0.78
GPB/JPY 174.90 175.15 173.70 173.89 1.45 £ 1.01
AUD/JPY 95.30 95.59 95.10 95.23 0.49 £ 0.07
NZD/JPY 85.22 85.44 84.56 84.64 0.88 £ 0.58
CAD/JPY 97.68 97.75 96.62 96.67 1.13 £ 1.01
CHF/JPY 113.50 113.61 112.61 112.90 1.00 £ 0.60
ZAR/JPY 9.70 9.73 9.63 9.66 0.10 £ 0.04
2014”N 10ŒŽ06“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 109.78 109.85 108.65 108.78 1.20 £ 1.00
EUR/USD 1.2510 1.2675 1.2504 1.2657 0.0171 0.0147
GPB/USD 1.5965 1.6099 1.5944 1.6081 0.0155 0.0116
USD/CHF 0.9676 0.9691 0.9567 0.9582 0.0124 £ 0.0094
USD/CAD 1.1251 1.1265 1.1112 1.1134 0.0153 £ 0.0117
AUD/USD 0.8672 0.8784 0.8653 0.8762 0.0131 0.0090
NZD/USD 0.7762 0.7867 0.7714 0.7833 0.0153 0.0071
EUR/GBP 0.7831 0.7875 0.7829 0.7871 0.0046 0.0040
USDIDX 86.691 86.701 85.640 85.775 1.061 £ 0.916
EUR/JPY 137.35 137.78 137.07 137.65 0.71 0.30
GPB/JPY 175.26 175.45 174.47 174.90 0.98 £ 0.36
AUD/JPY 95.22 95.56 95.03 95.30 0.53 0.08
NZD/JPY 85.23 85.50 84.73 85.22 0.77 £ 0.01
CAD/JPY 97.51 97.82 97.31 97.68 0.51 0.17
CHF/JPY 113.39 113.62 113.11 113.50 0.51 0.11
ZAR/JPY 9.66 9.72 9.65 9.70 0.07 0.04
2014”N 10ŒŽ03“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 108.45 109.91 108.36 109.76 1.55 1.31
EUR/USD 1.2668 1.2676 1.2501 1.2515 0.0175 £ 0.0153
GPB/USD 1.6145 1.6159 1.5952 1.5968 0.0207 £ 0.0177
USD/CHF 0.9541 0.9684 0.9532 0.9670 0.0152 0.0129
USD/CAD 1.1159 1.1271 1.1153 1.1243 0.0118 0.0084
AUD/USD 0.8802 0.8806 0.8643 0.8675 0.0163 £ 0.0127
NZD/USD 0.7767 0.7914 0.7738 0.7769 0.0176 0.0002
EUR/GBP 0.7847 0.7861 0.7820 0.7836 0.0041 £ 0.0011
USDIDX 85.628 86.746 85.617 86.644 1.129 1.016
EUR/JPY 137.38 137.88 137.10 137.38 0.78 0.00
GPB/JPY 175.27 175.89 174.96 175.27 0.93 0.00
AUD/JPY 95.22 95.88 94.96 95.22 0.92 0.00
NZD/JPY 85.27 85.82 84.97 85.27 0.85 0.00
CAD/JPY 97.50 97.69 97.06 97.50 0.63 0.00
CHF/JPY 113.65 114.06 113.34 113.51 0.72 £ 0.14
ZAR/JPY 9.68 9.73 9.64 9.68 0.09 0.00
2014”N 10ŒŽ02“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 108.91 109.12 108.01 108.45 1.11 £ 0.46
EUR/USD 1.2625 1.2699 1.2614 1.2668 0.0085 0.0043
GPB/USD 1.6187 1.6250 1.6113 1.6145 0.0137 £ 0.0042
USD/CHF 0.9558 0.9581 0.9518 0.9541 0.0063 £ 0.0017
USD/CAD 1.1164 1.1178 1.1072 1.1159 0.0106 £ 0.0005
AUD/USD 0.8738 0.8827 0.8724 0.8802 0.0103 0.0064
NZD/USD 0.7788 0.7928 0.7767 0.7767 0.0161 £ 0.0021
EUR/GBP 0.7799 0.7859 0.7791 0.7847 0.0068 0.0048
USDIDX 85.862 85.901 85.450 85.614 0.451 £ 0.248
EUR/JPY 137.37 137.72 136.88 137.36 0.84 £ 0.01
GPB/JPY 176.26 176.65 174.32 175.06 2.33 £ 1.20
AUD/JPY 95.15 95.82 94.89 95.44 0.93 0.29
NZD/JPY 84.80 86.07 84.70 85.66 1.37 0.86
CAD/JPY 97.53 98.12 96.77 97.16 1.35 £ 0.37
CHF/JPY 113.92 114.09 113.31 113.65 0.78 £ 0.27
ZAR/JPY 9.68 9.75 9.63 9.69 0.12 0.01
2014”N 10ŒŽ01“ú i…j
CCY Open High Low Close Range Change
USD/JPY 109.64 110.09 108.87 108.91 1.22 £ 0.73
EUR/USD 1.2632 1.2640 1.2583 1.2625 0.0057 £ 0.0007
GPB/USD 1.6214 1.6252 1.6162 1.6187 0.0090 £ 0.0027
USD/CHF 0.9549 0.9596 0.9545 0.9558 0.0051 0.0009
USD/CAD 1.1196 1.1223 1.1161 1.1164 0.0062 £ 0.0032
AUD/USD 0.8749 0.8750 0.8663 0.8738 0.0087 £ 0.0011
NZD/USD 0.7809 0.7861 0.7761 0.7788 0.0100 £ 0.0021
EUR/GBP 0.7791 0.7800 0.7767 0.7799 0.0033 0.0008
USDIDX 85.914 86.177 85.784 85.911 0.393 £ 0.003
EUR/JPY 138.48 138.80 137.41 137.48 1.39 £ 1.00
GPB/JPY 177.75 178.13 176.19 176.26 1.94 £ 1.49
AUD/JPY 95.92 95.96 95.10 95.15 0.86 £ 0.77
NZD/JPY 85.60 85.91 84.71 84.80 1.20 £ 0.80
CAD/JPY 97.91 98.13 97.48 97.53 0.65 £ 0.38
CHF/JPY 114.81 115.07 113.87 113.92 1.20 £ 0.89
ZAR/JPY 9.72 9.76 9.66 9.68 0.10 £ 0.04
2014”N 09ŒŽ30“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 109.48 109.86 109.19 109.64 0.67 0.16
EUR/USD 1.2688 1.2703 1.2571 1.2632 0.0132 £ 0.0056
GPB/USD 1.6242 1.6287 1.6167 1.6214 0.0120 £ 0.0028
USD/CHF 0.9512 0.9597 0.9499 0.9549 0.0098 0.0037
USD/CAD 1.1161 1.1220 1.1135 1.1196 0.0085 0.0035
AUD/USD 0.8719 0.8768 0.8694 0.8749 0.0074 0.0030
NZD/USD 0.7768 0.7831 0.7739 0.7809 0.0092 0.0041
EUR/GBP 0.7812 0.7818 0.7767 0.7791 0.0051 £ 0.0021
USDIDX 85.609 86.218 85.492 85.926 0.726 0.317
EUR/JPY 138.50 138.92 137.95 138.48 0.97 £ 0.02
GPB/JPY 177.81 178.11 177.37 177.75 0.74 £ 0.06
AUD/JPY 95.45 96.03 95.13 95.92 0.90 0.47
NZD/JPY 85.04 85.64 84.73 85.60 0.91 0.56
CAD/JPY 98.08 98.38 97.80 97.91 0.58 £ 0.17
CHF/JPY 115.09 115.12 114.35 114.81 0.77 £ 0.28
ZAR/JPY 9.71 9.75 9.67 9.72 0.08 0.01
2014”N 09ŒŽ29“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 109.35 109.75 109.13 109.48 0.62 0.13
EUR/USD 1.2680 1.2715 1.2664 1.2688 0.0051 0.0008
GPB/USD 1.6235 1.6274 1.6215 1.6242 0.0059 0.0007
USD/CHF 0.9512 0.9532 0.9489 0.9512 0.0043 0.0000
USD/CAD 1.1150 1.1178 1.1132 1.1161 0.0046 0.0011
AUD/USD 0.8754 0.8770 0.8684 0.8719 0.0086 £ 0.0035
NZD/USD 0.7863 0.7875 0.7709 0.7768 0.0166 £ 0.0095
EUR/GBP 0.7807 0.7829 0.7800 0.7812 0.0029 0.0005
USDIDX 85.615 85.798 85.463 85.620 0.335 0.005
EUR/JPY 138.63 139.13 138.50 138.50 0.63 £ 0.13
GPB/JPY 177.50 178.19 177.21 177.81 0.98 0.31
AUD/JPY 95.71 95.84 95.13 95.45 0.71 £ 0.26
NZD/JPY 85.98 86.10 84.36 85.04 1.74 £ 0.94
CAD/JPY 97.98 98.37 97.86 98.08 0.51 0.10
CHF/JPY 114.87 115.26 114.80 115.09 0.46 0.22
ZAR/JPY 9.73 9.76 9.67 9.71 0.09 £ 0.02
2014”N 09ŒŽ26“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 108.74 109.54 108.47 109.27 1.07 0.53
EUR/USD 1.2751 1.2761 1.2677 1.2684 0.0084 £ 0.0067
GPB/USD 1.6315 1.6333 1.6238 1.6239 0.0095 £ 0.0076
USD/CHF 0.9468 0.9521 0.9460 0.9514 0.0061 0.0046
USD/CAD 1.1100 1.1169 1.1093 1.1155 0.0076 0.0055
AUD/USD 0.8787 0.8813 0.8748 0.8765 0.0065 £ 0.0022
NZD/USD 0.7923 0.7957 0.7860 0.7865 0.0097 £ 0.0058
EUR/GBP 0.7816 0.7824 0.7804 0.7807 0.0020 £ 0.0009
USDIDX 85.141 85.687 85.108 85.263 0.579 0.122
EUR/JPY 138.65 139.08 138.39 138.60 0.69 £ 0.05
GPB/JPY 177.40 178.11 177.16 177.50 0.95 0.10
AUD/JPY 95.56 96.00 95.37 95.80 0.63 0.24
NZD/JPY 86.15 86.53 85.90 85.95 0.63 £ 0.20
CAD/JPY 97.85 98.29 97.67 97.99 0.62 0.14
CHF/JPY 114.85 115.21 114.66 114.86 0.55 0.01
ZAR/JPY 9.71 9.77 9.69 9.73 0.08 0.02
2014”N 09ŒŽ25“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 109.05 109.38 108.51 108.74 0.87 £ 0.31
EUR/USD 1.2782 1.2783 1.2696 1.2751 0.0087 £ 0.0031
GPB/USD 1.6341 1.6343 1.6276 1.6315 0.0067 £ 0.0026
USD/CHF 0.9455 0.9515 0.9452 0.9468 0.0063 0.0013
USD/CAD 1.1060 1.1128 1.1057 1.1100 0.0071 0.0040
AUD/USD 0.8885 0.8886 0.8774 0.8787 0.0112 £ 0.0098
NZD/USD 0.8078 0.8078 0.7913 0.7923 0.0165 £ 0.0155
EUR/GBP 0.7822 0.7831 0.7785 0.7816 0.0046 £ 0.0006
USDIDX 85.098 85.485 85.046 85.176 0.439 0.078
EUR/JPY 139.37 139.70 138.44 138.65 1.26 £ 0.72
GPB/JPY 178.18 178.50 177.14 177.40 1.36 £ 0.78
AUD/JPY 96.88 96.95 95.41 95.56 1.54 £ 1.32
NZD/JPY 88.07 88.17 86.05 86.15 2.12 £ 1.92
CAD/JPY 98.58 98.73 97.83 97.85 0.90 £ 0.73
CHF/JPY 115.32 115.58 114.69 114.85 0.89 £ 0.47
ZAR/JPY 9.80 9.81 9.69 9.71 0.12 £ 0.09
2014”N 09ŒŽ24“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 108.85 109.15 108.48 109.05 0.67 0.20
EUR/USD 1.2851 1.2864 1.2774 1.2782 0.0090 £ 0.0069
GPB/USD 1.6393 1.6413 1.6328 1.6341 0.0085 £ 0.0052
USD/CHF 0.9396 0.9459 0.9389 0.9455 0.0070 0.0059
USD/CAD 1.1077 1.1122 1.1053 1.1060 0.0069 £ 0.0017
AUD/USD 0.8844 0.8897 0.8839 0.8885 0.0058 0.0041
