2010”N0‚UŒŽ30“ϊXV
FX Strategic Co-op

‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2009”N12ŒŽ31“ϊ‚ά‚Ε



2010”N 6ŒŽ30“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 88.60 88.77 88.36 88.44 0.41 £ 0.16
EUR/USD 1.2188 1.2305 1.2167 1.2238 0.0138 0.0050
GPB/USD 1.5066 1.5075 1.4935 1.4945 0.0140 £ 0.0121
USD/CHF 1.0821 1.0856 1.0752 1.0774 0.0104 £ 0.0047
USD/CAD 1.0561 1.0650 1.0467 1.0640 0.0183 0.0079
AUD/USD 0.8487 0.8567 0.8403 0.8408 0.0164 £ 0.0079
NZD/USD 0.6919 0.6955 0.6842 0.6845 0.0113 £ 0.0074
EUR/GBP 0.8091 0.8227 0.8086 0.8188 0.0141 0.0097
EUR/JPY 107.98 109.13 107.68 108.21 1.45 0.23
GPB/JPY 133.46 133.62 132.01 132.16 1.61 £ 1.30
AUD/JPY 75.20 76.01 74.31 73.35 1.70 £ 1.85
NZD/JPY 61.30 61.70 60.51 60.55 1.19 £ 0.75
CAD/JPY 83.90 84.77 82.99 83.13 1.78 £ 0.77
CHF/JPY 81.88 82.31 81.66 82.09 0.65 0.21
ZAR/JPY 11.55 11.68 11.52 11.55 0.16 0.00
2010”N 6ŒŽ29“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.36 89.42 88.29 88.60 1.13 £ 0.76
EUR/USD 1.2278 1.2290 1.2151 1.2188 0.0139 £ 0.0090
GPB/USD 1.5105 1.5120 1.5012 1.5066 0.0108 £ 0.0039
USD/CHF 1.0870 1.0903 1.0801 1.0821 0.0102 £ 0.0049
USD/CAD 1.0358 1.0578 1.0342 1.0561 0.0236 0.0203
AUD/USD 0.8721 0.8721 0.8470 0.8487 0.0251 £ 0.0234
NZD/USD 0.7082 0.7086 0.6910 0.6919 0.0176 £ 0.0163
EUR/GBP 0.8127 0.8137 0.8067 0.8091 0.0070 £ 0.0036
EUR/JPY 109.72 109.87 107.30 107.98 2.57 £ 1.74
GPB/JPY 134.98 135.15 132.84 133.46 2.31 £ 1.52
AUD/JPY 77.95 77.97 74.93 75.20 3.04 £ 2.75
NZD/JPY 63.30 63.35 61.03 61.30 2.32 £ 2.00
CAD/JPY 86.29 86.38 83.64 83.90 2.74 £ 2.39
CHF/JPY 82.21 82.28 81.23 81.88 1.05 £ 0.33
ZAR/JPY 11.80 11.81 11.50 11.55 0.31 £ 0.25
2010”N 6ŒŽ28“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 89.23 89.47 89.06 89.36 0.41 0.13
EUR/USD 1.2368 1.2398 1.2265 1.2278 0.0133 £ 0.0090
GPB/USD 1.5058 1.5130 1.5018 1.5105 0.0112 0.0047
USD/CHF 1.0929 1.0938 1.0817 1.0870 0.0121 £ 0.0059
USD/CAD 1.0352 1.0372 1.0321 1.0358 0.0051 0.0006
AUD/USD 0.8739 0.8778 0.8707 0.8721 0.0071 £ 0.0018
NZD/USD 0.7131 0.7146 0.7060 0.7082 0.0086 £ 0.0049
EUR/GBP 0.8213 0.8239 0.8120 0.8127 0.0119 £ 0.0086
EUR/JPY 110.41 110.80 109.60 109.72 1.20 £ 0.69
GPB/JPY 134.34 135.26 134.21 134.98 1.05 0.64
AUD/JPY 77.99 78.43 77.60 77.95 0.83 £ 0.04
NZD/JPY 63.63 63.93 62.97 63.30 0.96 £ 0.33
CAD/JPY 86.19 86.56 85.93 86.29 0.63 0.10
CHF/JPY 81.63 82.54 81.52 82.21 1.02 0.58
ZAR/JPY 11.72 11.86 11.69 11.80 0.17 0.08
2010”N 6ŒŽ25“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.60 89.78 89.21 89.23 0.57 £ 0.37
EUR/USD 1.2333 1.2396 1.2254 1.2368 0.0142 0.0035
GPB/USD 1.4937 1.5078 1.4856 1.5058 0.0222 0.0121
USD/CHF 1.1031 1.1049 1.0922 1.0929 0.0127 £ 0.0102
USD/CAD 1.0431 1.0443 1.0340 1.0352 0.0103 £ 0.0079
AUD/USD 0.8667 0.8759 0.8596 0.8739 0.0163 0.0072
NZD/USD 0.7085 0.7156 0.6994 0.7131 0.0162 0.0046
EUR/GBP 0.8256 0.8274 0.8203 0.8213 0.0071 £ 0.0043
EUR/JPY 110.50 110.90 109.59 110.41 1.31 £ 0.09
GPB/JPY 133.86 134.60 133.12 134.34 1.48 0.48
AUD/JPY 77.67 78.29 77.01 77.99 1.28 0.32
NZD/JPY 64.48 64.01 62.68 63.63 1.33 £ 0.85
CAD/JPY 85.91 86.49 85.69 86.19 0.80 0.28
CHF/JPY 81.24 81.88 81.13 81.63 0.75 0.39
ZAR/JPY 11.77 11.81 11.64 11.72 0.17 £ 0.05
2010”N 6ŒŽ24“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 89.82 89.98 89.22 89.60 0.76 £ 0.22
EUR/USD 1.2310 1.2388 1.2261 1.2333 0.0127 0.0023
GPB/USD 1.4957 1.5012 1.4916 1.4937 0.0096 £ 0.0020
USD/CHF 1.1053 1.1054 1.0985 1.1031 0.0069 £ 0.0022
USD/CAD 1.0397 1.0470 1.0374 1.0431 0.0096 0.0034
AUD/USD 0.8740 0.8772 0.8640 0.8667 0.0132 £ 0.0073
NZD/USD 0.7137 0.7144 0.7037 0.7085 0.0107 £ 0.0052
EUR/GBP 0.8230 0.8274 0.8180 0.8256 0.0094 0.0026
EUR/JPY 110.62 111.01 109.53 110.50 1.48 £ 0.12
GPB/JPY 134.33 134.88 133.48 133.86 1.40 £ 0.47
AUD/JPY 78.49 78.90 77.14 77.67 1.76 £ 0.82
NZD/JPY 63.49 64.23 62.82 64.48 1.41 0.99
CAD/JPY 86.39 86.69 85.28 85.91 1.41 £ 0.48
CHF/JPY 81.26 81.50 80.77 81.24 0.73 £ 0.02
ZAR/JPY 11.91 11.99 11.65 11.77 0.34 £ 0.14
2010”N 6ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.59 90.59 89.99 89.82 0.60 £ 0.77
EUR/USD 1.2270 1.2344 1.2209 1.2310 0.0135 0.0040
GPB/USD 1.4815 1.4975 1.4803 1.4957 0.0172 0.0142
USD/CHF 1.1075 1.1138 1.1021 1.1053 0.0117 £ 0.0022
USD/CAD 1.0296 1.0461 1.0273 1.0397 0.0188 0.0101
AUD/USD 0.8716 0.8781 0.8661 0.8740 0.0120 0.0024
NZD/USD 0.7041 0.7161 0.7027 0.7137 0.0134 0.0096
EUR/GBP 0.8282 0.8288 0.8201 0.8230 0.0087 £ 0.0052
EUR/JPY 111.12 111.35 109.89 110.62 1.46 £ 0.50
GPB/JPY 134.16 134.99 133.70 134.33 1.29 0.17
AUD/JPY 78.94 79.14 77.96 78.49 1.18 £ 0.45
NZD/JPY 63.76 64.52 63.49 64.09 1.03 0.33
CAD/JPY 87.97 88.16 86.06 86.39 2.10 £ 1.58
CHF/JPY 81.80 81.91 80.82 81.26 1.09 £ 0.54
ZAR/JPY 11.95 12.00 11.85 11.91 0.15 £ 0.04
2010”N 6ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.09 91.10 90.33 90.59 0.77 £ 0.50
EUR/USD 1.2314 1.2355 1.2251 1.2270 0.0104 £ 0.0044
GPB/USD 1.4758 1.4859 1.4688 1.4815 0.0171 0.0057
USD/CHF 1.1124 1.1121 1.1036 1.1075 0.0085 £ 0.0049
USD/CAD 1.0244 1.0297 1.0182 1.0296 0.0115 0.0052
AUD/USD 0.8764 0.8834 0.8713 0.8716 0.0121 £ 0.0048
NZD/USD 0.7081 0.7119 0.7041 0.7041 0.0078 £ 0.0040
EUR/GBP 0.8343 0.8369 0.8276 0.8282 0.0093 £ 0.0061
EUR/JPY 112.22 112.47 110.86 111.12 1.61 £ 1.10
GPB/JPY 134.43 134.77 133.10 134.16 1.67 £ 0.27
AUD/JPY 79.85 80.36 78.78 78.94 1.58 £ 0.91