NZD/USD 0.8057 0.8093 0.8045 0.8078 0.0048 0.0021
EUR/GBP 0.7840 0.7851 0.7811 0.7822 0.0040 £ 0.0018
USDIDX 84.718 85.091 84.601 85.064 0.490 0.346
EUR/JPY 139.87 139.92 139.01 139.37 0.91 £ 0.50
GPB/JPY 178.41 178.49 177.64 178.18 0.85 £ 0.23
AUD/JPY 96.25 96.92 96.09 96.88 0.83 0.63
NZD/JPY 87.68 88.13 87.57 88.07 0.56 0.39
CAD/JPY 98.25 98.67 97.78 98.58 0.89 0.33
CHF/JPY 115.83 115.90 115.11 115.32 0.79 £ 0.51
ZAR/JPY 9.75 9.80 9.72 9.80 0.08 0.05
2014”N 09ŒŽ23“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 108.80 109.00 108.25 108.85 0.75 0.05
EUR/USD 1.2851 1.2901 1.2843 1.2851 0.0058 0.0000
GPB/USD 1.6364 1.6416 1.6303 1.6393 0.0113 0.0029
USD/CHF 0.9398 0.9403 0.9354 0.9396 0.0049 £ 0.0002
USD/CAD 1.1036 1.1084 1.0986 1.1077 0.0098 0.0041
AUD/USD 0.8874 0.8927 0.8831 0.8844 0.0096 £ 0.0030
NZD/USD 0.8121 0.8147 0.8042 0.8057 0.0105 £ 0.0064
EUR/GBP 0.7854 0.7890 0.7838 0.7840 0.0052 £ 0.0014
USDIDX 84.685 84.764 84.365 84.702 0.399 0.017
EUR/JPY 139.81 140.22 139.27 139.87 0.95 0.06
GPB/JPY 178.02 178.74 176.65 178.41 2.09 0.39
AUD/JPY 96.54 96.99 96.18 96.25 0.81 £ 0.29
NZD/JPY 88.34 88.48 87.50 87.68 0.98 £ 0.66
CAD/JPY 98.57 98.74 98.19 98.25 0.55 £ 0.32
CHF/JPY 115.76 116.17 115.32 115.83 0.85 0.07
ZAR/JPY 9.75 9.80 9.72 9.75 0.08 0.00
2014”N 09ŒŽ22“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 108.98 109.20 108.67 108.80 0.53 £ 0.18
EUR/USD 1.2826 1.2868 1.2816 1.2851 0.0052 0.0025
GPB/USD 1.6287 1.6368 1.6286 1.6364 0.0082 0.0077
USD/CHF 0.9407 0.9421 0.9380 0.9398 0.0041 £ 0.0009
USD/CAD 1.0958 1.1044 1.0927 1.1036 0.0117 0.0078
AUD/USD 0.8928 0.8950 0.8853 0.8874 0.0097 £ 0.0054
NZD/USD 0.8148 0.8170 0.8099 0.8121 0.0071 £ 0.0027
EUR/GBP 0.7871 0.7875 0.7845 0.7854 0.0030 £ 0.0017
USDIDX 84.813 84.861 84.521 84.696 0.340 £ 0.117
EUR/JPY 139.83 140.20 139.64 139.81 0.56 £ 0.02
GPB/JPY 177.57 178.37 177.53 178.02 0.84 0.45
AUD/JPY 97.34 97.61 96.50 96.54 1.11 £ 0.80
NZD/JPY 88.82 89.06 88.30 88.34 0.76 £ 0.48
CAD/JPY 99.42 99.66 98.53 98.57 1.13 £ 0.85
CHF/JPY 115.82 116.17 115.65 115.76 0.52 £ 0.06
ZAR/JPY 9.82 9.86 9.73 9.75 0.13 £ 0.07
2014”N 09ŒŽ19“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 108.71 109.46 108.60 109.05 0.86 0.34
EUR/USD 1.2922 1.2930 1.2823 1.2828 0.0107 £ 0.0094
GPB/USD 1.6397 1.6525 1.6285 1.6288 0.0240 £ 0.0109
USD/CHF 0.9338 0.9411 0.9335 0.9409 0.0076 0.0071
USD/CAD 1.0938 1.0970 1.0887 1.0963 0.0083 0.0025
AUD/USD 0.8988 0.9001 0.8921 0.8926 0.0080 £ 0.0062
NZD/USD 0.8148 0.8179 0.8111 0.8128 0.0068 £ 0.0020
EUR/GBP 0.7881 0.7881 0.7811 0.7868 0.0070 £ 0.0013
USDIDX 84.275 84.797 84.232 84.735 0.565 0.460
EUR/JPY 140.46 141.21 139.68 139.91 1.53 £ 0.55
GPB/JPY 178.33 180.72 177.48 177.61 3.24 £ 0.72
AUD/JPY 97.69 97.92 97.20 97.33 0.72 £ 0.36
NZD/JPY 88.55 88.92 88.38 88.73 0.54 0.18
CAD/JPY 99.37 99.82 99.01 99.45 0.81 0.08
CHF/JPY 116.40 117.01 115.72 115.91 1.29 £ 0.49
ZAR/JPY 9.82 9.88 9.80 9.83 0.08 0.01
2014”N 09ŒŽ18“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 108.33 108.97 108.32 108.71 0.65 0.38
EUR/USD 1.2866 1.2931 1.2834 1.2922 0.0097 0.0056
GPB/USD 1.6280 1.6409 1.6247 1.6397 0.0162 0.0117
USD/CHF 0.9412 0.9433 0.9333 0.9338 0.0100 £ 0.0074
USD/CAD 1.0998 1.1024 1.0929 1.0938 0.0095 £ 0.0060
AUD/USD 0.8962 0.8997 0.8927 0.8988 0.0070 0.0026
NZD/USD 0.8099 0.8157 0.8080 0.8148 0.0077 0.0049
EUR/GBP 0.7903 0.7916 0.7854 0.7881 0.0062 £ 0.0022
USDIDX 84.802 84.814 84.221 84.290 0.593 £ 0.512
EUR/JPY 139.36 140.53 139.22 140.46 1.31 1.10
GPB/JPY 176.34 178.37 176.18 178.33 2.19 1.99
AUD/JPY 97.08 97.74 97.01 97.69 0.73 0.61
NZD/JPY 87.72 88.62 87.65 88.55 0.97 0.83
CAD/JPY 98.49 99.41 98.35 99.37 1.06 0.88
CHF/JPY 115.08 116.46 114.98 116.40 1.48 1.32
ZAR/JPY 9.83 9.90 9.79 9.82 0.11 £ 0.01
2014”N 09ŒŽ17“ú i…j
CCY Open High Low Close Range Change
USD/JPY 107.16 108.39 107.10 108.33 1.29 1.17
EUR/USD 1.2961 1.2982 1.2852 1.2866 0.0130 £ 0.0095
GPB/USD 1.6270 1.6358 1.6249 1.6280 0.0109 0.0010
USD/CHF 0.9326 0.9425 0.9323 0.9412 0.0102 0.0086
USD/CAD 1.0975 1.1021 1.0927 1.0998 0.0094 0.0023
AUD/USD 0.9090 0.9096 0.8951 0.8962 0.0145 £ 0.0128
NZD/USD 0.8198 0.8204 0.8078 0.8099 0.0126 £ 0.0099
EUR/GBP 0.7966 0.7970 0.7903 0.7903 0.0067 £ 0.0063
USDIDX 84.098 84.782 83.940 84.726 0.842 0.628
EUR/JPY 138.87 139.63 138.79 139.36 0.84 0.49
GPB/JPY 174.32 176.45 174.15 176.34 2.30 2.02
AUD/JPY 97.39 97.56 97.00 97.08 0.56 £ 0.31
NZD/JPY 87.85 88.00 87.47 87.72 0.53 £ 0.13
CAD/JPY 97.62 98.56 97.57 98.49 0.99 0.87
CHF/JPY 114.89 115.33 114.75 115.08 0.58 0.19
ZAR/JPY 9.82 9.88 9.80 9.83 0.08 0.01
2014”N 09ŒŽ16“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 107.19 107.34 106.81 107.16 0.53 £ 0.03
EUR/USD 1.2942 1.2995 1.2922 1.2961 0.0073 0.0019
GPB/USD 1.6234 1.6312 1.6162 1.6270 0.0150 0.0036
USD/CHF 0.9352 0.9363 0.9301 0.9326 0.0062 £ 0.0026
USD/CAD 1.1051 1.1072 1.0966 1.0975 0.0106 £ 0.0076
AUD/USD 0.9029 0.9112 0.8989 0.9090 0.0123 0.0061
NZD/USD 0.8176 0.8230 0.8146 0.8198 0.0084 0.0022
EUR/GBP 0.7972 0.8010 0.7958 0.7966 0.0052 £ 0.0006
USDIDX 84.239 84.372 83.864 84.114 0.508 £ 0.125
EUR/JPY 138.71 138.95 138.54 138.87 0.41 0.16
GPB/JPY 173.99 174.48 172.99 174.32 1.49 0.33
AUD/JPY 96.78 97.53 96.37 97.39 1.16 0.61
NZD/JPY 87.63 87.98 87.26 87.85 0.72 0.22
CAD/JPY 96.99 97.71 96.77 97.62 0.94 0.63
CHF/JPY 114.60 114.95 114.48 114.89 0.47 0.29
ZAR/JPY 9.77 9.84 9.75 9.82 0.09 0.05
2014”N 09ŒŽ15“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 107.26 107.37 107.01 107.19 0.36 £ 0.07
EUR/USD 1.2966 1.2980 1.2909 1.2942 0.0071 £ 0.0024
GPB/USD 1.6265 1.6279 1.6221 1.6234 0.0058 £ 0.0031
USD/CHF 0.9327 0.9373 0.9313 0.9352 0.0060 0.0025
USD/CAD 1.1099 1.1099 1.1036 1.1051 0.0063 £ 0.0048
AUD/USD 0.9021 0.9049 0.8984 0.9029 0.0065 0.0008
NZD/USD 0.8148 0.8181 0.8124 0.8176 0.0057 0.0028
EUR/GBP 0.7967 0.7985 0.7945 0.7972 0.0040 0.0005
USDIDX 84.182 84.407 84.151 84.254 0.256 0.072
EUR/JPY 139.10 139.14 138.47 138.71 0.67 £ 0.39
GPB/JPY 174.61 174.67 173.85 173.99 0.82 £ 0.62
AUD/JPY 96.68 96.90 96.40 96.78 0.50 0.10
NZD/JPY 87.41 87.66 87.17 87.30 0.49 £ 0.11
CAD/JPY 96.72 97.09 96.58 96.99 0.51 0.27
CHF/JPY 114.93 115.13 114.44 114.60 0.69 £ 0.33
ZAR/JPY 9.71 9.78 9.69 9.77 0.09 0.06
2014”N 09ŒŽ12“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 107.10 107.40 106.97 107.36 0.43 0.26
EUR/USD 1.2920 1.2980 1.2908 1.2953 0.0072 0.0033
GPB/USD 1.6247 1.6277 1.6205 1.6265 0.0072 0.0018
USD/CHF 0.9361 0.9368 0.9320 0.9339 0.0048 £ 0.0022
USD/CAD 1.1038 1.1098 1.1029 1.1089 0.0069 0.0051
AUD/USD 0.9098 0.9109 0.9031 0.9043 0.0078 £ 0.0055
NZD/USD 0.8185 0.8196 0.8143 0.8146 0.0053 £ 0.0039
EUR/GBP 0.7953 0.7982 0.7941 0.7964 0.0041 0.0011
USDIDX 84.264 84.411 84.098 84.173 0.313 £ 0.091
EUR/JPY 138.38 139.17 138.25 139.08 0.92 0.70
GPB/JPY 174.00 174.67 173.69 174.64 0.98 0.64
AUD/JPY 97.44 97.50 96.93 97.08 0.57 £ 0.36
NZD/JPY 87.64 87.77 87.39 87.46 0.38 £ 0.18
CAD/JPY 97.01 97.16 96.64 96.82 0.52 £ 0.19
CHF/JPY 114.41 115.05 114.31 114.96 0.74 0.55
ZAR/JPY 9.76 9.78 9.72 9.74 0.06 £ 0.02
2014”N 09ŒŽ11“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 106.86 107.20 106.64 107.10 0.56 0.24
EUR/USD 1.2917 1.2952 1.2897 1.2920 0.0055 0.0003
GPB/USD 1.6211 1.6271 1.6186 1.6247 0.0085 0.0036