NZD/JPY 64.50 64.85 63.66 63.76 1.19 £ 0.74
CAD/JPY 88.96 89.18 87.78 87.97 1.40 £ 0.99
CHF/JPY 81.92 82.22 81.50 81.80 0.72 £ 0.12
ZAR/JPY 12.13 12.15 11.91 11.95 0.24 £ 0.18
2010”N 6ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.70 91.48 90.01 91.09 1.47 0.39
EUR/USD 1.2387 1.2490 1.2303 1.2314 0.0187 £ 0.0073
GPB/USD 1.4824 1.4936 1.4738 1.4758 0.0198 £ 0.0066
USD/CHF 1.1085 1.1138 1.0985 1.1124 0.0153 0.0039
USD/CAD 1.0217 1.0261 1.0138 1.0244 0.0123 0.0027
AUD/USD 0.8752 0.8860 0.8752 0.8764 0.0108 0.0012
NZD/USD 0.7072 0.7153 0.7072 0.7081 0.0081 0.0009
EUR/GBP 0.8357 0.8380 0.8330 0.8343 0.0050 £ 0.0014
EUR/JPY 112.39 113.43 111.85 112.22 1.58 £ 0.17
GPB/JPY 134.45 136.04 133.97 134.43 2.07 £ 0.02
AUD/JPY 79.36 80.86 79.36 79.85 1.50 0.49
NZD/JPY 64.22 65.31 64.22 64.50 1.09 0.28
CAD/JPY 88.77 90.05 88.53 88.96 1.52 0.19
CHF/JPY 81.82 82.53 81.64 81.92 0.89 0.10
ZAR/JPY 12.08 12.29 12.04 12.13 0.25 0.05
2010”N 6ŒŽ18“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.00 91.08 90.45 90.70 0.63 £ 0.30
EUR/USD 1.2388 1.2417 1.2358 1.2387 0.0059 £ 0.0001
GPB/USD 1.4822 1.4888 1.4771 1.4824 0.0117 0.0002
USD/CHF 1.1120 1.1132 1.1082 1.1085 0.0050 £ 0.0035
USD/CAD 1.0283 1.0313 1.0207 1.0217 0.0106 £ 0.0066
AUD/USD 0.8686 0.8730 0.8652 0.8721 0.0078 0.0035
NZD/USD 0.7043 0.7075 0.7018 0.7069 0.0057 0.0026
EUR/GBP 0.8356 0.8374 0.8326 0.8357 0.0048 0.0001
EUR/JPY 112.75 112.81 111.93 112.39 0.88 £ 0.36
GPB/JPY 134.88 135.20 134.01 134.45 1.19 £ 0.43
AUD/JPY 79.04 79.17 78.39 79.10 0.78 0.06
NZD/JPY 64.08 64.32 63.52 64.12 0.80 0.04
CAD/JPY 88.49 88.91 87.80 88.77 1.11 0.28
CHF/JPY 81.82 81.95 81.43 81.82 0.52 0.00
ZAR/JPY 12.01 12.09 11.94 12.08 0.15 0.07
2010”N 6ŒŽ17“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.44 91.44 90.51 91.00 0.93 £ 0.44
EUR/USD 1.2310 1.2413 1.2242 1.2388 0.0171 0.0078
GPB/USD 1.4730 1.4838 1.4646 1.4822 0.0192 0.0092
USD/CHF 1.1310 1.1330 1.1095 1.1120 0.0235 £ 0.0190
USD/CAD 1.0244 1.0338 1.0224 1.0283 0.0114 0.0039
AUD/USD 0.8639 0.8688 0.8585 0.8686 0.0103 0.0047
NZD/USD 0.6978 0.7046 0.6950 0.7043 0.0096 0.0065
EUR/GBP 0.8357 0.8382 0.8338 0.8356 0.0044 £ 0.0001
EUR/JPY 112.57 113.19 111.63 112.75 1.56 0.18
GPB/JPY 134.68 135.50 133.54 134.88 1.96 0.20
AUD/JPY 78.99 79.23 77.99 79.04 1.24 0.05
NZD/JPY 63.80 64.16 63.34 64.08 0.82 0.28
CAD/JPY 89.27 89.32 87.67 88.49 1.65 £ 0.78
CHF/JPY 80.84 82.07 80.52 81.82 1.55 0.98
ZAR/JPY 12.01 12.10 11.90 12.01 0.20 0.00
2010”N 6ŒŽ16“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 91.44 91.82 91.09 91.45 0.73 0.01
EUR/USD 1.2332 1.2354 1.2255 1.2310 0.0099 £ 0.0022
GPB/USD 1.4803 1.4857 1.4725 1.4730 0.0132 £ 0.0073
USD/CHF 1.1332 1.1339 1.1250 1.1310 0.0089 £ 0.0022
USD/CAD 1.0255 1.0324 1.0224 1.0244 0.0100 £ 0.0011
AUD/USD 0.8655 0.8674 0.8580 0.8639 0.0094 £ 0.0016
NZD/USD 0.6987 0.7003 0.6930 0.6978 0.0073 £ 0.0009
EUR/GBP 0.8331 0.8359 0.8285 0.8357 0.01 0.0026
EUR/JPY 112.79 113.32 111.74 112.57 1.58 £ 0.22
GPB/JPY 135.38 135.98 134.54 134.68 1.44 £ 0.70
AUD/JPY 79.15 79.43 78.20 78.99 1.23 £ 0.16
NZD/JPY 63.90 64.03 63.16 63.80 0.87 £ 0.10
CAD/JPY 89.18 89.53 88.25 89.27 1.28 0.09
CHF/JPY 80.71 81.31 80.50 80.84 0.81 0.13
ZAR/JPY 12.00 12.09 11.91 12.01 0.18 0.01
2010”N 6ŒŽ15“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.57 91.70 91.08 91.44 0.62 £ 0.13
EUR/USD 1.2220 1.2350 1.2168 1.2332 0.0182 0.0112
GPB/USD 1.4742 1.4838 1.4682 1.4803 0.0156 0.0061
USD/CHF 1.1421 1.1480 1.1293 1.1332 0.0187 £ 0.0089
USD/CAD 1.0340 1.0362 1.0242 1.0255 0.0120 £ 0.0085
AUD/USD 0.8587 0.8661 0.8506 0.8655 0.0155 0.0068
NZD/USD 0.6946 0.6993 0.6887 0.6987 0.0106 0.0041
EUR/GBP 0.8290 0.8338 0.8260 0.8331 0.0078 0.0041
EUR/JPY 111.89 113.07 110.87 112.79 2.20 0.90
GPB/JPY 134.98 135.68 133.93 135.38 1.75 0.40
AUD/JPY 78.63 79.19 77.52 79.15 1.67 0.52
NZD/JPY 63.61 63.93 62.75 63.90 1.18 0.29
CAD/JPY 88.59 89.34 87.99 89.18 1.35 0.59
CHF/JPY 80.18 81.01 79.42 80.71 1.59 0.53
ZAR/JPY 11.90 12.04 11.81 12.00 0.23 0.10
2010”N 6ŒŽ14“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.65 92.12 91.41 91.57 0.71 £ 0.08
EUR/USD 1.2112 1.2298 1.2111 1.2220 0.0187 0.0108
GPB/USD 1.4552 1.4810 1.4545 1.4742 0.0265 0.0190
USD/CHF 1.1493 1.1490 1.1350 1.1421 0.0140 £ 0.0072
USD/CAD 1.0323 1.0349 1.0225 1.0340 0.0124 0.0017
AUD/USD 0.8510 0.8668 0.8510 0.8587 0.0158 0.0077
NZD/USD 0.6900 0.7020 0.6899 0.6946 0.0121 0.0046
EUR/GBP 0.8324 0.8360 0.8286 0.8290 0.0074 £ 0.0034
EUR/JPY 111.01 112.87 111.10 111.89 1.77 0.88
GPB/JPY 133.37 135.89 133.42 134.98 2.47 1.61
AUD/JPY 77.94 79.60 78.05 78.63 1.55 0.69
NZD/JPY 63.25 64.43 63.30 63.61 1.13 0.36
CAD/JPY 88.80 89.81 88.50 88.59 1.31 £ 0.21
CHF/JPY 79.74 81.02 79.79 80.18 1.23 0.44
ZAR/JPY 11.93 12.07 11.87 11.90 0.20 £ 0.03
2010”N 6ŒŽ11“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.35 91.79 91.20 91.65 0.59 0.30
EUR/USD 1.2127 1.2153 1.2045 1.2112 0.0108 £ 0.0015
GPB/USD 1.4715 1.4760 1.4505 1.4552 0.0255 £ 0.0162
USD/CHF 1.1418 1.1546 1.1405 1.1493 0.0141 0.0075
USD/CAD 1.0298 1.0390 1.0297 1.0323 0.0093 0.0025
AUD/USD 0.8501 0.8508 0.8426 0.8504 0.0082 0.0003
NZD/USD 0.6866 0.6912 0.6800 0.6900 0.0112 0.0034
EUR/GBP 0.8240 0.8327 0.8210 0.8324 0.0117 0.0084
EUR/JPY 110.75 111.40 110.30 111.01 1.10 0.26
GPB/JPY 134.36 135.14 132.70 133.37 2.44 £ 0.99
AUD/JPY 77.62 78.00 76.94 77.94 1.06 0.32
NZD/JPY 62.70 63.37 62.26 63.25 1.11 0.55
CAD/JPY 88.67 89.02 88.00 88.80 1.02 0.13
CHF/JPY 79.99 80.31 79.33 79.74 0.98 £ 0.25
ZAR/JPY 11.82 11.93 11.75 11.93 0.18 0.11
2010”N 6ŒŽ10“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.28 91.48 90.85 91.35 0.63 0.07
EUR/USD 1.1980 1.2143 1.1957 1.2127 0.0186 0.0147
GPB/USD 1.4527 1.4718 1.4509 1.4715 0.0209 0.0188
USD/CHF 1.1483 1.1506 1.1397 1.1418 0.0109 £ 0.0065
USD/CAD 1.0445 1.0452 1.0287 1.0298 0.0165 £ 0.0147
AUD/USD 0.8246 0.8510 0.8269 0.8501 0.0241 0.0255
NZD/USD 0.6657 0.6879 0.6664 0.6866 0.0215 0.0209
EUR/GBP 0.8246 0.8282 0.8223 0.8240 0.0059 £ 0.0006
EUR/JPY 109.35 110.85 108.98 110.75 1.87 1.40
GPB/JPY 132.62 134.45 132.25 134.36 2.20 1.74
AUD/JPY 75.58 77.70 75.40 77.62 2.30 2.04
NZD/JPY 60.73 62.80 60.88 62.70 1.92 1.97
CAD/JPY 87.42 88.76 87.23 88.67 1.53 1.25
CHF/JPY 79.52 80.11 79.18 79.99 0.93 0.47
ZAR/JPY 11.71 11.89 11.67 11.82 0.22 0.11
2010”N 6ŒŽ09“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 91.46 91.67 91.06 91.28 0.61 £ 0.18
EUR/USD 1.1974 1.2074 1.1924 1.1980 0.0150 0.0006
GPB/USD 1.4471 1.4608 1.4394 1.4527 0.0214 0.0056
USD/CHF 1.1527 1.1554 1.1417 1.1483 0.0137 £ 0.0044
USD/CAD 1.0476 1.0517 1.0365 1.0445 0.0152 £ 0.0031
AUD/USD 0.8278 0.8287 0.8242 0.8246 0.0045 £ 0.0032
NZD/USD 0.6671 0.6748 0.6614 0.6657 0.0134 £ 0.0014
EUR/GBP 0.8275 0.8287 0.8242 0.8246 0.0045 £ 0.0029
EUR/JPY 109.48 110.60 108.86 109.35 1.74 £ 0.13
GPB/JPY 132.32 133.77 131.43 132.62 2.34 0.30
AUD/JPY 75.70 76.57 74.89 75.58 1.68 £ 0.12
NZD/JPY 60.99 61.83 60.43 60.73 1.40 £ 0.26
CAD/JPY 87.30 88.36 86.80 87.42 1.56 0.12
CHF/JPY 79.35 80.18 79.00 79.52 1.18 0.17
ZAR/JPY 11.79 11.87 11.65 11.71 0.22 £ 0.08
2010”N 6ŒŽ08“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.40 91.92 90.84 91.46 1.08 0.06
EUR/USD 1.1904 1.2010 1.1901 1.1974 0.0109 0.0070
GPB/USD 1.4467 1.4530 1.4346 1.4471 0.0184 0.0004
USD/CHF 1.1632 1.1642 1.1485 1.1527 0.0157 £ 0.0105
USD/CAD 1.0618 1.0618 1.0470 1.0476 0.0148 £ 0.0142
AUD/USD 0.8104 0.8286 0.8089 0.8278 0.0197 0.0174
NZD/USD 0.6587 0.6685 0.6572 0.6671 0.0113 0.0084
EUR/GBP 0.8242 0.8337 0.8232 0.8275 0.0105 0.0033
EUR/JPY 108.96 110.06 108.35 109.48 1.71 0.52
GPB/JPY 132.17 133.41 130.44 132.32 2.97 0.15
AUD/JPY 74.06 75.79 73.84 75.70 1.95 1.64
NZD/JPY 60.19 61.13 59.91 60.99 1.22 0.80
CAD/JPY 86.07 87.39 85.80 87.30 1.59 1.23
CHF/JPY 78.55 79.54 78.26 79.35 1.28 0.80
ZAR/JPY 11.70 11.84 11.07 11.79 0.77 0.09
2010”N 6ŒŽ07“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.92 92.10 90.97 91.40 1.13 £ 0.52
EUR/USD 1.1966 1.1992 1.1876 1.1904 0.0116 £ 0.0062
GPB/USD 1.4453 1.4563 1.4388 1.4467 0.0175 0.0014
USD/CHF 1.1622 1.1673 1.1586 1.1632 0.0087 0.0010
USD/CAD 1.0629 1.0680 1.0516 1.0618 0.0164 £ 0.0011
AUD/USD 0.8233 0.8230 0.8097 0.8104 0.0133 £ 0.0129
NZD/USD 0.6705 0.6713 0.6582 0.6587 0.0131 £ 0.0118
EUR/GBP 0.8238 0.8301 0.8211 0.8242 0.0090 0.0004
EUR/JPY 110.00 110.33 108.06 108.96 2.27 £ 1.04
GPB/JPY 132.87 133.86 131.11 132.17 2.75 £ 0.70
AUD/JPY 75.65 75.65 73.68 74.06 1.97 £ 1.59
NZD/JPY 61.62 61.68 60.15 60.19 1.53 £ 1.43
CAD/JPY 86.47 87.53 85.20 86.07 2.33 £ 0.40
CHF/JPY 78.07 79.35 77.98 78.55 1.37 0.48
ZAR/JPY 11.78 11.87 11.60 11.70 0.27 £ 0.08
2010”N 6ŒŽ4“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 92.72 92.87 91.42 91.92 1.45 £ 0.80
EUR/USD 1.2162 1.2191 1.1955 1.1966 0.0236 £ 0.0196
GPB/USD 1.4615 1.4682 1.4453 1.4453 0.0229 £ 0.0162
USD/CHF 1.1566 1.1645 1.1420 1.1622 0.0225 0.0056
USD/CAD 1.0424 1.0628 1.0350 1.0629 0.0278 0.0205
AUD/USD 0.8447 0.8477 0.8214 0.8233 0.0263 £ 0.0214
NZD/USD 0.6846 0.6865 0.6682 0.6705 0.0183 £ 0.0141
EUR/GBP 0.8323 0.8336 0.8252 0.8280 0.0084 £ 0.0043
EUR/JPY 112.75 113.11 109.40 110.00 3.71 £ 2.75
GPB/JPY 135.47 136.26 132.16 132.87 4.10 £ 2.60
AUD/JPY 78.30 78.69 75.11 75.69 3.58 £ 2.61
NZD/JPY 63.45 63.71 61.12 61.62 2.59 £ 1.83
CAD/JPY 89.11 89.51 86.20 86.47 3.31 £ 2.64
CHF/JPY 80.17 81.07 78.67 78.07 2.40 £ 2.10
ZAR/JPY 12.06 12.15 11.73 11.78 0.42 £ 0.28
2010”N 6ŒŽ03“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 92.12 92.81 92.04 92.72 0.77 0.60
EUR/USD 1.2248 1.2327 1.2152 1.2162 0.0175 £ 0.0086
GPB/USD 1.4652 1.4744 1.4586 1.4615 0.0158 £ 0.0037
USD/CHF 1.1549 1.1574 1.1498 1.1566 0.0076 0.0017
USD/CAD 1.0384 1.0464 1.0333 1.0424 0.0131 0.0040
AUD/USD 0.8420 0.8523 0.8365 0.8447 0.0158 0.0027
NZD/USD 0.6817 0.6900 0.6785 0.6846 0.0115 0.0029
EUR/GBP 0.8359 0.8378 0.8317 0.8323 0.0061 £ 0.0036
EUR/JPY 112.87 114.16 112.13 112.75 2.03 £ 0.12
GPB/JPY 134.95 136.41 134.57 135.47 1.84 0.52
AUD/JPY 77.56 79.01 77.18 78.30 1.83 0.74
NZD/JPY 62.99 63.96 62.60 63.45 1.36 0.46
CAD/JPY 88.72 89.69 88.20 89.11 1.49 0.39
CHF/JPY 79.77 80.63 79.67 80.17 0.96 0.40
ZAR/JPY 12.00 12.19 11.95 12.06 0.24 0.06
2010”N 6ŒŽ02“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.95 92.36 90.89 92.12 1.47 1.17
EUR/USD 1.2229 1.2273 1.2175 1.2248 0.0098 0.0019
GPB/USD 1.4651 1.4771 1.4553 1.4652 0.0218 0.0001
USD/CHF 1.1571 1.1603 1.1528 1.1549 0.0075 £ 0.0022
USD/CAD 1.0553 1.0573 1.0371 1.0384 0.0202 £ 0.0169
AUD/USD 0.8311 0.8425 0.8276 0.8420 0.0149 0.0109
NZD/USD 0.6749 0.6824 0.6719 0.6817 0.0105 0.0068
EUR/GBP 0.8347 0.8379 0.8279 0.8359 0.0100 0.0012
EUR/JPY 111.23 113.08 110.99 112.87 2.09 1.64
GPB/JPY 133.19 135.42 133.04 134.95 2.38 1.76
AUD/JPY 77.58 77.62 75.35 77.56 2.27 £ 0.02
NZD/JPY 61.38 62.87 61.22 62.99 1.65 1.61