USD/CHF 0.9368 0.9376 0.9337 0.9361 0.0039 £ 0.0007
USD/CAD 1.0937 1.1059 1.0930 1.1038 0.0129 0.0101
AUD/USD 0.9161 0.9218 0.9089 0.9098 0.0129 £ 0.0063
NZD/USD 0.8227 0.8227 0.8161 0.8185 0.0066 £ 0.0042
EUR/GBP 0.7968 0.7979 0.7948 0.7953 0.0031 £ 0.0015
USDIDX 84.205 84.342 84.067 84.271 0.275 0.066
EUR/JPY 138.02 138.52 137.74 138.38 0.78 0.36
GPB/JPY 173.21 174.25 172.78 174.00 1.47 0.79
AUD/JPY 97.87 98.35 97.26 97.44 1.09 £ 0.43
NZD/JPY 87.88 87.90 87.31 87.64 0.59 £ 0.24
CAD/JPY 97.69 97.71 96.77 97.01 0.94 £ 0.68
CHF/JPY 114.01 114.48 113.84 114.41 0.64 0.40
ZAR/JPY 9.78 9.80 9.73 9.76 0.07 £ 0.02
2014”N 09ŒŽ10“ú i…j
CCY Open High Low Close Range Change
USD/JPY 106.20 106.89 106.04 106.86 0.85 0.66
EUR/USD 1.2940 1.2963 1.2883 1.2917 0.0080 £ 0.0023
GPB/USD 1.6107 1.6230 1.6052 1.6211 0.0178 0.0104
USD/CHF 0.9328 0.9396 0.9319 0.9368 0.0077 0.0040
USD/CAD 1.0981 1.1014 1.0934 1.0937 0.0080 £ 0.0044
AUD/USD 0.9205 0.9218 0.9113 0.9161 0.0105 £ 0.0044
NZD/USD 0.8246 0.8267 0.8209 0.8227 0.0058 £ 0.0019
EUR/GBP 0.8034 0.8066 0.7954 0.7968 0.0112 £ 0.0066
USDIDX 84.125 84.419 84.046 84.203 0.373 0.078
EUR/JPY 137.40 138.17 137.33 138.02 0.84 0.62
GPB/JPY 171.04 173.27 171.00 173.21 2.27 2.17
AUD/JPY 97.76 97.93 97.27 97.87 0.66 0.11
NZD/JPY 87.56 88.05 87.54 87.88 0.51 0.32
CAD/JPY 96.70 97.72 96.68 97.69 1.04 0.99
CHF/JPY 113.84 114.38 113.66 114.01 0.72 0.17
ZAR/JPY 9.73 9.78 9.68 9.78 0.10 0.05
2014”N 09ŒŽ09“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 106.04 106.48 105.95 106.20 0.53 0.16
EUR/USD 1.2896 1.2958 1.2859 1.2940 0.0099 0.0044
GPB/USD 1.6106 1.6157 1.6060 1.6107 0.0097 0.0001
USD/CHF 0.9355 0.9380 0.9315 0.9328 0.0065 £ 0.0027
USD/CAD 1.0972 1.1032 1.0965 1.0981 0.0067 0.0009
AUD/USD 0.9282 0.9289 0.9188 0.9205 0.0101 £ 0.0077
NZD/USD 0.8274 0.8285 0.8224 0.8246 0.0061 £ 0.0028
EUR/GBP 0.8007 0.8038 0.7973 0.8034 0.0065 0.0027
USDIDX 84.307 84.519 84.035 84.170 0.484 £ 0.137
EUR/JPY 136.74 137.50 136.62 137.40 0.88 0.66
GPB/JPY 170.77 171.53 170.20 171.04 1.33 0.27
AUD/JPY 98.41 98.66 97.62 97.76 1.04 £ 0.65
NZD/JPY 87.72 87.93 87.40 87.56 0.53 £ 0.16
CAD/JPY 96.62 96.78 96.29 96.70 0.49 0.08
CHF/JPY 113.34 113.93 113.24 113.84 0.69 0.50
ZAR/JPY 9.81 9.83 9.70 9.73 0.13 £ 0.08
2014”N 09ŒŽ08“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 105.11 106.09 104.87 106.04 1.22 0.93
EUR/USD 1.2953 1.2963 1.2882 1.2896 0.0081 £ 0.0057
GPB/USD 1.6183 1.6233 1.6099 1.6106 0.0134 £ 0.0077
USD/CHF 0.9308 0.9359 0.9306 0.9355 0.0053 0.0047
USD/CAD 1.0880 1.0983 1.0876 1.0972 0.0107 0.0092
AUD/USD 0.9363 0.9376 0.9278 0.9282 0.0098 £ 0.0081
NZD/USD 0.8305 0.8329 0.8262 0.8274 0.0067 £ 0.0031
EUR/GBP 0.8000 0.8037 0.7979 0.8007 0.0058 0.0007
USDIDX 83.836 84.349 83.797 84.301 0.552 0.465
EUR/JPY 136.17 136.99 135.82 136.74 1.17 0.57
GPB/JPY 170.14 171.11 169.35 170.77 1.76 0.63
AUD/JPY 98.42 98.60 98.08 98.41 0.52 £ 0.01
NZD/JPY 87.31 87.79 87.21 87.72 0.58 0.41
CAD/JPY 96.56 96.67 96.37 96.62 0.30 0.06
CHF/JPY 112.90 113.54 112.58 113.34 0.96 0.44
ZAR/JPY 9.81 9.84 9.76 9.81 0.08 0.00
2014”N 09ŒŽ05“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 105.23 105.71 104.68 105.04 1.03 £ 0.19
EUR/USD 1.2947 1.2990 1.2922 1.2952 0.0068 0.0005
GPB/USD 1.6337 1.6340 1.6283 1.6330 0.0057 £ 0.0007
USD/CHF 0.9318 0.9336 0.9287 0.9313 0.0049 £ 0.0005
USD/CAD 1.0874 1.0903 1.0841 1.0884 0.0062 0.0010
AUD/USD 0.9353 0.9402 0.9333 0.9379 0.0069 0.0026
NZD/USD 0.8307 0.8347 0.8270 0.8329 0.0077 0.0022
EUR/GBP 0.7925 0.7955 0.7921 0.7932 0.0034 0.0007
USDIDX 83.841 83.973 83.559 83.764 0.414 £ 0.077
EUR/JPY 136.24 136.62 135.82 136.04 0.80 £ 0.20
GPB/JPY 171.91 172.26 170.98 171.51 1.28 £ 0.40
AUD/JPY 98.41 98.68 98.25 98.52 0.43 0.11
NZD/JPY 87.41 87.56 87.12 87.48 0.44 0.07
CAD/JPY 96.76 97.08 96.19 96.50 0.89 £ 0.26
CHF/JPY 112.94 113.24 112.57 112.78 0.67 £ 0.16
ZAR/JPY 9.82 9.85 9.78 9.82 0.07 0.00
2014”N 09ŒŽ04“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 104.78 105.38 104.75 105.23 0.63 0.45
EUR/USD 1.3152 1.3154 1.2920 1.2947 0.0234 £ 0.0205
GPB/USD 1.6460 1.6466 1.6330 1.6337 0.0136 £ 0.0123
USD/CHF 0.9176 0.9329 0.9176 0.9318 0.0153 0.0142
USD/CAD 1.0887 1.0910 1.0821 1.0874 0.0089 £ 0.0013
AUD/USD 0.9344 0.9393 0.9330 0.9353 0.0063 0.0009
NZD/USD 0.8327 0.8351 0.8297 0.8307 0.0054 £ 0.0020
EUR/GBP 0.7990 0.7994 0.7903 0.7925 0.0091 £ 0.0065
USDIDX 82.843 83.865 82.836 83.846 1.029 1.003
EUR/JPY 137.81 138.01 135.97 136.24 2.04 £ 1.57
GPB/JPY 172.48 172.78 171.76 171.91 1.02 £ 0.57
AUD/JPY 97.90 98.59 97.88 98.41 0.71 0.51
NZD/JPY 87.25 87.64 87.18 87.41 0.46 0.16
CAD/JPY 96.24 97.00 96.14 96.76 0.86 0.52
CHF/JPY 114.18 114.32 112.79 112.94 1.53 £ 1.24
ZAR/JPY 9.81 9.90 9.80 9.82 0.10 0.01
2014”N 09ŒŽ03“ú i…j
CCY Open High Low Close Range Change
USD/JPY 105.06 105.31 104.72 104.78 0.59 £ 0.28
EUR/USD 1.3133 1.3160 1.3123 1.3152 0.0037 0.0019
GPB/USD 1.6470 1.6497 1.6440 1.6460 0.0057 £ 0.0010
USD/CHF 0.9190 0.9201 0.9176 0.9176 0.0025 £ 0.0014
USD/CAD 1.0930 1.0943 1.0871 1.0887 0.0072 £ 0.0043
AUD/USD 0.9278 0.9351 0.9263 0.9344 0.0088 0.0066
NZD/USD 0.8318 0.8332 0.8288 0.8327 0.0044 0.0009
EUR/GBP 0.7974 0.7997 0.7965 0.7990 0.0032 0.0016
USDIDX 82.970 83.058 82.827 82.854 0.231 £ 0.116
EUR/JPY 137.97 138.28 137.69 137.81 0.59 £ 0.16
GPB/JPY 173.04 173.38 172.38 172.48 1.00 £ 0.56
AUD/JPY 97.47 98.14 97.45 97.90 0.69 0.43
NZD/JPY 87.38 87.51 87.15 87.25 0.36 £ 0.13
CAD/JPY 96.12 96.49 95.97 96.24 0.52 0.12
CHF/JPY 114.31 114.54 114.07 114.18 0.47 £ 0.13
ZAR/JPY 9.78 9.84 9.78 9.81 0.06 0.03
2014”N 09ŒŽ02“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 104.34 105.22 104.30 105.06 0.92 0.72
EUR/USD 1.3130 1.3137 1.3110 1.3133 0.0027 0.0003
GPB/USD 1.6608 1.6615 1.6468 1.6470 0.0147 £ 0.0138
USD/CHF 0.9196 0.9212 0.9188 0.9190 0.0024 £ 0.0006
USD/CAD 1.0870 1.0935 1.0867 1.0930 0.0068 0.0060
AUD/USD 0.9333 0.9337 0.9268 0.9278 0.0069 £ 0.0055
NZD/USD 0.8377 0.8391 0.8292 0.8318 0.0099 £ 0.0059
EUR/GBP 0.7906 0.7976 0.7900 0.7974 0.0076 0.0068
USDIDX 82.762 83.039 82.753 82.972 0.286 0.210
EUR/JPY 136.99 138.11 136.95 137.97 1.16 0.98
GPB/JPY 173.29 173.96 173.02 173.04 0.94 £ 0.25
AUD/JPY 97.38 97.59 97.35 97.47 0.24 0.09
NZD/JPY 87.40 87.63 87.21 87.38 0.42 £ 0.02
CAD/JPY 95.98 96.30 95.91 96.12 0.39 0.14
CHF/JPY 113.46 114.41 113.43 114.31 0.98 0.85
ZAR/JPY 9.77 9.81 9.77 9.78 0.04 0.01
2014”N 09ŒŽ01“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 104.16 104.36 104.08 104.34 0.28 0.18
EUR/USD 1.3127 1.3146 1.3119 1.3130 0.0027 0.0003
GPB/USD 1.6586 1.6644 1.6586 1.6608 0.0058 0.0022
USD/CHF 0.9184 0.9198 0.9177 0.9196 0.0021 0.0012
USD/CAD 1.0870 1.0878 1.0857 1.0870 0.0021 0.0000
AUD/USD 0.9325 0.9352 0.9319 0.9333 0.0033 0.0008
NZD/USD 0.8352 0.8389 0.8348 0.8377 0.0041 0.0025
EUR/GBP 0.7910 0.7918 0.7889 0.7906 0.0029 £ 0.0004
USDIDX 82.731 82.804 82.673 82.771 0.131 0.040
EUR/JPY 136.75 137.04 136.67 136.99 0.37 0.24
GPB/JPY 172.80 173.42 172.63 173.29 0.79 0.49
AUD/JPY 97.15 97.45 97.01 97.38 0.44 0.23
NZD/JPY 87.01 87.48 86.89 87.40 0.59 0.39
CAD/JPY 95.78 96.04 95.68 95.98 0.36 0.20
CHF/JPY 113.36 113.56 113.26 113.46 0.30 0.10
ZAR/JPY 9.76 9.80 9.75 9.77 0.05 0.01