CAD/JPY 86.17 88.88 86.11 88.72 2.77 2.55
CHF/JPY 78.61 79.91 78.53 79.77 1.38 1.16
ZAR/JPY 11.75 12.02 11.73 12.00 0.29 0.25
2010”N 6ŒŽ01“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.25 91.46 90.54 90.95 0.92 £ 0.30
EUR/USD 1.2306 1.2355 1.2110 1.2229 0.0245 £ 0.0077
GPB/USD 1.4538 1.4723 1.4439 1.4651 0.0284 0.0113
USD/CHF 1.1549 1.1730 1.1470 1.1571 0.0260 0.0022
USD/CAD 1.0446 1.0564 1.0421 1.0553 0.0143 0.0107
AUD/USD 0.8458 0.8475 0.8281 0.8311 0.0194 £ 0.0147
NZD/USD 0.6804 0.6839 0.6702 0.6749 0.0137 £ 0.0055
EUR/GBP 0.8464 0.8475 0.8323 0.8347 0.0152 £ 0.0117
EUR/JPY 112.29 112.86 109.77 111.23 3.09 £ 1.06
GPB/JPY 131.10 134.47 130.82 133.19 3.65 2.09
AUD/JPY 77.18 77.32 75.03 77.58 2.29 0.40
NZD/JPY 62.08 62.43 60.70 61.38 1.73 £ 0.70
CAD/JPY 87.35 87.64 85.85 86.17 1.79 £ 1.18
CHF/JPY 79.01 79.65 77.47 78.61 2.18 £ 0.40
ZAR/JPY 11.86 11.93 11.65 11.75 0.28 £ 0.11
2010”N 5ŒŽ31“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.06 91.63 90.81 91.25 0.82 0.19
EUR/USD 1.2273 1.2335 1.2254 1.2306 0.0081 0.0033
GPB/USD 1.4458 1.4559 1.4360 1.4538 0.0199 0.0080
USD/CHF 1.1591 1.1597 1.1541 1.1549 0.0056 £ 0.0042
USD/CAD 1.0546 1.0552 1.0414 1.0446 0.0138 £ 0.0100
AUD/USD 0.8474 0.8516 0.8382 0.8458 0.0134 £ 0.0016
NZD/USD 0.6789 0.6846 0.6700 0.6804 0.0146 0.0015
EUR/GBP 0.8489 0.8524 0.8437 0.8464 0.0087 £ 0.0025
EUR/JPY 111.76 112.95 111.50 112.29 1.45 0.53
GPB/JPY 131.66 132.94 131.10 132.66 1.84 1.00
AUD/JPY 77.17 77.96 76.32 77.18 1.64 0.01
NZD/JPY 61.82 62.69 61.24 62.08 1.45 0.26
CAD/JPY 86.35 87.79 86.22 87.35 1.57 1.00
CHF/JPY 78.56 79.34 78.44 79.01 0.90 0.45
ZAR/JPY 11.93 12.04 11.82 11.86 0.22 £ 0.07
2010”N 5ŒŽ28“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.08 91.41 90.60 91.06 0.81 £ 0.02
EUR/USD 1.2360 1.2454 1.2265 1.2273 0.0189 £ 0.0087
GPB/USD 1.4582 1.4610 1.4435 1.4458 0.0175 £ 0.0124
USD/CHF 1.1510 1.1597 1.1480 1.1591 0.0117 0.0081
USD/CAD 1.0483 1.0561 1.0443 1.0546 0.0118 0.0063
AUD/USD 0.8514 0.8550 0.8429 0.8474 0.0121 £ 0.0040
NZD/USD 0.6838 0.6863 0.6754 0.6789 0.0109 £ 0.0049
EUR/GBP 0.8477 0.8548 0.8446 0.8489 0.0102 0.0012
EUR/JPY 112.57 113.67 111.35 111.76 2.32 £ 0.81
GPB/JPY 132.74 133.23 130.89 131.66 2.34 £ 1.08
AUD/JPY 77.50 78.05 76.46 77.17 1.59 £ 0.33
NZD/JPY 62.23 62.61 61.27 61.82 1.34 £ 0.41
CAD/JPY 86.84 87.40 86.03 86.35 1.37 £ 0.49
CHF/JPY 79.09 79.47 78.21 78.56 1.26 £ 0.53
ZAR/JPY 12.02 12.12 11.86 11.93 0.26 £ 0.09
2010”N 5ŒŽ27“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 89.93 91.09 89.82 91.08 1.27 1.15
EUR/USD 1.2177 1.2395 1.2154 1.2360 0.0241 0.0183
GPB/USD 1.4390 1.4608 1.4366 1.4582 0.0242 0.0192
USD/CHF 1.1603 1.1658 1.1485 1.1510 0.0173 £ 0.0093
USD/CAD 1.0710 1.0706 1.0481 1.0483 0.0225 £ 0.0227
AUD/USD 0.8215 0.8531 0.8218 0.8514 0.0313 0.0299
NZD/USD 0.6628 0.6859 0.6629 0.6838 0.0230 0.0210
EUR/GBP 0.8463 0.8511 0.8422 0.8477 0.0089 0.0014
EUR/JPY 109.40 112.77 109.58 112.57 3.19 3.17
GPB/JPY 129.37 132.98 129.07 132.74 3.91 3.37
AUD/JPY 73.87 77.68 73.68 77.50 4.00 3.63
NZD/JPY 59.60 62.46 59.53 62.23 2.93 2.63
CAD/JPY 83.97 86.88 83.81 86.84 3.07 2.87
CHF/JPY 77.50 79.19 77.34 79.09 1.85 1.59
ZAR/JPY 11.58 12.05 11.50 12.02 0.55 0.44
2010”N 5ŒŽ26“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.22 90.68 89.81 89.93 0.87 £ 0.29
EUR/USD 1.2346 1.2388 1.2166 1.2177 0.0222 £ 0.0169
GPB/USD 1.4409 1.4445 1.4330 1.4390 0.0115 £ 0.0019
USD/CHF 1.1570 1.1623 1.1513 1.1603 0.0110 0.0033
USD/CAD 1.0676 1.0745 1.0580 1.0710 0.0165 0.0034
AUD/USD 0.8276 0.8390 0.8188 0.8215 0.0202 £ 0.0061
NZD/USD 0.6702 0.6744 0.6605 0.6628 0.0139 £ 0.0074
EUR/GBP 0.8568 0.8584 0.8454 0.8463 0.0130 £ 0.0105
EUR/JPY 111.26 111.97 109.40 109.46 2.57 £ 1.80
GPB/JPY 129.99 130.63 129.08 129.37 1.55 £ 0.62
AUD/JPY 74.68 75.91 73.31 73.87 2.60 £ 0.81
NZD/JPY 60.45 61.10 59.48 59.60 1.62 £ 0.85
CAD/JPY 84.52 85.51 83.82 83.97 1.69 £ 0.55
CHF/JPY 77.98 78.48 77.42 77.50 1.06 £ 0.48
ZAR/JPY 11.50 11.82 11.41 11.58 0.41 0.08
2010”N 5ŒŽ25“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.28 90.31 89.26 90.22 1.05 £ 0.06
EUR/USD 1.2345 1.2372 1.2177 1.2346 0.0195 0.0001
GPB/USD 1.4426 1.4426 1.4260 1.4409 0.0166 £ 0.0017
USD/CHF 1.1590 1.1696 1.1562 1.1570 0.0134 £ 0.0020
USD/CAD 1.0627 1.0854 1.0627 1.0676 0.0227 0.0049
AUD/USD 0.8265 0.8279 0.8066 0.8276 0.0213 0.0011
NZD/USD 0.6689 0.6726 0.6561 0.6702 0.0165 0.0013
EUR/GBP 0.8576 0.8586 0.8511 0.8568 0.0075 £ 0.0008
EUR/JPY 111.63 111.65 108.83 111.26 2.82 £ 0.37
GPB/JPY 129.15 130.26 127.66 129.99 2.60 0.84
AUD/JPY 74.63 74.70 72.06 74.68 2.64 0.05
NZD/JPY 60.40 60.65 58.67 60.45 1.98 0.05
CAD/JPY 84.97 84.99 84.21 84.52 0.78 £ 0.45
CHF/JPY 77.91 78.03 76.42 77.98 1.61 0.07
ZAR/JPY 11.52 11.53 11.15 11.50 0.38 £ 0.02
2010”N 5ŒŽ24“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.01 90.75 89.74 90.28 1.01 0.27
EUR/USD 1.2572 1.2586 1.2345 1.2317 0.0241 £ 0.0255
GPB/USD 1.4461 1.4529 1.4352 1.4426 0.0177 £ 0.0035
USD/CHF 1.1497 1.1612 1.1490 1.1590 0.0122 0.0093
USD/CAD 1.0594 1.0660 1.0535 1.0627 0.0125 0.0033
AUD/USD 0.8326 0.8358 0.8185 0.8265 0.0173 £ 0.0061
NZD/USD 0.6784 0.6788 0.6690 0.6689 0.0098 £ 0.0095
EUR/GBP 0.8671 0.8671 0.8563 0.8576 0.0108 £ 0.0095
EUR/JPY 113.14 114.05 111.25 111.63 2.80 £ 1.51
GPB/JPY 127.74 131.39 129.15 130.24 2.24 2.50
AUD/JPY 74.93 75.58 73.49 74.63 2.09 £ 0.30
NZD/JPY 61.07 61.39 60.15 60.40 1.24 £ 0.67
CAD/JPY 84.92 85.85 84.21 84.97 1.64 0.05
CHF/JPY 78.27 78.55 77.55 77.91 1.00 £ 0.36
ZAR/JPY 11.45 11.60 11.37 11.52 0.23 0.07
2010”N 5ŒŽ21“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.68 90.49 89.03 90.01 1.46 0.33
EUR/USD 1.2487 1.2673 1.2455 1.2572 0.0218 0.0085
GPB/USD 1.4369 1.4498 1.4316 1.4461 0.0182 0.0092
USD/CHF 1.1509 1.1582 1.1450 1.1497 0.0132 £ 0.0012
USD/CAD 1.0405 1.0750 1.0552 1.0594 0.0198 0.0189
AUD/USD 0.8171 0.8365 0.8071 0.8326 0.0294 0.0155
NZD/USD 0.6660 0.6818 0.6640 0.6784 0.0178 0.0124
EUR/GBP 0.8696 0.8775 0.8646 0.8694 0.0129 £ 0.0002
EUR/JPY 112.02 114.40 111.05 113.14 3.35 1.12
GPB/JPY 128.84 130.83 127.74 130.10 3.09 1.26
AUD/JPY 73.28 75.52 71.90 74.93 3.62 1.65
NZD/JPY 59.71 61.63 59.19 61.07 2.44 1.36
CAD/JPY 83.80 85.57 83.05 84.92 2.52 1.12
CHF/JPY 77.93 78.82 77.29 78.27 1.53 0.34
ZAR/JPY 11.27 11.54 11.15 11.45 0.39 0.18
2010”N 5ŒŽ20“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.70 91.88 88.95 89.68 2.93 £ 2.02
EUR/USD 1.2415 1.2598 1.2296 1.2487 0.0302 0.0072
GPB/USD 1.4445 1.4461 1.4228 1.4369 0.0233 £ 0.0076
USD/CHF 1.1508 1.1573 1.1452 1.1509 0.0121 0.0001
USD/CAD 1.0439 1.0721 1.0427 1.0405 0.0294 £ 0.0034
AUD/USD 0.8472 0.8496 0.8150 0.8171 0.0346 £ 0.0301
NZD/USD 0.6776 0.6878 0.6619 0.6660 0.0259 £ 0.0116
EUR/GBP 0.8595 0.8716 0.8563 0.8696 0.0153 0.0101
EUR/JPY 113.90 114.11 109.47 112.02 4.64 £ 1.88
GPB/JPY 132.46 132.80 126.74 128.84 6.06 £ 3.62
AUD/JPY 77.69 78.03 72.53 73.28 5.50 £ 4.41
NZD/JPY 62.13 63.12 58.92 59.71 4.20 £ 2.42
CAD/JPY 87.86 88.24 83.03 83.80 5.21 £ 4.06
CHF/JPY 79.70 79.83 77.06 77.93 2.77 £ 1.77
ZAR/JPY 11.78 11.85 11.02 11.27 0.83 £ 0.51
2010”N 5ŒŽ19“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 92.24 92.24 90.95 91.70 1.29 £ 0.54
EUR/USD 1.2202 1.2424 1.2143 1.2415 0.0281 0.0213
GPB/USD 1.4336 1.4449 1.4238 1.4445 0.0211 0.0109
USD/CHF 1.1478 1.1587 1.1419 1.1508 0.0168 0.0030
USD/CAD 1.0395 1.0538 1.0386 1.0439 0.0152 0.0044
AUD/USD 0.8645 0.8645 0.8355 0.8472 0.0290 £ 0.0173
NZD/USD 0.6940 0.6927 0.6660 0.6776 0.0267 £ 0.0164
EUR/GBP 0.8512 0.8604 0.8492 0.8595 0.0112 0.0083
EUR/JPY 112.55 113.98 110.85 113.90 3.13 1.35
GPB/JPY 132.21 132.61 129.77 132.46 2.84 0.25
AUD/JPY 79.74 79.74 76.08 77.69 3.66 £ 2.05
NZD/JPY 63.41 64.02 60.71 62.13 3.31 £ 1.28
CAD/JPY 85.76 88.80 86.37 87.86 2.43 2.10
CHF/JPY 80.37 80.42 78.54 79.70 1.88 £ 0.67
ZAR/JPY 12.01 12.04 11.52 11.78 0.52 £ 0.23
2010”N 5ŒŽ18“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 92.58 92.97 92.10 92.24 0.87 £ 0.34
EUR/USD 1.2395 1.2445 1.2161 1.2202 0.0284 £ 0.0193
GPB/USD 1.4475 1.4522 1.4304 1.4336 0.0218 £ 0.0139
USD/CHF 1.1312 1.1515 1.1268 1.1478 0.0247 0.0166
USD/CAD 1.0326 1.0411 1.0246 1.0395 0.0165 0.0069
AUD/USD 0.8774 0.8790 0.8625 0.8645 0.0165 £ 0.0129
NZD/USD 0.6968 0.7041 0.6919 0.6940 0.0122 £ 0.0028
EUR/GBP 0.8563 0.8605 0.8499 0.8512 0.0106 £ 0.0051
EUR/JPY 114.79 115.50 112.08 112.55 3.42 £ 2.24
GPB/JPY 134.00 134.82 131.84 132.21 2.98 £ 1.79
AUD/JPY 81.24 81.65 79.49 79.74 2.16 £ 1.50
NZD/JPY 64.52 65.31 63.79 63.41 1.52 £ 1.11
CAD/JPY 89.68 90.55 88.53 85.76 2.02 £ 3.92
CHF/JPY 81.84 82.37 80.05 80.37 2.32 £ 1.47
ZAR/JPY 12.24 12.37 11.95 12.01 0.42 £ 0.23
2010”N 5ŒŽ17“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 92.46 92.69 91.76 92.58 0.93 0.12
EUR/USD 1.2358 1.2415 1.2235 1.2395 0.0180 0.0037
GPB/USD 1.4534 1.4545 1.4249 1.4475 0.0296 £ 0.0059
USD/CHF 1.1337 1.1441 1.1298 1.1312 0.0143 £ 0.0025
USD/CAD 1.0358 1.0440 1.0318 1.0326 0.0122 £ 0.0032
AUD/USD 0.8859 0.8860 0.8685 0.8774 0.0175 £ 0.0085
NZD/USD 0.7067 0.7074 0.6917 0.6968 0.0157 £ 0.0099
EUR/GBP 0.8503 0.8589 0.8498 0.8563 0.0091 0.0060
EUR/JPY 114.42 114.92 112.47 114.79 2.45 0.37
GPB/JPY 134.35 134.35 131.10 134.00 3.25 £ 0.35
AUD/JPY 81.32 81.32 79.90 81.24 1.42 £ 0.08
NZD/JPY 65.34 65.36 63.54 64.52 1.82 £ 0.82
CAD/JPY 89.27 89.70 87.98 89.68 1.72 0.41
CHF/JPY 81.55 81.93 80.32 81.84 1.61 0.29
ZAR/JPY 12.25 12.30 12.02 12.24 0.28 £ 0.01
2010”N 5ŒŽ14“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 92.75 93.10 91.80 92.46 1.30 £ 0.29
EUR/USD 1.2534 1.2576 1.2358 1.2358 0.0218 £ 0.0176
GPB/USD 1.4613 1.4641 1.4498 1.4534 0.0143 £ 0.0079
USD/CHF 1.1176 1.1338 1.1151 1.1337 0.0187 0.0161
USD/CAD 1.0201 1.0378 1.0195 1.0358 0.0183 0.0157
AUD/USD 0.8961 0.8972 0.8851 0.8859 0.0121 £ 0.0102
NZD/USD 0.7148 0.7154 0.7060 0.7067 0.0094 £ 0.0081
EUR/GBP 0.8577 0.8620 0.8497 0.8503 0.0123 £ 0.0074
EUR/JPY 116.25 117.02 113.50 114.42 3.52 £ 1.83
GPB/JPY 135.52 136.06 133.22 134.38 2.84 £ 1.14
AUD/JPY 83.10 83.40 81.41 81.92 1.99 £ 1.18
NZD/JPY 66.29 66.39 65.06 65.34 1.33 £ 0.95
CAD/JPY 90.92 91.09 88.49 89.27 2.60 £ 1.65
CHF/JPY 82.98 83.43 81.03 81.55 2.40 £ 1.43
ZAR/JPY 12.38 12.46 12.11 12.25 0.35 £ 0.13
2010”N 5ŒŽ13“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.25 93.65 92.19 92.75 1.46 £ 0.50
EUR/USD 1.2614 1.2685 1.2517 1.2534 0.0168 £ 0.0080
GPB/USD 1.4825 1.4917 1.4593 1.4613 0.0324 £ 0.0212
USD/CHF 1.1115 1.1187 1.1078 1.1176 0.0109 0.0061
USD/CAD 1.0194 1.0209 1.0110 1.0201 0.0099 0.0007
AUD/USD 0.8936 0.9027 0.8942 0.8961 0.0085 0.0025
NZD/USD 0.7131 0.7193 0.7125 0.7148 0.0068 0.0017
EUR/GBP 0.8510 0.8595 0.8498 0.8577 0.0097 0.0067
EUR/JPY 117.62 118.75 116.05 116.25 2.70 £ 1.37
GPB/JPY 138.19 139.53 135.34 135.52 4.19 £ 2.67