2014”N 08ŒŽ29“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 103.75 104.12 103.66 104.06 0.46 0.31
EUR/USD 1.3183 1.3196 1.3132 1.3140 0.0064 £ 0.0043
GPB/USD 1.6587 1.6614 1.6563 1.6605 0.0051 0.0018
USD/CHF 0.9151 0.9184 0.9139 0.9182 0.0045 0.0031
USD/CAD 1.0862 1.0879 1.0811 1.0876 0.0068 0.0014
AUD/USD 0.9356 0.9363 0.9332 0.9340 0.0031 £ 0.0016
NZD/USD 0.8383 0.8398 0.8356 0.8359 0.0042 £ 0.0024
EUR/GBP 0.7948 0.7958 0.7912 0.7913 0.0046 £ 0.0035
USDIDX 82.477 82.748 82.415 82.736 0.333 0.259
EUR/JPY 136.76 137.20 136.58 136.73 0.62 £ 0.03
GPB/JPY 172.08 172.85 171.95 172.77 0.90 0.69
AUD/JPY 97.06 97.28 96.93 97.17 0.35 0.11
NZD/JPY 86.96 87.19 86.69 86.98 0.50 0.02
CAD/JPY 95.50 96.09 95.48 95.67 0.61 0.17
CHF/JPY 113.38 113.76 113.24 113.33 0.52 £ 0.05
ZAR/JPY 9.76 9.80 9.73 9.75 0.07 £ 0.01
2014”N 08ŒŽ28“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 103.89 103.92 103.56 103.75 0.36 £ 0.14
EUR/USD 1.3194 1.3222 1.3159 1.3183 0.0063 £ 0.0011
GPB/USD 1.6576 1.6614 1.6567 1.6587 0.0047 0.0011
USD/CHF 0.9148 0.9162 0.9126 0.9151 0.0036 0.0003
USD/CAD 1.0865 1.0869 1.0837 1.0862 0.0032 £ 0.0003
AUD/USD 0.9337 0.9374 0.9332 0.9356 0.0042 0.0019
NZD/USD 0.8375 0.8408 0.8364 0.8383 0.0044 0.0008
EUR/GBP 0.7960 0.7967 0.7938 0.7948 0.0029 £ 0.0012
USDIDX 82.470 82.589 82.315 82.491 0.274 0.021
EUR/JPY 137.06 137.22 136.43 136.76 0.79 £ 0.30
GPB/JPY 172.20 172.30 171.68 172.08 0.62 £ 0.12
AUD/JPY 97.00 97.25 96.78 97.06 0.47 0.06
NZD/JPY 86.99 87.23 86.73 86.96 0.50 £ 0.03
CAD/JPY 95.61 95.75 95.32 95.50 0.43 £ 0.11
CHF/JPY 113.56 113.69 113.18 113.38 0.51 £ 0.18
ZAR/JPY 9.78 9.80 9.70 9.76 0.10 £ 0.02
2014”N 08ŒŽ27“ú i…j
CCY Open High Low Close Range Change
USD/JPY 104.07 104.17 103.78 103.89 0.39 £ 0.18
EUR/USD 1.3170 1.3210 1.3153 1.3194 0.0057 0.0024
GPB/USD 1.6541 1.6605 1.6537 1.6576 0.0068 0.0035
USD/CHF 0.9175 0.9185 0.9138 0.9148 0.0047 £ 0.0027
USD/CAD 1.0952 1.0958 1.0829 1.0865 0.0129 £ 0.0087
AUD/USD 0.9307 0.9351 0.9300 0.9337 0.0051 0.0030
NZD/USD 0.8333 0.8382 0.8329 0.8375 0.0053 0.0042
EUR/GBP 0.7961 0.7965 0.7939 0.7960 0.0026 £ 0.0001
USDIDX 82.672 82.727 82.403 82.467 0.324 £ 0.205
EUR/JPY 137.05 137.29 136.75 137.06 0.54 0.01
GPB/JPY 172.14 172.54 172.07 172.20 0.47 0.06
AUD/JPY 96.85 97.16 96.78 97.00 0.38 0.15
NZD/JPY 86.70 87.12 86.69 86.99 0.43 0.29
CAD/JPY 95.01 95.96 94.99 95.61 0.97 0.60
CHF/JPY 113.42 113.73 113.27 113.56 0.46 0.14
ZAR/JPY 9.74 9.80 9.73 9.78 0.07 0.04
2014”N 08ŒŽ26“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 104.05 104.17 103.75 104.07 0.42 0.02
EUR/USD 1.3194 1.3215 1.3164 1.3170 0.0051 £ 0.0024
GPB/USD 1.6579 1.6595 1.6540 1.6541 0.0055 £ 0.0038
USD/CHF 0.9153 0.9181 0.9138 0.9175 0.0043 0.0022
USD/CAD 1.0985 1.0998 1.0941 1.0952 0.0057 £ 0.0033
AUD/USD 0.9298 0.9331 0.9272 0.9307 0.0059 0.0009
NZD/USD 0.8344 0.8350 0.8311 0.8333 0.0039 £ 0.0011
EUR/GBP 0.7958 0.7968 0.7952 0.7961 0.0016 0.0003
USDIDX 82.597 82.698 82.434 82.671 0.264 0.074
EUR/JPY 137.27 137.42 137.02 137.05 0.40 £ 0.22
GPB/JPY 172.49 172.59 172.11 172.14 0.48 £ 0.35
AUD/JPY 96.74 97.07 96.48 96.85 0.59 0.11
NZD/JPY 86.81 86.88 86.52 86.70 0.36 £ 0.11
CAD/JPY 94.71 95.14 94.55 95.01 0.59 0.30
CHF/JPY 113.66 113.69 113.40 113.42 0.29 £ 0.24
ZAR/JPY 9.72 9.75 9.68 9.74 0.07 0.02
2014”N 08ŒŽ25“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 104.19 104.49 103.86 104.05 0.63 £ 0.14
EUR/USD 1.3188 1.3221 1.3184 1.3194 0.0037 0.0006
GPB/USD 1.6539 1.6598 1.6501 1.6579 0.0097 0.0040
USD/CHF 0.9172 0.9179 0.9142 0.9153 0.0037 £ 0.0019
USD/CAD 1.0965 1.0986 1.0943 1.0985 0.0043 0.0020
AUD/USD 0.9289 0.9323 0.9288 0.9298 0.0035 0.0009
NZD/USD 0.8347 0.8415 0.8336 0.8344 0.0079 £ 0.0003
EUR/GBP 0.7969 0.7979 0.7951 0.7958 0.0028 £ 0.0011
USDIDX 82.605 82.607 82.447 82.583 0.160 £ 0.022
EUR/JPY 137.45 138.05 137.08 137.27 0.97 £ 0.18
GPB/JPY 172.35 173.22 172.31 172.49 0.91 0.14
AUD/JPY 96.79 97.22 96.61 96.74 0.61 £ 0.05
NZD/JPY 86.99 87.77 86.74 86.81 1.03 £ 0.18
CAD/JPY 94.98 95.39 94.66 94.71 0.73 £ 0.27
CHF/JPY 113.55 114.17 113.42 113.66 0.75 0.11
ZAR/JPY 9.71 9.77 9.70 9.72 0.07 0.01
2014”N 08ŒŽ22“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 103.85 104.20 103.50 103.89 0.70 0.04
EUR/USD 1.3282 1.3297 1.3220 1.3245 0.0077 £ 0.0037
GPB/USD 1.6580 1.6596 1.6562 1.6577 0.0034 £ 0.0003
USD/CHF 0.9115 0.9155 0.9100 0.9136 0.0055 0.0021
USD/CAD 1.0942 1.0980 1.0928 1.0946 0.0052 0.0004
AUD/USD 0.9302 0.9329 0.9293 0.9316 0.0036 0.0014
NZD/USD 0.8407 0.8430 0.8381 0.8403 0.0049 £ 0.0004
EUR/GBP 0.8011 0.8017 0.7980 0.7990 0.0037 £ 0.0021
USDIDX 82.164 82.456 82.060 82.331 0.396 0.167
EUR/JPY 137.92 138.00 137.32 137.60 0.68 £ 0.32
GPB/JPY 172.16 172.63 171.63 172.20 1.00 0.04
AUD/JPY 96.60 96.87 96.46 96.77 0.41 0.17
NZD/JPY 87.28 87.52 87.08 87.30 0.44 0.02
CAD/JPY 94.89 95.07 94.46 94.90 0.61 0.01
CHF/JPY 113.93 114.00 113.53 113.70 0.47 £ 0.23
ZAR/JPY 9.69 9.74 9.64 9.70 0.10 0.01
2014”N 08ŒŽ21“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 103.78 103.97 103.60 103.85 0.37 0.07
EUR/USD 1.3260 1.3289 1.3242 1.3282 0.0047 0.0022
GPB/USD 1.6594 1.6601 1.6564 1.6580 0.0037 £ 0.0014
USD/CHF 0.9135 0.9146 0.9111 0.9115 0.0035 £ 0.0020
USD/CAD 1.0968 1.0986 1.0940 1.0942 0.0046 £ 0.0026
AUD/USD 0.9290 0.9311 0.9238 0.9302 0.0073 0.0012
NZD/USD 0.8376 0.8413 0.8348 0.8407 0.0065 0.0031
EUR/GBP 0.7992 0.8012 0.7984 0.8011 0.0028 0.0019
USDIDX 82.243 82.364 82.104 82.159 0.260 £ 0.084
EUR/JPY 137.69 137.95 137.47 137.92 0.48 0.23
GPB/JPY 172.19 172.40 171.89 172.16 0.51 £ 0.03
AUD/JPY 96.39 96.62 96.02 96.60 0.60 0.21
NZD/JPY 86.91 87.32 86.73 87.28 0.59 0.37
CAD/JPY 94.60 94.92 94.50 94.89 0.42 0.29
CHF/JPY 113.60 113.96 113.50 113.93 0.46 0.33
ZAR/JPY 9.67 9.74 9.66 9.69 0.08 0.02
2014”N 08ŒŽ20“ú i…j
CCY Open High Low Close Range Change
USD/JPY 102.91 103.85 102.90 103.78 0.95 0.87
EUR/USD 1.3321 1.3324 1.3255 1.3260 0.0069 £ 0.0061
GPB/USD 1.6618 1.6679 1.6590 1.6594 0.0089 £ 0.0024
USD/CHF 0.9092 0.9139 0.9090 0.9135 0.0049 0.0043
USD/CAD 1.0942 1.0974 1.0932 1.0968 0.0042 0.0026
AUD/USD 0.9305 0.9318 0.9276 0.9290 0.0042 £ 0.0015
NZD/USD 0.8421 0.8435 0.8367 0.8376 0.0068 £ 0.0045
EUR/GBP 0.8016 0.8016 0.7967 0.7992 0.0049 £ 0.0024
USDIDX 81.875 82.277 81.858 82.250 0.419 0.375
EUR/JPY 137.06 137.66 137.03 137.59 0.63 0.53
GPB/JPY 171.00 172.31 170.97 172.19 1.34 1.19
AUD/JPY 95.75 96.45 95.62 96.39 0.83 0.64
NZD/JPY 86.65 86.99 86.35 86.91 0.64 0.26
CAD/JPY 94.03 94.67 94.03 94.60 0.64 0.57
CHF/JPY 113.17 113.65 113.15 113.60 0.50 0.43
ZAR/JPY 9.67 9.70 9.65 9.67 0.05 0.00
2014”N 08ŒŽ19“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 102.55 102.94 102.53 102.91 0.41 0.36
EUR/USD 1.3364 1.3364 1.3313 1.3321 0.0051 £ 0.0043
GPB/USD 1.6728 1.6729 1.6611 1.6618 0.0118 £ 0.0110
USD/CHF 0.9065 0.9095 0.9059 0.9092 0.0036 0.0027
USD/CAD 1.0886 1.0949 1.0886 1.0942 0.0063 0.0056
AUD/USD 0.9325 0.9344 0.9302 0.9305 0.0042 £ 0.0020
NZD/USD 0.8478 0.8484 0.8417 0.8421 0.0067 £ 0.0057
EUR/GBP 0.7989 0.8028 0.7983 0.8016 0.0045 0.0027
USDIDX 81.585 81.899 81.585 81.873 0.314 0.288
EUR/JPY 137.05 137.18 136.82 137.06 0.36 0.01
GPB/JPY 171.55 171.64 170.71 171.00 0.93 £ 0.55
AUD/JPY 95.63 95.93 95.57 95.75 0.36 0.12
NZD/JPY 86.94 87.02 86.47 86.65 0.55 £ 0.29