AUD/JPY 83.31 84.50 83.00 83.10 1.50 £ 0.21
NZD/JPY 66.47 67.29 66.19 66.29 1.10 £ 0.18
CAD/JPY 91.47 92.55 90.77 90.92 1.78 £ 0.55
CHF/JPY 83.88 84.39 82.86 82.98 1.53 £ 0.90
ZAR/JPY 12.47 12.58 12.35 12.38 0.23 £ 0.09
2010”N 5ŒŽ12“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 92.66 93.29 92.44 93.25 0.85 0.59
EUR/USD 1.2663 1.2740 1.2625 1.2614 0.0115 £ 0.0049
GPB/USD 1.4954 1.5046 1.4819 1.4825 0.0227 £ 0.0129
USD/CHF 1.1118 1.1139 1.1060 1.1115 0.0079 £ 0.0003
USD/CAD 1.0222 1.0248 1.0154 1.0194 0.0094 £ 0.0028
AUD/USD 0.8953 0.8980 0.8889 0.8936 0.0091 £ 0.0017
NZD/USD 0.7163 0.7200 0.7104 0.7131 0.0096 £ 0.0032
EUR/GBP 0.8466 0.8544 0.8446 0.8510 0.0098 0.0044
EUR/JPY 117.47 118.42 116.58 117.62 1.84 0.15
GPB/JPY 138.53 139.85 137.42 138.19 2.43 £ 0.34
AUD/JPY 82.95 83.67 82.22 83.31 1.45 0.36
NZD/JPY 66.35 67.08 65.74 66.47 1.34 0.12
CAD/JPY 90.64 91.82 90.28 91.47 1.54 0.83
CHF/JPY 83.93 84.13 83.02 83.88 1.11 £ 0.05
ZAR/JPY 12.33 12.49 12.22 12.47 0.27 0.14
2010”N 5ŒŽ11“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.30 93.39 92.21 92.66 1.18 £ 0.64
EUR/USD 1.2787 1.2803 1.2656 1.2663 0.0147 £ 0.0124
GPB/USD 1.4848 1.5005 1.4720 1.4954 0.0285 0.0106
USD/CHF 1.1098 1.1134 1.1036 1.1118 0.0098 0.0020
USD/CAD 1.0232 1.0289 1.0149 1.0222 0.0140 £ 0.0010
AUD/USD 0.9028 0.9031 0.8933 0.8953 0.0098 £ 0.0075
NZD/USD 0.7225 0.7227 0.7156 0.7163 0.0071 £ 0.0062
EUR/GBP 0.8612 0.8618 0.8465 0.8466 0.0153 £ 0.0146
EUR/JPY 119.20 119.40 116.92 117.47 2.48 £ 1.73
GPB/JPY 138.50 139.67 135.91 138.53 3.76 0.03
AUD/JPY 84.22 84.34 82.47 82.95 1.87 £ 1.27
NZD/JPY 67.41 67.45 66.17 66.35 1.28 £ 1.06
CAD/JPY 91.18 91.69 89.77 90.64 1.92 £ 0.54
CHF/JPY 84.04 84.21 82.97 83.93 1.24 £ 0.11
ZAR/JPY 12.46 12.46 12.19 12.33 0.27 £ 0.13
2010”N 5ŒŽ10“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.65 93.54 91.64 93.30 1.90 1.65
EUR/USD 1.2759 1.3095 1.2759 1.2787 0.0336 0.0028
GPB/USD 1.4803 1.5054 1.4761 1.4848 0.0293 0.0045
USD/CHF 1.1092 1.1116 1.0924 1.1098 0.0192 0.0006
USD/CAD 1.0425 1.0425 1.0210 1.0232 0.0215 £ 0.0193
AUD/USD 0.8920 0.9078 0.8920 0.9028 0.0158 0.0108
NZD/USD 0.7144 0.7297 0.7120 0.7225 0.0177 0.0081
EUR/GBP 0.8613 0.8751 0.8546 0.8612 0.0205 £ 0.0001
EUR/JPY 117.78 122.29 117.78 119.20 4.51 1.42
GPB/JPY 135.76 140.57 135.76 138.50 4.81 2.74
AUD/JPY 82.08 84.77 82.08 84.22 2.69 2.14
NZD/JPY 65.72 68.14 65.72 67.41 2.42 1.69
CAD/JPY 88.51 91.51 88.51 91.18 3.00 2.67
CHF/JPY 83.10 85.43 83.10 84.04 2.33 0.94
ZAR/JPY 12.00 12.56 12.00 12.46 0.56 0.46
2010”N 5ŒŽ07“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.58 93.27 90.01 91.65 3.26 1.07
EUR/USD 1.2618 1.2799 1.2586 1.2752 0.0213 0.0134
GPB/USD 1.4828 1.4936 1.4475 1.4803 0.0461 £ 0.0025
USD/CHF 1.1136 1.1177 1.1049 1.1081 0.0128 £ 0.0055
USD/CAD 1.0523 1.0571 1.0337 1.0441 0.0234 £ 0.0082
AUD/USD 0.8845 0.8940 0.8802 0.8876 0.0138 0.0031
NZD/USD 0.7102 0.7168 0.7038 0.7144 0.0130 0.0042
EUR/GBP 0.8502 0.8807 0.8443 0.8613 0.0364 0.0111
EUR/JPY 114.28 118.80 113.69 116.81 5.11 2.53
GPB/JPY 134.32 138.21 133.12 135.61 5.09 1.29
AUD/JPY 80.12 83.28 79.74 81.40 3.54 1.28
NZD/JPY 64.35 66.71 63.97 65.48 2.74 1.13
CAD/JPY 86.01 89.95 85.41 87.78 4.54 1.77
CHF/JPY 81.25 83.98 80.80 82.65 3.18 1.40
ZAR/JPY 11.64 12.11 11.59 11.94 0.52 0.30
2010”N 5ŒŽ06“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.81 93.99 87.95 90.58 6.04 £ 3.23
EUR/USD 1.2803 1.2857 1.2510 1.2618 0.0347 £ 0.0185
GPB/USD 1.5102 1.5149 1.4712 1.4828 0.0437 £ 0.0274
USD/CHF 1.1181 1.1245 1.1015 1.1136 0.0230 £ 0.0045
USD/CAD 1.0307 1.0750 1.0282 1.0523 0.0468 0.0216
AUD/USD 0.9061 0.9095 0.8711 0.8845 0.0384 £ 0.0216
NZD/USD 0.7172 0.7277 0.7008 0.7102 0.0269 £ 0.0070
EUR/GBP 0.8485 0.8542 0.8429 0.8502 0.0113 0.0017
EUR/JPY 120.23 120.72 110.49 114.28 10.23 £ 5.95
GPB/JPY 141.65 142.31 129.79 134.32 12.52 £ 7.33
AUD/JPY 85.02 85.32 79.97 80.12 5.35 £ 4.90
NZD/JPY 67.29 68.38 61.94 64.35 6.44 £ 2.94
CAD/JPY 91.03 91.34 82.15 86.01 9.19 £ 5.02
CHF/JPY 83.91 84.93 78.94 81.25 5.99 £ 2.66
ZAR/JPY 12.30 12.42 11.06 11.64 1.36 £ 0.66
2010”N 5ŒŽ05“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 94.55 94.99 93.55 93.81 1.44 £ 0.74
EUR/USD 1.2987 1.2996 1.2935 1.2803 0.0061 £ 0.0184
GPB/USD 1.5142 1.5174 1.5068 1.5102 0.0106 £ 0.0040
USD/CHF 1.1030 1.1188 1.1023 1.1181 0.0165 0.0151
USD/CAD 1.0248 1.0355 1.0233 1.0307 0.0122 0.0059
AUD/USD 0.9086 0.9118 0.9020 0.9061 0.0098 £ 0.0025
NZD/USD 0.7201 0.7219 0.7143 0.7172 0.0076 £ 0.0029
EUR/GBP 0.8576 0.8579 0.8485 0.8485 0.0094 £ 0.0091
EUR/JPY 122.78 123.39 119.95 120.23 3.44 £ 2.55
GPB/JPY 143.14 144.05 141.24 141.65 2.81 £ 1.49
AUD/JPY 85.92 86.56 84.70 85.02 1.86 £ 0.90
NZD/JPY 68.07 68.52 67.10 67.29 1.42 £ 0.78
CAD/JPY 92.26 92.68 90.69 91.03 1.99 £ 1.23
CHF/JPY 85.73 86.14 83.75 83.91 2.39 £ 1.82
ZAR/JPY 12.49 12.60 12.22 12.30 0.38 £ 0.19
2010”N 5ŒŽ04“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.54 94.99 94.32 94.55 0.67 0.01
EUR/USD 1.3195 1.3214 1.2980 1.2987 0.0234 £ 0.0208
GPB/USD 1.5246 1.5265 1.5090 1.5142 0.0175 £ 0.0104
USD/CHF 1.0859 1.1034 1.0841 1.1030 0.0193 0.0171
USD/CAD 1.0108 1.0258 1.0102 1.0248 0.0156 0.0140
AUD/USD 0.9261 0.9273 0.9083 0.9086 0.0190 £ 0.0175
NZD/USD 0.7308 0.7313 0.7188 0.7201 0.0125 £ 0.0107
EUR/GBP 0.8653 0.8671 0.8567 0.8576 0.0104 £ 0.0077
EUR/JPY 124.77 125.46 122.63 122.78 2.83 £ 1.99
GPB/JPY 144.12 144.92 142.61 143.14 2.31 £ 0.98
AUD/JPY 87.52 87.96 85.73 85.92 2.23 £ 1.60
NZD/JPY 69.07 69.37 67.86 68.07 1.51 £ 1.00
CAD/JPY 93.50 93.93 92.00 92.26 1.93 £ 1.24
CHF/JPY 87.06 87.58 85.61 85.73 1.97 £ 1.33
ZAR/JPY 12.75 12.81 12.42 12.49 0.39 £ 0.26
2010”N 5ŒŽ03“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.86 94.79 93.51 94.54 1.28 0.68
EUR/USD 1.3295 1.3365 1.3154 1.3195 0.0211 £ 0.0100
GPB/USD 1.5272 1.5331 1.5212 1.5246 0.0119 £ 0.0026
USD/CHF 1.0777 1.0890 1.0729 1.0859 0.0161 0.0082
USD/CAD 1.0179 1.0187 1.0101 1.0108 0.0086 £ 0.0071
AUD/USD 0.9243 0.9275 0.9218 0.9261 0.0057 0.0018
NZD/USD 0.7267 0.7325 0.7257 0.7308 0.0068 0.0041
EUR/GBP 0.8706 0.8709 0.8640 0.8653 0.0069 £ 0.0053
EUR/JPY 124.77 125.48 123.99 124.77 1.49 0.00
GPB/JPY 145.32 144.63 143.00 144.12 1.63 £ 1.20
AUD/JPY 86.71 87.83 86.58 87.52 1.25 0.81
NZD/JPY 68.19 69.37 68.26 69.07 1.11 0.88
CAD/JPY 92.20 93.65 92.20 93.50 1.45 1.30
CHF/JPY 87.10 87.48 86.56 87.06 0.92 £ 0.04
ZAR/JPY 12.69 12.79 12.70 12.75 0.09 0.06
2010”N 4ŒŽ30“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.01 94.59 93.86 93.86 0.73 £ 0.15
EUR/USD 1.3234 1.3343 1.3223 1.3295 0.0120 0.0061
GPB/USD 1.5319 1.5390 1.5254 1.5272 0.0136 £ 0.0047
USD/CHF 1.0838 1.0847 1.0747 1.0777 0.0100 £ 0.0061
USD/CAD 1.0052 1.0180 1.0016 1.0179 0.0164 0.0127
AUD/USD 0.9277 0.9324 0.9238 0.9243 0.0086 £ 0.0034
NZD/USD 0.7235 0.7325 0.7231 0.7267 0.0094 0.0032
EUR/GBP 0.8338 0.8726 0.8624 0.8706 0.0102 0.0368
EUR/JPY 124.46 125.97 124.33 124.77 1.64 0.31
GPB/JPY 144.03 145.21 143.28 145.32 1.93 1.29
AUD/JPY 87.20 88.10 86.66 86.71 1.44 £ 0.49
NZD/JPY 68.22 68.98 67.95 68.19 1.03 £ 0.03
CAD/JPY 93.52 94.20 92.20 92.20 2.00 £ 1.32
CHF/JPY 86.76 87.86 86.70 87.10 1.16 0.34
ZAR/JPY 12.73 12.90 12.69 12.69 0.21 £ 0.04
2010”N 4ŒŽ29“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 94.03 94.27 93.85 94.01 0.42 £ 0.02
EUR/USD 1.3220 1.3279 1.3184 1.3234 0.0095 0.0014
GPB/USD 1.5209 1.5342 1.5142 1.5319 0.0200 0.0110
USD/CHF 1.0844 1.0869 1.0808 1.0838 0.0061 £ 0.0006
USD/CAD 1.0096 1.0114 1.0013 1.0052 0.0101 £ 0.0044
AUD/USD 0.9252 0.9294 0.9223 0.9277 0.0071 0.0025
NZD/USD 0.7194 0.7244 0.7152 0.7235 0.0092 0.0041
EUR/GBP 0.8693 0.8733 0.8631 0.8638 0.0102 £ 0.0055
EUR/JPY 124.32 124.89 123.75 124.46 1.14 0.14
GPB/JPY 142.98 144.38 142.21 144.03 2.17 1.05
AUD/JPY 86.91 87.52 86.55 87.20 0.97 0.29
NZD/JPY 67.59 68.21 67.14 68.22 1.07 0.63
CAD/JPY 93.10 93.99 92.81 93.52 1.18 0.42
CHF/JPY 86.71 87.06 86.37 86.76 0.69 0.05
ZAR/JPY 12.63 12.82 12.57 12.73 0.25 0.10
2010”N 4ŒŽ28“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.25 94.33 92.99 94.03 1.34 0.78
EUR/USD 1.3175 1.3266 1.3114 1.3220 0.0152 0.0045
GPB/USD 1.5266 1.5289 1.5126 1.5209 0.0163 £ 0.0057
USD/CHF 1.0879 1.0925 1.0815 1.0844 0.0110 £ 0.0035
USD/CAD 1.0176 1.0197 1.0072 1.0096 0.0125 £ 0.0080
AUD/USD 0.9154 0.9267 0.9152 0.9252 0.0115 0.0098
NZD/USD 0.7114 0.7218 0.7102 0.7194 0.0116 0.0080
EUR/GBP 0.8631 0.8709 0.8627 0.8693 0.0082 0.0062
EUR/JPY 122.88 124.92 122.37 124.32 2.55 1.44
GPB/JPY 142.35 143.49 141.70 142.98 1.79 0.63
AUD/JPY 85.39 87.35 85.01 86.91 2.34 1.52
NZD/JPY 66.32 68.03 66.07 67.59 1.96 1.27
CAD/JPY 91.66 93.62 91.45 93.10 2.17 1.44
CHF/JPY 85.75 87.08 85.41 86.71 1.67 0.96
ZAR/JPY 12.47 12.65 12.42 12.63 0.23 0.16
2010”N 4ŒŽ27“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.97 94.04 92.81 93.25 1.23 £ 0.72
EUR/USD 1.3382 1.3417 1.3166 1.3175 0.0251 £ 0.0207
GPB/USD 1.5460 1.5487 1.5239 1.5266 0.0248 £ 0.0194
USD/CHF 1.0729 1.0882 1.0700 1.0879 0.0182 0.0150
USD/CAD 1.0011 1.0182 1.0000 1.0176 0.0182 0.0165
AUD/USD 0.9269 0.9287 0.9135 0.9154 0.0152 £ 0.0115
NZD/USD 0.7233 0.7235 0.7100 0.7114 0.0135 £ 0.0119
EUR/GBP 0.8657 0.8698 0.8630 0.8631 0.0068 £ 0.0026
EUR/JPY 125.73 125.97 122.57 122.88 3.40 £ 2.85
GPB/JPY 145.22 145.41 141.61 142.35 3.80 £ 2.87
AUD/JPY 87.09 87.21 84.99 85.39 2.22 £ 1.70
NZD/JPY 67.95 68.00 65.92 66.32 2.08 £ 1.63
CAD/JPY 93.86 93.98 91.19 91.66 2.79 £ 2.20
CHF/JPY 87.57 87.79 85.53 85.75 2.26 £ 1.82
ZAR/JPY 12.79 12.81 12.42 12.47 0.39 £ 0.32
2010”N 4ŒŽ26“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.97 94.37 93.85 93.97 0.52 0.00
EUR/USD 1.3385 1.3398 1.3291 1.3382 0.0107 £ 0.0003
GPB/USD 1.5377 1.5498 1.5365 1.5460 0.0133 0.0083
USD/CHF 1.0724 1.0787 1.0714 1.0729 0.0073 0.0005
USD/CAD 0.9993 1.0024 0.9971 1.0011 0.0053 0.0018
AUD/USD 0.9279 0.9313 0.9248 0.9269 0.0065 £ 0.0010
NZD/USD 0.7173 0.7257 0.7157 0.7233 0.0100 0.0060
EUR/GBP 0.8608 0.8693 0.8604 0.8657 0.0089 0.0049
EUR/JPY 125.77 126.30 125.06 125.73 1.24 £ 0.04
GPB/JPY 144.49 145.98 144.50 145.22 1.48 0.73
AUD/JPY 87.19 87.77 87.02 87.09 0.75 £ 0.10
NZD/JPY 67.41 68.30 67.37 67.95 0.93 0.54
CAD/JPY 93.05 94.49 93.82 93.86 0.67 0.81
CHF/JPY 87.62 88.01 87.22 87.57 0.79 £ 0.05
ZAR/JPY 12.66 12.85 12.61 12.79 0.24 0.13
2010”N 4ŒŽ23“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 93.48 94.43 93.31 93.97 1.12 0.49
EUR/USD 1.3294 1.3400 1.3201 1.3385 0.0199 0.0091
GPB/USD 1.5379 1.5399 1.5295 1.5377 0.0104 £ 0.0002
USD/CHF 1.0782 1.0850 1.0715 1.0724 0.0135 £ 0.0058
USD/CAD 1.0004 1.0065 0.9965 0.9993 0.0100 £ 0.0011
AUD/USD 0.9274 0.9280 0.9173 0.9279 0.0107 0.0005
NZD/USD 0.7108 0.7177 0.7085 0.7173 0.0092 0.0065
EUR/GBP 0.8645 0.8719 0.8608 0.8608 0.0111 £ 0.0037
EUR/JPY 124.28 126.05 123.41 125.77 2.64 1.49