CAD/JPY 94.20 94.24 93.95 94.03 0.29 £ 0.17
CHF/JPY 113.13 113.31 113.00 113.17 0.31 0.04
ZAR/JPY 9.67 9.70 9.64 9.67 0.06 0.00
2014”N 08ŒŽ18“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.36 102.60 102.20 102.55 0.40 0.19
EUR/USD 1.3390 1.3400 1.3353 1.3364 0.0047 £ 0.0026
GPB/USD 1.6713 1.6739 1.6713 1.6728 0.0026 0.0015
USD/CHF 0.9032 0.9070 0.9026 0.9065 0.0044 0.0033
USD/CAD 1.0885 1.0899 1.0876 1.0886 0.0023 0.0001
AUD/USD 0.9315 0.9334 0.9309 0.9325 0.0025 0.0010
NZD/USD 0.8486 0.8501 0.8468 0.8478 0.0033 £ 0.0008
EUR/GBP 0.8008 0.8013 0.7984 0.7989 0.0029 £ 0.0019
USDIDX 81.423 81.610 81.384 81.572 0.226 0.149
EUR/JPY 137.06 137.26 136.91 137.05 0.35 £ 0.01
GPB/JPY 171.06 171.67 171.03 171.55 0.64 0.49
AUD/JPY 95.36 95.71 95.26 95.63 0.45 0.27
NZD/JPY 86.88 87.04 86.69 86.94 0.35 0.06
CAD/JPY 93.98 94.28 93.77 94.20 0.51 0.22
CHF/JPY 113.28 113.40 113.05 113.13 0.35 £ 0.15
ZAR/JPY 9.65 9.68 9.64 9.67 0.04 0.02
2014”N 08ŒŽ15“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 102.47 102.72 102.13 102.34 0.59 £ 0.13
EUR/USD 1.3366 1.3412 1.3359 1.3396 0.0053 0.0030
GPB/USD 1.6686 1.6702 1.6677 1.6693 0.0025 0.0007
USD/CHF 0.9065 0.9072 0.9024 0.9027 0.0048 £ 0.0038
USD/CAD 1.0903 1.0919 1.0860 1.0896 0.0059 £ 0.0007
AUD/USD 0.9318 0.9335 0.9298 0.9323 0.0037 0.0005
NZD/USD 0.8493 0.8502 0.8468 0.8491 0.0034 £ 0.0002
EUR/GBP 0.8010 0.8034 0.8005 0.8025 0.0029 0.0015
USDIDX 81.601 81.601 81.422 81.422 0.179 £ 0.179
EUR/JPY 136.93 137.61 136.77 137.10 0.84 0.17
GPB/JPY 170.95 171.45 170.43 170.84 1.02 £ 0.11
AUD/JPY 95.47 95.69 95.03 95.41 0.66 £ 0.06
NZD/JPY 87.00 87.27 86.66 86.88 0.61 £ 0.12
CAD/JPY 93.95 94.51 93.55 93.92 0.96 £ 0.03
CHF/JPY 113.01 113.62 112.97 113.36 0.65 0.35
ZAR/JPY 9.70 9.76 9.62 9.66 0.14 £ 0.04
2014”N 08ŒŽ14“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.43 102.66 102.31 102.47 0.35 0.04
EUR/USD 1.3364 1.3408 1.3348 1.3366 0.0060 0.0002
GPB/USD 1.6686 1.6697 1.6658 1.6686 0.0039 0.0000
USD/CHF 0.9075 0.9086 0.9035 0.9065 0.0051 £ 0.0010
USD/CAD 1.0915 1.0921 1.0887 1.0903 0.0034 £ 0.0012
AUD/USD 0.9306 0.9327 0.9288 0.9318 0.0039 0.0012
NZD/USD 0.8456 0.8514 0.8455 0.8493 0.0059 0.0037
EUR/GBP 0.8008 0.8037 0.7999 0.8010 0.0038 0.0002
USDIDX 81.597 81.693 81.405 81.613 0.288 0.016
EUR/JPY 136.88 137.25 136.80 136.93 0.45 0.05
GPB/JPY 170.92 171.23 170.66 170.95 0.57 0.03
AUD/JPY 95.30 95.50 95.27 95.47 0.23 0.17
NZD/JPY 86.60 87.13 86.60 87.00 0.53 0.40
CAD/JPY 93.82 94.07 93.81 93.95 0.26 0.13
CHF/JPY 112.85 113.30 112.84 113.01 0.46 0.16
ZAR/JPY 9.68 9.73 9.66 9.70 0.07 0.02
2014”N 08ŒŽ13“ú i…j
CCY Open High Low Close Range Change
USD/JPY 102.24 102.55 102.23 102.43 0.32 0.19
EUR/USD 1.3369 1.3416 1.3342 1.3364 0.0074 £ 0.0005
GPB/USD 1.6812 1.6844 1.6686 1.6690 0.0158 £ 0.0122
USD/CHF 0.9076 0.9099 0.9042 0.9075 0.0057 £ 0.0001
USD/CAD 1.0924 1.0940 1.0907 1.0915 0.0033 £ 0.0009
AUD/USD 0.9271 0.9320 0.9263 0.9306 0.0057 0.0035
NZD/USD 0.8435 0.8479 0.8420 0.8456 0.0059 0.0021
EUR/GBP 0.7952 0.8020 0.7909 0.8008 0.0111 0.0056
USDIDX 81.513 81.676 81.359 81.613 0.317 0.100
EUR/JPY 136.68 137.18 136.62 136.88 0.56 0.20
GPB/JPY 171.87 172.60 170.86 170.92 1.74 £ 0.95
AUD/JPY 94.78 95.40 94.73 95.30 0.67 0.52
NZD/JPY 86.22 86.74 86.08 86.60 0.66 0.38
CAD/JPY 93.58 93.88 93.35 93.82 0.53 0.24
CHF/JPY 112.64 113.09 112.61 112.85 0.48 0.21
ZAR/JPY 9.62 9.69 9.61 9.68 0.08 0.06
2014”N 08ŒŽ12“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 102.20 102.37 102.09 102.24 0.28 0.04
EUR/USD 1.3385 1.3387 1.3336 1.3369 0.0051 £ 0.0016
GPB/USD 1.6788 1.6816 1.6757 1.6812 0.0059 0.0024
USD/CHF 0.9066 0.9104 0.9065 0.9076 0.0039 0.0010
USD/CAD 1.0923 1.0953 1.0914 1.0924 0.0039 0.0001
AUD/USD 0.9263 0.9278 0.9248 0.9271 0.0030 0.0008
NZD/USD 0.8460 0.8463 0.8409 0.8435 0.0054 £ 0.0025
EUR/GBP 0.7973 0.7980 0.7945 0.7952 0.0035 £ 0.0021
USDIDX 81.465 81.676 81.465 81.511 0.211 0.046
EUR/JPY 136.79 136.87 136.37 136.68 0.50 £ 0.11
GPB/JPY 171.56 171.97 171.39 171.87 0.58 0.31
AUD/JPY 94.67 94.85 94.60 94.78 0.25 0.11
NZD/JPY 86.45 86.48 86.01 86.22 0.47 £ 0.23
CAD/JPY 93.56 93.65 93.34 93.58 0.31 0.02
CHF/JPY 112.72 112.79 112.38 112.64 0.41 £ 0.08
ZAR/JPY 9.62 9.63 9.58 9.62 0.05 0.00
2014”N 08ŒŽ11“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.10 102.23 102.02 102.20 0.21 0.10
EUR/USD 1.3404 1.3410 1.3381 1.3385 0.0029 £ 0.0019
GPB/USD 1.6769 1.6796 1.6768 1.6788 0.0028 0.0019
USD/CHF 0.9053 0.9068 0.9049 0.9066 0.0019 0.0013
USD/CAD 1.0969 1.0977 1.0919 1.0923 0.0058 £ 0.0046
AUD/USD 0.9273 0.9286 0.9259 0.9263 0.0027 £ 0.0010
NZD/USD 0.8461 0.8477 0.8456 0.8460 0.0021 £ 0.0001
EUR/GBP 0.7989 0.7993 0.7971 0.7973 0.0022 £ 0.0016
USDIDX 81.399 81.486 81.399 81.456 0.087 0.057
EUR/JPY 136.89 136.96 136.60 136.79 0.36 £ 0.10
GPB/JPY 171.26 171.62 171.22 171.56 0.40 0.30
AUD/JPY 94.70 94.86 94.54 94.67 0.32 £ 0.03
NZD/JPY 86.40 86.62 86.34 86.45 0.28 0.05
CAD/JPY 93.03 93.59 92.86 93.56 0.73 0.53
CHF/JPY 112.74 112.88 112.57 112.72 0.31 £ 0.02
ZAR/JPY 9.56 9.62 9.52 9.62 0.10 0.06
2014”N 08ŒŽ08“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 102.10 102.15 101.51 102.07 0.64 £ 0.03
EUR/USD 1.3364 1.3433 1.3344 1.3415 0.0089 0.0051
GPB/USD 1.6833 1.6834 1.6767 1.6778 0.0067 £ 0.0055
USD/CHF 0.9089 0.9099 0.9033 0.9053 0.0066 £ 0.0036
USD/CAD 1.0924 1.0984 1.0904 1.0972 0.0080 0.0048
AUD/USD 0.9273 0.9287 0.9239 0.9275 0.0048 0.0002
NZD/USD 0.8477 0.8490 0.8432 0.8462 0.0058 £ 0.0015
EUR/GBP 0.7939 0.7998 0.7935 0.7996 0.0063 0.0057
USDIDX 81.530 81.597 81.261 81.389 0.336 £ 0.141
EUR/JPY 136.43 136.95 135.73 136.93 1.22 0.50
GPB/JPY 171.85 171.91 170.70 171.24 1.21 £ 0.61
AUD/JPY 94.67 94.72 93.92 94.66 0.80 £ 0.01
NZD/JPY 86.53 86.54 85.73 86.36 0.81 £ 0.17
CAD/JPY 93.44 93.44 92.76 93.02 0.68 £ 0.42
CHF/JPY 112.31 112.75 111.89 112.74 0.86 0.43
ZAR/JPY 9.49 9.57 9.40 9.57 0.17 0.08
2014”N 08ŒŽ07“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.10 102.46 102.00 102.10 0.46 0.00
EUR/USD 1.3384 1.3394 1.3337 1.3364 0.0057 £ 0.0020
GPB/USD 1.6853 1.6864 1.6824 1.6833 0.0040 £ 0.0020
USD/CHF 0.9075 0.9105 0.9066 0.9089 0.0039 0.0014
USD/CAD 1.0916 1.0938 1.0904 1.0924 0.0034 0.0008
AUD/USD 0.9355 0.9358 0.9259 0.9273 0.0099 £ 0.0082
NZD/USD 0.8479 0.8494 0.8452 0.8477 0.0042 £ 0.0002
EUR/GBP 0.7941 0.7957 0.7925 0.7939 0.0032 £ 0.0002
USDIDX 81.419 81.643 81.383 81.534 0.260 0.115
EUR/JPY 136.64 137.13 136.27 136.43 0.86 £ 0.21
GPB/JPY 172.06 172.63 171.71 171.85 0.92 £ 0.21
AUD/JPY 95.51 95.56 94.58 94.67 0.98 £ 0.84
NZD/JPY 86.56 86.80 86.41 86.53 0.39 £ 0.03
CAD/JPY 93.51 93.83 93.35 93.44 0.48 £ 0.07
CHF/JPY 112.50 112.85 112.24 112.31 0.61 £ 0.19
ZAR/JPY 9.54 9.57 9.45 9.49 0.12 £ 0.05
2014”N 08ŒŽ06“ú i…j
CCY Open High Low Close Range Change
USD/JPY 102.59 102.64 101.77 102.10 0.87 £ 0.49
EUR/USD 1.3378 1.3387 1.3333 1.3384 0.0054 0.0006
GPB/USD 1.6886 1.6888 1.6822 1.6853 0.0066 £ 0.0033
USD/CHF 0.9091 0.9115 0.9071 0.9075 0.0044 £ 0.0016
USD/CAD 1.0961 1.0986 1.0913 1.0916 0.0073 £ 0.0045
AUD/USD 0.9305 0.9374 0.9292 0.9355 0.0082 0.0050
NZD/USD 0.8467 0.8487 0.8424 0.8479 0.0063 0.0012
EUR/GBP 0.7922 0.7945 0.7916 0.7941 0.0029 0.0019
USDIDX 81.537 81.716 81.401 81.438 0.315 £ 0.099
EUR/JPY 137.24 137.24 136.16 136.64 1.08 £ 0.60
GPB/JPY 173.21 173.28 171.58 172.06 1.70 £ 1.15
AUD/JPY 95.45 95.55 95.13 95.51 0.42 0.06
NZD/JPY 86.85 86.95 86.22 86.56 0.73 £ 0.29
CAD/JPY 93.58 93.69 93.14 93.51 0.55 £ 0.07
CHF/JPY 112.84 112.87 112.12 112.50 0.75 £ 0.34
ZAR/JPY 9.55 9.55 9.46 9.54 0.09 £ 0.01
2014”N 08ŒŽ05“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 102.58 102.93 102.46 102.59 0.47 0.01
EUR/USD 1.3422 1.3425 1.3358 1.3378 0.0067 £ 0.0044
GPB/USD 1.6863 1.6889 1.6845 1.6886 0.0044 0.0023
USD/CHF 0.9068 0.9112 0.9065 0.9091 0.0047 0.0023
USD/CAD 1.0906 1.0977 1.0905 1.0961 0.0072 0.0055
AUD/USD 0.9333 0.9343 0.9294 0.9305 0.0049 £ 0.0028
NZD/USD 0.8525 0.8531 0.8452 0.8467 0.0079 £ 0.0058
EUR/GBP 0.7959 0.7965 0.7919 0.7922 0.0046 £ 0.0037
USDIDX 81.314 81.626 81.290 81.533 0.336 0.219
EUR/JPY 137.68 137.72 137.07 137.24 0.65 £ 0.44
GPB/JPY 172.98 173.51 172.78 173.21 0.73 0.23
AUD/JPY 95.74 95.83 95.30 95.45 0.53 £ 0.29
NZD/JPY 87.45 87.51 86.73 86.85 0.78 £ 0.60
CAD/JPY 94.06 94.08 93.42 93.58 0.66 £ 0.48
CHF/JPY 113.13 113.18 112.71 112.84 0.47 £ 0.29
ZAR/JPY 9.63 9.66 9.51 9.55 0.15 £ 0.08
2014”N 08ŒŽ04“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.55 102.74 102.41 102.58 0.33 0.03
EUR/USD 1.3426 1.3433 1.3410 1.3422 0.0023 £ 0.0004
GPB/USD 1.6821 1.6864 1.6814 1.6863 0.0050 0.0042
USD/CHF 0.9054 0.9073 0.9053 0.9068 0.0020 0.0014
USD/CAD 1.0916 1.0934 1.0905 1.0906 0.0029 £ 0.0010
AUD/USD 0.9307 0.9336 0.9305 0.9333 0.0031 0.0026
NZD/USD 0.8506 0.8528 0.8496 0.8525 0.0032 0.0019
EUR/GBP 0.7977 0.7985 0.7959 0.7959 0.0026 £ 0.0018
USDIDX 81.304 81.382 81.287 81.317 0.095 0.013
EUR/JPY 137.70 137.91 137.42 137.68 0.49 £ 0.02
GPB/JPY 172.53 173.00 172.44 172.98 0.56 0.45
AUD/JPY 95.46 95.76 95.43 95.74 0.33 0.28
NZD/JPY 87.26 87.47 87.21 87.45 0.26 0.19
CAD/JPY 93.90 94.07 93.78 94.06 0.29 0.16
CHF/JPY 113.21 113.35 112.98 113.13 0.37 £ 0.08
ZAR/JPY 9.61 9.65 9.57 9.63 0.08 0.02
2014”N 08ŒŽ01“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 102.80 103.05 102.34 102.55 0.71 £ 0.25
EUR/USD 1.3390 1.3445 1.3379 1.3428 0.0066 0.0038
GPB/USD 1.6885 1.6893 1.6801 1.6828 0.0092 £ 0.0057
USD/CHF 0.9089 0.9097 0.9040 0.9059 0.0057 £ 0.0030
USD/CAD 1.0903 1.0944 1.0885 1.0916 0.0059 0.0013
AUD/USD 0.9297 0.9336 0.9271 0.9312 0.0065 0.0015
NZD/USD 0.8501 0.8535 0.8457 0.8511 0.0078 0.0010
EUR/GBP 0.7930 0.7985 0.7924 0.7979 0.0061 0.0049
USDIDX 81.445 81.535 81.188 81.302 0.347 £ 0.143
EUR/JPY 137.64 138.07 137.57 137.70 0.50 0.06
GPB/JPY 173.57 173.84 172.38 172.58 1.46 £ 0.99
AUD/JPY 95.56 95.80 95.31 95.50 0.49 £ 0.06
NZD/JPY 87.37 87.58 87.07 87.28 0.51 £ 0.09
CAD/JPY 94.27 94.31 93.81 93.94 0.50 £ 0.33
CHF/JPY 113.10 113.45 113.06 113.20 0.39 0.10
ZAR/JPY 9.61 9.64 9.53 9.60 0.11 £ 0.01
2014”N 07ŒŽ31“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.80 103.01 102.72 102.80 0.29 0.00
EUR/USD 1.3397 1.3401 1.3372 1.3390 0.0029 £ 0.0007
GPB/USD 1.6914 1.6927 1.6857 1.6885 0.0070 £ 0.0029
USD/CHF 0.9086 0.9103 0.9076 0.9089 0.0027 0.0003
USD/CAD 1.0902 1.0932 1.0877 1.0903 0.0055 0.0001
AUD/USD 0.9330 0.9332 0.9278 0.9297 0.0054 £ 0.0033
NZD/USD 0.8491 0.8569 0.8472 0.8501 0.0097 0.0010
EUR/GBP 0.7920 0.7942 0.7914 0.7930 0.0028 0.0010
USDIDX 81.424 81.573 81.376 81.460 0.197 0.036
EUR/JPY 137.70 137.85 137.52 137.64 0.33 £ 0.06
GPB/JPY 173.85 174.00 173.41 173.57 0.59 £ 0.28
AUD/JPY 95.90 95.94 95.50 95.56 0.44 £ 0.34
NZD/JPY 87.27 87.59 87.15 87.37 0.44 0.10
CAD/JPY 94.28 94.48 94.14 94.27 0.34 £ 0.01
CHF/JPY 113.12 113.32 113.03 113.10 0.29 £ 0.02
ZAR/JPY 9.65 9.65 9.58 9.61 0.07 £ 0.04
2014”N 07ŒŽ30“ú i…j
CCY Open High Low Close Range Change
USD/JPY 102.12 103.15 102.03 102.80 1.12 0.68
EUR/USD 1.3410 1.3416 1.3366 1.3397 0.0050 £ 0.0013
GPB/USD 1.6943 1.6955 1.6890 1.6914 0.0065 £ 0.0029
USD/CHF 0.9070 0.9107 0.9065 0.9086 0.0042 0.0016
USD/CAD 1.0851 1.0917 1.0849 1.0902 0.0068 0.0051
AUD/USD 0.9382 0.9389 0.9295 0.9330 0.0094 £ 0.0052
NZD/USD 0.8504 0.8515 0.8463 0.8491 0.0052 £ 0.0013
EUR/GBP 0.7915 0.7922 0.7905 0.7920 0.0017 0.0005
USDIDX 81.211 81.545 81.179 81.400 0.366 0.189
EUR/JPY 136.92 137.87 136.83 137.70 1.04 0.78
GPB/JPY 173.01 174.22 172.92 173.85 1.30 0.84
AUD/JPY 95.81 96.11 95.63 95.90 0.48 0.09
NZD/JPY 86.83 87.48 86.78 87.27 0.70 0.44
CAD/JPY 94.10 94.46 94.00 94.28 0.46 0.18
CHF/JPY 112.58 113.22 112.52 113.12 0.70 0.54
ZAR/JPY 9.64 9.66 9.61 9.65 0.05 0.01
2014”N 07ŒŽ29“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 101.86 102.16 101.82 102.12 0.34 0.26
EUR/USD 1.3440 1.3445 1.3404 1.3410 0.0041 £ 0.0030
GPB/USD 1.6984 1.6995 1.6934 1.6943 0.0061 £ 0.0041
USD/CHF 0.9040 0.9074 0.9037 0.9070 0.0037 0.0030
USD/CAD 1.0799 1.0866 1.0797 1.0851 0.0069 0.0052
AUD/USD 0.9407 0.9417 0.9375 0.9382 0.0042 £ 0.0025
NZD/USD 0.8548 0.8557 0.8494 0.8504 0.0063 £ 0.0044
EUR/GBP 0.7914 0.7927 0.7907 0.7915 0.0020 0.0001
USDIDX 81.008 81.245 80.991 81.210 0.254 0.202
EUR/JPY 136.88 137.11 136.77 136.92 0.34 0.04
GPB/JPY 172.97 173.21 172.73 173.01 0.48 0.04
AUD/JPY 95.81 95.90 95.70 95.81 0.20 0.00
NZD/JPY 87.06 87.18 86.68 86.83 0.50 £ 0.23
CAD/JPY 94.31 94.38 94.00 94.10 0.38 £ 0.21
CHF/JPY 112.66 112.82 112.50 112.58 0.32 £ 0.08
ZAR/JPY 9.65 9.66 9.59 9.64 0.07 £ 0.01
2014”N 07ŒŽ28“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.77 101.91 101.75 101.86 0.16 0.09
EUR/USD 1.3429 1.3447 1.3427 1.3440 0.0020 0.0011
GPB/USD 1.6973 1.7001 1.6970 1.6984 0.0031 0.0011
USD/CHF 0.9044 0.9052 0.9035 0.9040 0.0017 £ 0.0004
USD/CAD 1.0812 1.0821 1.0798 1.0799 0.0023 £ 0.0013
AUD/USD 0.9394 0.9414 0.9385 0.9407 0.0029 0.0013
NZD/USD 0.8552 0.8570 0.8530 0.8548 0.0040 £ 0.0004
EUR/GBP 0.7907 0.7918 0.7905 0.7914 0.0013 0.0007
USDIDX 81.028 81.053 80.977 81.011 0.076 £ 0.017
EUR/JPY 136.68 136.92 136.65 136.88 0.27 0.20
GPB/JPY 172.78 173.09 172.72 172.97 0.37 0.19
AUD/JPY 95.61 95.86 95.54 95.81 0.32 0.20
NZD/JPY 87.05 87.26 86.89 87.06 0.37 0.01
CAD/JPY 94.09 94.34 94.08 94.31 0.26 0.22
CHF/JPY 112.49 112.72 112.44 112.66 0.28 0.17
ZAR/JPY 9.66 9.71 9.62 9.65 0.09 £ 0.01
2014”N 07ŒŽ25“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 101.81 101.94 101.71 101.82 0.23 0.01
EUR/USD 1.3464 1.3476 1.3422 1.3429 0.0054 £ 0.0035
GPB/USD 1.6988 1.6998 1.6962 1.6973 0.0036 £ 0.0015
USD/CHF 0.9025 0.9082 0.9018 0.9048 0.0064 0.0023
USD/CAD 1.0743 1.0821 1.0738 1.0815 0.0083 0.0072
AUD/USD 0.9421 0.9425 0.9393 0.9395 0.0032 £ 0.0026
NZD/USD 0.8574 0.8587 0.8538 0.8554 0.0049 £ 0.0020
EUR/GBP 0.7925 0.7934 0.7906 0.7912 0.0028 £ 0.0013
USDIDX 80.859 81.084 80.801 81.029 0.283 0.170
EUR/JPY 137.06 137.25 136.65 136.75 0.60 £ 0.31
GPB/JPY 172.93 173.16 172.60 172.85 0.56 £ 0.08
AUD/JPY 95.91 95.93 95.62 95.67 0.31 £ 0.24
NZD/JPY 87.27 87.38 86.96 87.11 0.42 £ 0.16
CAD/JPY 94.75 94.78 94.04 94.15 0.74 £ 0.60
CHF/JPY 112.80 112.93 112.47 112.55 0.46 £ 0.25
ZAR/JPY 9.67 9.71 9.65 9.68 0.06 0.01
2014”N 07ŒŽ24“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.49 101.86 101.42 101.81 0.44 0.32
EUR/USD 1.3464 1.3486 1.3438 1.3464 0.0048 0.0000
GPB/USD 1.7044 1.7054 1.6967 1.6988 0.0087 £ 0.0056
USD/CHF 0.9022 0.9038 0.9008 0.9025 0.0030 0.0003
USD/CAD 1.0726 1.0752 1.0718 1.0743 0.0034 0.0017
AUD/USD 0.9459 0.9474 0.9408 0.9421 0.0066 £ 0.0038
NZD/USD 0.8608 0.8630 0.8568 0.8574 0.0062 £ 0.0034
EUR/GBP 0.7900 0.7940 0.7889 0.7925 0.0051 0.0025
USDIDX 80.822 80.911 80.732 80.868 0.179 0.046
EUR/JPY 136.64 137.19 136.37 137.06 0.82 0.42
GPB/JPY 172.97 173.06 172.64 172.93 0.42 £ 0.04
AUD/JPY 95.98 96.21 95.68 95.91 0.53 £ 0.07
NZD/JPY 87.39 87.62 86.93 87.27 0.69 £ 0.12
CAD/JPY 94.61 94.89 94.45 94.75 0.44 0.14
CHF/JPY 112.49 112.88 112.29 112.80 0.59 0.31
ZAR/JPY 9.65 9.71 9.62 9.67 0.09 0.02
2014”N 07ŒŽ23“ú i…j
CCY Open High Low Close Range Change
USD/JPY 101.46 101.55 101.32 101.49 0.23 0.03
EUR/USD 1.3465 1.3475 1.3455 1.3464 0.0020 £ 0.0001
GPB/USD 1.7064 1.7095 1.7024 1.7044 0.0071 £ 0.0020
USD/CHF 0.9025 0.9032 0.9016 0.9022 0.0016 £ 0.0003
USD/CAD 1.0736 1.0746 1.0711 1.0726 0.0035 £ 0.0010
AUD/USD 0.9395 0.9462 0.9381 0.9459 0.0081 0.0064
NZD/USD 0.8669 0.8709 0.8659 0.8702 0.0050 0.0033
EUR/GBP 0.7892 0.7911 0.7874 0.7900 0.0037 0.0008
USDIDX 80.786 80.832 80.716 80.811 0.116 0.025
EUR/JPY 136.61 136.76 136.41 136.64 0.35 0.03
GPB/JPY 173.11 173.33 172.61 172.97 0.72 £ 0.14
AUD/JPY 95.31 96.02 95.21 95.98 0.81 0.67
NZD/JPY 87.94 88.38 87.87 88.31 0.51 0.37
CAD/JPY 94.49 94.68 94.44 94.61 0.24 0.12
CHF/JPY 112.42 112.57 112.25 112.49 0.32 0.07
ZAR/JPY 9.59 9.68 9.59 9.65 0.09 0.06
2014”N 07ŒŽ22“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 101.38 101.61 101.33 101.46 0.28 0.08
EUR/USD 1.3525 1.3530 1.3459 1.3465 0.0071 £ 0.0060
GPB/USD 1.7075 1.7083 1.7042 1.7064 0.0041 £ 0.0011
USD/CHF 0.8981 0.9027 0.8978 0.9025 0.0049 0.0044
USD/CAD 1.0737 1.0759 1.0731 1.0736 0.0028 £ 0.0001
AUD/USD 0.9377 0.9422 0.9361 0.9395 0.0061 0.0018
NZD/USD 0.8690 0.8697 0.8653 0.8669 0.0044 £ 0.0021
EUR/GBP 0.7921 0.7923 0.7888 0.7892 0.0035 £ 0.0029
USDIDX 80.556 80.837 80.539 80.780 0.298 0.224
EUR/JPY 137.11 137.34 136.58 136.61 0.76 £ 0.50
GPB/JPY 173.11 173.48 172.98 173.11 0.50 0.00
AUD/JPY 95.06 95.56 94.95 95.31 0.61 0.25
NZD/JPY 88.10 88.18 87.83 87.94 0.35 £ 0.16
CAD/JPY 94.41 94.58 94.40 94.49 0.18 0.08
CHF/JPY 112.89 113.06 112.42 112.42 0.64 £ 0.47
ZAR/JPY 9.55 9.61 9.54 9.59 0.07 0.04
2014”N 07ŒŽ21“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.33 101.40 101.19 101.38 0.21 0.05
EUR/USD 1.3527 1.3550 1.3513 1.3525 0.0037 £ 0.0002
GPB/USD 1.7078 1.7099 1.7056 1.7075 0.0043 £ 0.0003
USD/CHF 0.8974 0.8990 0.8971 0.8981 0.0019 0.0007
USD/CAD 1.0733 1.0752 1.0726 1.0737 0.0026 0.0004
AUD/USD 0.9393 0.9401 0.9371 0.9377 0.0030 £ 0.0016
NZD/USD 0.8693 0.8720 0.8681 0.8690 0.0039 £ 0.0003
EUR/GBP 0.7917 0.7929 0.7913 0.7921 0.0016 0.0004
USDIDX 80.515 80.598 80.420 80.562 0.178 0.047
EUR/JPY 137.11 137.19 136.89 137.11 0.30 0.00
GPB/JPY 173.18 173.27 172.81 173.11 0.46 £ 0.07
AUD/JPY 95.19 95.27 94.95 95.06 0.32 £ 0.13
NZD/JPY 88.12 88.33 87.98 88.10 0.35 £ 0.02
CAD/JPY 94.36 94.50 94.20 94.41 0.30 0.05
CHF/JPY 112.86 112.92 112.64 112.89 0.28 0.03
ZAR/JPY 9.49 9.57 9.49 9.55 0.08 0.06
2014”N 07ŒŽ18“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 101.18 101.46 101.09 101.37 0.37 0.19
EUR/USD 1.3527 1.3538 1.3491 1.3525 0.0047 £ 0.0002
GPB/USD 1.7101 1.7118 1.7037 1.7085 0.0081 £ 0.0016
USD/CHF 0.8974 0.9004 0.8970 0.8985 0.0034 0.0011
USD/CAD 1.0757 1.0767 1.0708 1.0735 0.0059 £ 0.0022
AUD/USD 0.9350 0.9411 0.9336 0.9396 0.0075 0.0046
NZD/USD 0.8670 0.8695 0.8650 0.8685 0.0045 0.0015
EUR/GBP 0.7910 0.7934 0.7904 0.7916 0.0030 0.0006
USDIDX 80.558 80.687 80.479 80.505 0.208 £ 0.053
EUR/JPY 136.85 137.30 136.72 137.09 0.58 0.24
GPB/JPY 173.01 173.59 172.67 173.18 0.92 0.17
AUD/JPY 94.57 95.30 94.39 95.22 0.91 0.65
NZD/JPY 87.70 88.09 87.49 88.02 0.60 0.32
CAD/JPY 94.01 94.58 93.90 94.40 0.68 0.39
CHF/JPY 112.73 113.07 112.62 112.82 0.45 0.09
ZAR/JPY 9.41 9.52 9.39 9.51 0.13 0.10
2014”N 07ŒŽ17“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.70 101.70 101.14 101.18 0.56 £ 0.52
EUR/USD 1.3527 1.3541 1.3516 1.3527 0.0025 0.0000
GPB/USD 1.7137 1.7144 1.7086 1.7101 0.0058 £ 0.0036
USD/CHF 0.8984 0.8987 0.8969 0.8974 0.0018 £ 0.0010
USD/CAD 1.0746 1.0764 1.0728 1.0757 0.0036 0.0011
AUD/USD 0.9368 0.9392 0.9346 0.9350 0.0046 £ 0.0018
NZD/USD 0.8714 0.8720 0.8667 0.8670 0.0053 £ 0.0044
EUR/GBP 0.7893 0.7915 0.7888 0.7910 0.0027 0.0017
USDIDX 80.528 80.594 80.467 80.528 0.127 0.000
EUR/JPY 137.53 137.53 136.83 136.85 0.70 £ 0.68
GPB/JPY 174.28 174.29 172.99 173.01 1.30 £ 1.27
AUD/JPY 95.28 95.28 94.52 94.57 0.76 £ 0.71
NZD/JPY 88.60 88.63 87.67 87.70 0.96 £ 0.90
CAD/JPY 94.62 94.67 93.99 94.01 0.68 £ 0.61
CHF/JPY 113.20 113.22 112.71 112.73 0.51 £ 0.47
ZAR/JPY 9.52 9.53 9.40 9.41 0.13 £ 0.11
2014”N 07ŒŽ16“ú i…j
CCY Open High Low Close Range Change
USD/JPY 101.68 101.80 101.64 101.70 0.16 0.02
EUR/USD 1.3571 1.3572 1.3521 1.3527 0.0051 £ 0.0044
GPB/USD 1.7143 1.7151 1.7114 1.7137 0.0037 £ 0.0006
USD/CHF 0.8957 0.8989 0.8955 0.8984 0.0034 0.0027
USD/CAD 1.0758 1.0794 1.0724 1.0746 0.0070 £ 0.0012
AUD/USD 0.9372 0.9375 0.9330 0.9368 0.0045 £ 0.0004
NZD/USD 0.8771 0.8771 0.8690 0.8714 0.0081 £ 0.0057
EUR/GBP 0.7916 0.7918 0.7889 0.7893 0.0029 £ 0.0023
USDIDX 80.382 80.577 80.375 80.532 0.202 0.150
EUR/JPY 137.97 138.09 137.49 137.53 0.60 £ 0.44
GPB/JPY 174.09 174.44 174.01 174.28 0.43 0.19
AUD/JPY 95.29 95.32 94.92 95.28 0.40 £ 0.01
NZD/JPY 89.18 89.20 88.36 88.60 0.84 £ 0.58
CAD/JPY 94.51 94.84 94.24 94.62 0.60 0.11
CHF/JPY 113.51 113.60 113.13 113.20 0.47 £ 0.31
ZAR/JPY 9.50 9.54 9.48 9.52 0.06 0.02
2014”N 07ŒŽ15“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 101.54 101.75 101.44 101.68 0.31 0.14
EUR/USD 1.3620 1.3628 1.3562 1.3571 0.0066 £ 0.0049
GPB/USD 1.7084 1.7192 1.7060 1.7143 0.0132 0.0059
USD/CHF 0.8919 0.8963 0.8911 0.8957 0.0052 0.0038
USD/CAD 1.0711 1.0770 1.0711 1.0758 0.0059 0.0047
AUD/USD 0.9392 0.9402 0.9349 0.9372 0.0053 £ 0.0020
NZD/USD 0.8804 0.8818 0.8750 0.8771 0.0068 £ 0.0033
EUR/GBP 0.7973 0.7981 0.7902 0.7916 0.0079 £ 0.0057
USDIDX 80.172 80.413 80.140 80.378 0.273 0.206
EUR/JPY 138.28 138.43 137.89 137.97 0.54 £ 0.31
GPB/JPY 173.45 174.56 173.29 174.09 1.27 0.64
AUD/JPY 95.36 95.51 95.07 95.29 0.44 £ 0.07
NZD/JPY 89.39 89.58 88.99 89.18 0.59 £ 0.21
CAD/JPY 94.78 94.81 94.35 94.51 0.46 £ 0.27
CHF/JPY 113.84 113.98 113.45 113.51 0.53 £ 0.33
ZAR/JPY 9.50 9.55 9.47 9.50 0.08 0.00
2014”N 07ŒŽ14“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.33 101.63 101.33 101.54 0.30 0.21
EUR/USD 1.3604 1.3641 1.3598 1.3620 0.0043 0.0016
GPB/USD 1.7116 1.7144 1.7070 1.7084 0.0074 £ 0.0032
USD/CHF 0.8918 0.8932 0.8898 0.8919 0.0034 0.0001
USD/CAD 1.0729 1.0747 1.0710 1.0710 0.0037 £ 0.0019
AUD/USD 0.9378 0.9404 0.9372 0.9392 0.0032 0.0014
NZD/USD 0.8807 0.8823 0.8795 0.8804 0.0028 £ 0.0003
EUR/GBP 0.7943 0.7981 0.7940 0.7973 0.0041 0.0030
USDIDX 80.195 80.246 80.079 80.170 0.167 £ 0.025
EUR/JPY 137.85 138.46 137.83 138.28 0.63 0.43
GPB/JPY 173.46 174.01 173.35 173.45 0.66 £ 0.01
AUD/JPY 95.04 95.44 95.03 95.36 0.41 0.32
NZD/JPY 89.26 89.53 89.20 89.39 0.33 0.13
CAD/JPY 94.39 94.85 94.35 94.78 0.50 0.39
CHF/JPY 113.57 114.02 113.51 113.84 0.51 0.27
ZAR/JPY 9.44 9.51 9.43 9.50 0.08 0.06
2014”N 07ŒŽ11“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 101.34 101.42 101.22 101.32 0.20 £ 0.02
EUR/USD 1.3609 1.3625 1.3592 1.3608 0.0033 £ 0.0001
GPB/USD 1.7133 1.7151 1.7094 1.7122 0.0057 £ 0.0011
USD/CHF 0.8923 0.8934 0.8912 0.8921 0.0022 £ 0.0002
USD/CAD 1.0649 1.0737 1.0631 1.0731 0.0106 0.0082
AUD/USD 0.9396 0.9409 0.9376 0.9392 0.0033 £ 0.0004
NZD/USD 0.8823 0.8834 0.8799 0.8816 0.0035 £ 0.0007
EUR/GBP 0.7944 0.7954 0.7936 0.7948 0.0018 0.0004
USDIDX 80.125 80.230 80.029 80.187 0.201 0.062
EUR/JPY 137.92 138.05 137.68 137.88 0.37 £ 0.04
GPB/JPY 173.62 173.80 173.12 173.48 0.68 £ 0.14
AUD/JPY 95.21 95.33 94.98 95.16 0.35 £ 0.05
NZD/JPY 89.41 89.50 89.15 89.32 0.35 £ 0.09
CAD/JPY 95.15 95.32 94.33 94.42 0.99 £ 0.73
CHF/JPY 113.57 113.68 113.38 113.58 0.30 0.01
ZAR/JPY 9.48 9.48 9.43 9.46 0.05 £ 0.02
2014”N 07ŒŽ10“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.62 101.66 101.06 101.34 0.60 £ 0.28
EUR/USD 1.3642 1.3651 1.3589 1.3609 0.0062 £ 0.0033
GPB/USD 1.7157 1.7168 1.7105 1.7133 0.0063 £ 0.0024
USD/CHF 0.8916 0.8934 0.8903 0.8923 0.0031 0.0007
USD/CAD 1.0655 1.0676 1.0645 1.0649 0.0031 £ 0.0006
AUD/USD 0.9414 0.9457 0.9361 0.9396 0.0096 £ 0.0018
NZD/USD 0.8822 0.8836 0.8794 0.8823 0.0042 0.0001
EUR/GBP 0.7952 0.7969 0.7934 0.7944 0.0035 £ 0.0008
USDIDX 80.020 80.196 79.976 80.121 0.220 0.101
EUR/JPY 138.63 138.66 137.50 137.92 1.16 £ 0.71
GPB/JPY 174.34 174.43 172.97 173.62 1.46 £ 0.72
AUD/JPY 95.66 95.99 94.72 95.21 1.27 £ 0.45
NZD/JPY 89.64 89.71 88.98 89.41 0.73 £ 0.23
CAD/JPY 95.36 95.45 94.68 95.15 0.77 £ 0.21
CHF/JPY 114.05 114.11 113.27 113.57 0.84 £ 0.48
ZAR/JPY 9.52 9.53 9.41 9.48 0.12 £ 0.04
2014”N 07ŒŽ09“ú i…j
CCY Open High Low Close Range Change
USD/JPY 101.57 101.87 101.45 101.62 0.42 0.05
EUR/USD 1.3612 1.3649 1.3603 1.3642 0.0046 0.0030
GPB/USD 1.7130 1.7161 1.7094 1.7157 0.0067 0.0027
USD/CHF 0.8931 0.8938 0.8905 0.8916 0.0033 £ 0.0015
USD/CAD 1.0678 1.0684 1.0641 1.0655 0.0043 £ 0.0023
AUD/USD 0.9402 0.9425 0.9375 0.9414 0.0050 0.0012
NZD/USD 0.8786 0.8829 0.8782 0.8822 0.0047 0.0036
EUR/GBP 0.7946 0.7963 0.7941 0.7952 0.0022 0.0006
USDIDX 80.171 80.228 79.983 80.029 0.245 £ 0.142
EUR/JPY 138.25 138.77 138.15 138.63 0.62 0.38
GPB/JPY 173.99 174.41 173.81 174.34 0.60 0.35
AUD/JPY 95.50 95.71 95.42 95.66 0.29 0.16
NZD/JPY 89.23 89.69 89.19 89.64 0.50 0.41
CAD/JPY 95.12 95.54 95.06 95.36 0.48 0.24
CHF/JPY 113.73 114.17 113.64 114.05 0.53 0.32
ZAR/JPY 9.50 9.54 9.49 9.52 0.05 0.02
2014”N 07ŒŽ08“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 101.88 101.92 101.48 101.57 0.44 £ 0.31
EUR/USD 1.3605 1.3618 1.3588 1.3612 0.0030 0.0007
GPB/USD 1.7128 1.7148 1.7086 1.7130 0.0062 0.0002
USD/CHF 0.8935 0.8946 0.8922 0.8931 0.0024 £ 0.0004
USD/CAD 1.0683 1.0694 1.0662 1.0678 0.0032 £ 0.0005
AUD/USD 0.9373 0.9415 0.9363 0.9402 0.0052 0.0029
NZD/USD 0.8759 0.8806 0.8740 0.8786 0.0066 0.0027
EUR/GBP 0.7943 0.7960 0.7926 0.7946 0.0034 0.0003
USDIDX 80.217 80.298 80.144 80.173 0.154 £ 0.044
EUR/JPY 138.60 138.62 138.11 138.25 0.51 £ 0.35
GPB/JPY 174.49 174.57 173.73 173.99 0.84 £ 0.50
AUD/JPY 95.48 95.71 95.34 95.50 0.37 0.02
NZD/JPY 89.22 89.63 89.01 89.23 0.62 0.01
CAD/JPY 95.36 95.39 95.02 95.12 0.37 £ 0.24
CHF/JPY 114.01 114.05 113.65 113.73 0.40 £ 0.28
ZAR/JPY 9.46 9.53 9.44 9.50 0.09 0.04
2014”N 07ŒŽ07“ú iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.07 102.21 101.79 101.88 0.42 £ 0.19
EUR/USD 1.3591 1.3609 1.3576 1.3605 0.0033 0.0014
GPB/USD 1.7159 1.7171 1.7108 1.7128 0.0063 £ 0.0031
USD/CHF 0.8942 0.8959 0.8930 0.8935 0.0029 £ 0.0007
USD/CAD 1.0652 1.0684 1.0631 1.0683 0.0053 0.0031
AUD/USD 0.9357 0.9377 0.9342 0.9373 0.0035 0.0016
NZD/USD 0.8743 0.8768 0.8714 0.8759 0.0054 0.0016
EUR/GBP 0.7917 0.7948 0.7915 0.7943 0.0033 0.0026
USDIDX 80.299 80.359 80.191 80.223 0.168 £ 0.076
EUR/JPY 138.74 138.82 138.44 138.60 0.38 £ 0.14
GPB/JPY 175.16 175.27 174.28 174.49 0.99 £ 0.67
AUD/JPY 95.52 95.61 95.35 95.48 0.26 £ 0.04
NZD/JPY 89.23 89.32 89.03 89.22 0.29 £ 0.01
CAD/JPY 95.76 95.89 95.33 95.36 0.56 £ 0.40
CHF/JPY 114.08 114.18 113.87 114.01 0.31 £ 0.07
ZAR/JPY 9.48 9.50 9.42 9.46 0.08 £ 0.02
2014”N 07ŒŽ04“ú i‹àj
CCY Open High Low Close Range Change
USD/JPY 102.18 102.22 101.97 102.05 0.25 £ 0.13
EUR/USD 1.3611 1.3611 1.3585 1.3595 0.0026 £ 0.0016
GPB/USD 1.7155 1.7180 1.7132 1.7156 0.0048 0.0001
USD/CHF 0.8934 0.8951 0.8931 0.8943 0.0020 0.0009
USD/CAD 1.0635 1.0659 1.0631 1.0653 0.0028 0.0018
AUD/USD 0.9347 0.9369 0.9343 0.9364 0.0026 0.0017
NZD/USD 0.8755 0.8757 0.8731 0.8743 0.0026 £ 0.0012
EUR/GBP 0.7934 0.7935 0.7917 0.7924 0.0018 £ 0.0010
USDIDX 80.217 80.304 80.179 80.269 0.125 0.052
EUR/JPY 139.08 139.11 138.58 138.73 0.53 £ 0.35
GPB/JPY 175.29 175.36 174.84 175.08 0.52 £ 0.21
AUD/JPY 95.51 95.63 95.39 95.55 0.24 0.04
NZD/JPY 89.44 89.47 89.07 89.22 0.40 £ 0.22
CAD/JPY 96.07 96.12 95.75 95.80 0.37 £ 0.27
CHF/JPY 114.39 114.43 113.98 114.11 0.45 £ 0.28
ZAR/JPY 9.51 9.52 9.48 9.49 0.04 £ 0.02
2014”N 07ŒŽ03“ú i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.77 102.27 101.76 102.18 0.51 0.41
EUR/USD 1.3660 1.3665 1.3596 1.3611 0.0069 £ 0.0049
GPB/USD 1.7166 1.7167 1.7103 1.7155 0.0064 £ 0.0011
USD/CHF 0.8889 0.8943 0.8887 0.8934 0.0056 0.0045
USD/CAD 1.0665 1.0681 1.0621 1.0635 0.0060 £ 0.0030
AUD/USD 0.9443 0.9444 0.9329 0.9347 0.0115 £ 0.0096
NZD/USD 0.8774 0.8778 0.8718 0.8755 0.0060 £ 0.0019
EUR/GBP 0.7958 0.7973 0.7926 0.7934 0.0047 £ 0.0024
USDIDX 79.948 80.315 79.940 80.209 0.375 0.261
EUR/JPY 139.00 139.30 138.96 139.08 0.34 0.08
GPB/JPY 174.67 175.37 174.51 175.29 0.86 0.62
AUD/JPY 96.09 96.13 95.33 95.51 0.80 £ 0.58
NZD/JPY 89.27 89.55 89.10 89.44 0.45 0.17
CAD/JPY 95.39 96.23 95.38 96.07 0.85 0.68
CHF/JPY 114.48 114.69 114.29 114.39 0.40 £ 0.09
ZAR/JPY 9.47 9.52 9.42 9.51 0.10 0.04
2014”N 07ŒŽ02“ú i…j
CCY Open High Low Close Range Change
USD/JPY 101.53 101.85 101.41 101.77 0.44 0.24
EUR/USD 1.3680 1.3683 1.3641 1.3660 0.0042 £ 0.0020
GPB/USD 1.7151 1.7177 1.7141 1.7166 0.0036 0.0015
USD/CHF 0.8873 0.8899 0.8873 0.8889 0.0026 0.0016
USD/CAD 1.0632 1.0671 1.0627 1.0665 0.0044 0.0033
AUD/USD 0.9497 0.9499 0.9429 0.9443 0.0070 £ 0.0054
NZD/USD 0.8776 0.8776 0.8748 0.8774 0.0028 £ 0.0002
EUR/GBP 0.7976 0.7981 0.7950 0.7958 0.0031 £ 0.0018
USDIDX 79.808 79.997 79.801 79.944 0.196 0.136
EUR/JPY 138.88 139.07 138.55 139.00 0.52 0.12
GPB/JPY 174.13 174.81 174.01 174.67 0.80 0.54
AUD/JPY 96.42 96.47 95.87 96.09 0.60 £ 0.33
NZD/JPY 89.09 89.34 88.88 89.27 0.46 0.18
CAD/JPY 95.49 95.59 95.38 95.39 0.21 £ 0.10
CHF/JPY 114.39 114.55 114.13 114.48 0.42 0.09
ZAR/JPY 9.52 9.53 9.45 9.47 0.08 £ 0.05
2014”N 07ŒŽ01“ú i‰Îj
CCY Open High Low Close Range Change
USD/JPY 101.33 101.60 101.29 101.53 0.31 0.20
EUR/USD 1.3693 1.3701 1.3676 1.3680 0.0025 £ 0.0013
GPB/USD 1.7106 1.7166 1.7096 1.7151 0.0070 0.0045
USD/CHF 0.8869 0.8879 0.8857 0.8875 0.0022 0.0006
USD/CAD 1.0668 1.0678 1.0631 1.0632 0.0047 £ 0.0036
AUD/USD 0.9432 0.9505 0.9414 0.9497 0.0091 0.0065
NZD/USD 0.8759 0.8791 0.8750 0.8776 0.0041 0.0017
EUR/GBP 0.8005 0.8008 0.7973 0.7976 0.0035 £ 0.0029
USDIDX 79.791 79.870 79.745 79.820 0.125 0.029
EUR/JPY 138.74 139.14 138.70 138.88 0.44 0.14
GPB/JPY 173.32 174.29 173.28 174.13 1.01 0.81
AUD/JPY 95.57 96.50 95.43 96.42 1.07 0.85
NZD/JPY 88.74 89.24 88.72 89.09 0.52 0.35
CAD/JPY 94.98 95.51 94.89 95.49 0.62 0.51
CHF/JPY 114.25 114.59 114.21 114.39 0.38 0.14
ZAR/JPY 9.53 9.56 9.47 9.52 0.09 £ 0.01



Since June 2001

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

@