GPB/JPY 142.45 144.77 143.11 144.49 1.66 2.04
AUD/JPY 86.69 87.20 85.80 87.19 1.40 0.50
NZD/JPY 66.43 67.45 66.21 67.41 1.24 0.98
CAD/JPY 93.46 94.15 93.08 93.05 1.07 £ 0.41
CHF/JPY 86.71 87.81 86.12 87.62 1.69 0.91
ZAR/JPY 12.51 12.70 12.42 12.66 0.28 0.15
2010”N 4ŒŽ22“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.19 93.62 92.74 93.48 0.88 0.29
EUR/USD 1.3391 1.3422 1.3257 1.3294 0.0165 £ 0.0097
GPB/USD 1.5452 1.5476 1.5341 1.5379 0.0135 £ 0.0073
USD/CHF 1.0704 1.0885 1.0674 1.0782 0.0211 0.0078
USD/CAD 1.0000 1.0040 0.9961 1.0004 0.0079 0.0004
AUD/USD 0.9267 0.9304 0.9207 0.9274 0.0097 0.0007
NZD/USD 0.7098 0.7140 0.7070 0.7108 0.0070 0.0010
EUR/GBP 0.8690 0.8998 0.8630 0.8645 0.0368 £ 0.0045
EUR/JPY 124.77 125.18 123.32 124.28 1.86 £ 0.49
GPB/JPY 143.58 144.18 142.45 143.74 1.73 0.16
AUD/JPY 86.35 86.94 85.70 86.69 1.24 0.34
NZD/JPY 66.12 66.63 65.67 66.43 0.96 0.31
CAD/JPY 93.22 93.65 92.40 93.46 1.25 0.24
CHF/JPY 87.05 87.37 86.05 86.71 1.32 £ 0.34
ZAR/JPY 12.59 12.60 12.38 12.51 0.22 £ 0.08
2010”N 4ŒŽ21“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.21 93.45 92.94 93.19 0.51 £ 0.02
EUR/USD 1.3435 1.3447 1.3358 1.3391 0.0089 £ 0.0044
GPB/USD 1.5359 1.5441 1.5332 1.5452 0.0109 0.0093
USD/CHF 1.0631 1.0725 1.0653 1.0704 0.0072 0.0073
USD/CAD 0.9988 1.0015 0.9931 1.0000 0.0084 0.0012
AUD/USD 0.9318 0.9339 0.9259 0.9267 0.0080 £ 0.0051
NZD/USD 0.7167 0.7133 0.7076 0.7098 0.0057 £ 0.0069
EUR/GBP 0.8748 0.8750 0.8685 0.8690 0.0065 £ 0.0058
EUR/JPY 125.28 125.55 124.28 124.77 1.27 £ 0.51
GPB/JPY 143.15 144.18 142.63 143.58 1.55 0.43
AUD/JPY 86.85 87.18 86.19 86.35 0.99 £ 0.50
NZD/JPY 66.33 66.60 65.90 66.12 0.70 £ 0.21
CAD/JPY 93.35 93.98 92.95 93.22 1.03 £ 0.13
CHF/JPY 87.23 87.58 86.74 87.05 0.84 £ 0.18
ZAR/JPY 12.62 12.69 12.52 12.59 0.17 £ 0.03
2010”N 4ŒŽ20“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 92.40 93.40 92.39 93.21 1.01 0.81
EUR/USD 1.3490 1.3523 1.3428 1.3435 0.0095 £ 0.0055
GPB/USD 1.5338 1.5435 1.5290 1.5359 0.0145 0.0021
USD/CHF 1.0633 1.0691 1.0603 1.0631 0.0088 £ 0.0002
USD/CAD 1.0145 1.0164 0.9970 0.9988 0.0194 £ 0.0157
AUD/USD 0.9238 0.9324 0.9240 0.9318 0.0084 0.0080
NZD/USD 0.7112 0.7144 0.7073 0.7167 0.0071 0.0055
EUR/GBP 0.8795 0.8803 0.8741 0.8748 0.0062 £ 0.0047
EUR/JPY 124.59 125.64 124.48 125.28 1.16 0.69
GPB/JPY 141.68 143.53 141.56 143.15 1.97 1.47
AUD/JPY 85.34 86.98 85.31 86.85 1.67 1.51
NZD/JPY 65.70 66.45 65.49 66.33 0.96 0.63
CAD/JPY 91.08 93.59 91.02 93.35 2.57 2.27
CHF/JPY 86.92 87.62 86.82 87.23 0.80 0.31
ZAR/JPY 12.42 12.65 12.41 12.62 0.24 0.20
2010”N 4ŒŽ19“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 92.18 92.47 91.60 92.40 0.87 0.22
EUR/USD 1.3499 1.3499 1.3416 1.3490 0.0083 £ 0.0009
GPB/USD 1.5341 1.5341 1.5192 1.5338 0.0149 £ 0.0003
USD/CHF 1.0614 1.0691 1.0614 1.0633 0.0077 0.0019
USD/CAD 1.0137 1.0214 1.0137 1.0145 0.0077 0.0008
AUD/USD 0.9240 0.9246 0.9157 0.9238 0.0089 £ 0.0002
NZD/USD 0.7082 0.7114 0.7054 0.7112 0.0060 0.0030
EUR/GBP 0.8789 0.8843 0.8789 0.8795 0.0054 0.0006
EUR/JPY 124.46 124.67 123.15 124.59 1.52 0.13
GPB/JPY 141.56 141.78 139.39 141.68 2.39 0.12
AUD/JPY 85.19 85.40 83.94 85.34 1.46 0.15
NZD/JPY 65.29 65.73 64.79 65.70 0.94 0.41
CAD/JPY 91.02 91.13 89.98 91.08 1.15 0.06
CHF/JPY 86.84 86.95 85.91 86.92 1.04 0.08
ZAR/JPY 12.46 12.46 12.30 12.42 0.16 £ 0.04
2010”N 4ŒŽ16“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 92.99 93.15 91.90 92.18 1.25 £ 0.81
EUR/USD 1.3572 1.3586 1.3481 1.3504 0.0105 £ 0.0068
GPB/USD 1.5495 1.5507 1.5359 1.5364 0.0148 £ 0.0131
USD/CHF 1.0563 1.0634 1.0556 1.0614 0.0078 0.0051
USD/CAD 1.0021 1.0163 1.0003 1.0129 0.0160 0.0108
AUD/USD 0.9345 0.9354 0.9231 0.9240 0.0123 £ 0.0105
NZD/USD 0.7118 0.7157 0.7064 0.7082 0.0093 £ 0.0036
EUR/GBP 0.8758 0.8797 0.8745 0.8789 0.0052 0.0031
EUR/JPY 126.25 126.40 123.86 124.46 2.54 £ 1.79
GPB/JPY 144.16 144.25 141.37 141.56 2.88 £ 2.60
AUD/JPY 86.92 87.02 84.99 85.19 2.03 £ 1.73
NZD/JPY 66.22 66.57 65.02 65.29 1.55 £ 0.93
CAD/JPY 92.84 92.97 90.46 91.02 2.51 £ 1.82
CHF/JPY 88.07 88.17 86.45 86.84 1.72 £ 1.23
ZAR/JPY 12.73 12.76 12.40 12.50 0.36 £ 0.23
2010”N 4ŒŽ15“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.22 93.53 92.87 92.99 0.66 £ 0.23
EUR/USD 1.3653 1.3666 1.3521 1.3572 0.0145 £ 0.0081
GPB/USD 1.5466 1.5524 1.5385 1.5495 0.0139 0.0029
USD/CHF 1.0519 1.0612 1.0508 1.0563 0.0104 0.0044
USD/CAD 0.9986 1.0037 0.9964 1.0021 0.0073 0.0035
AUD/USD 0.9351 0.9365 0.9310 0.9345 0.0055 £ 0.0006
NZD/USD 0.7143 0.7161 0.7103 0.7118 0.0058 £ 0.0025
EUR/GBP 0.8828 0.8832 0.8749 0.8758 0.0083 £ 0.0070
EUR/JPY 127.28 127.66 125.82 126.25 1.84 £ 1.03
GPB/JPY 144.17 145.05 143.28 144.16 1.77 £ 0.01
AUD/JPY 87.17 87.47 86.69 86.92 0.78 £ 0.25
NZD/JPY 66.61 66.89 66.10 66.22 0.79 £ 0.39
CAD/JPY 93.36 93.79 92.66 92.84 1.13 £ 0.52
CHF/JPY 88.63 88.94 87.73 88.07 1.21 £ 0.56
ZAR/JPY 12.77 12.79 12.60 12.73 0.19 £ 0.04
2010”N 4ŒŽ14“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.19 93.73 92.82 93.22 0.91 0.03
EUR/USD 1.3614 1.3679 1.3595 1.3653 0.0084 0.0039
GPB/USD 1.5382 1.5492 1.5371 1.5466 0.0121 0.0084
USD/CHF 1.0538 1.0561 1.0503 1.0519 0.0058 £ 0.0019
USD/CAD 1.0011 1.0019 0.9953 0.9986 0.0066 £ 0.0025
AUD/USD 0.9292 0.9361 0.9273 0.9351 0.0088 0.0059
NZD/USD 0.7136 0.7154 0.7085 0.7143 0.0069 0.0007
EUR/GBP 0.8851 0.8865 0.8806 0.8828 0.0059 £ 0.0023
EUR/JPY 126.86 127.69 126.78 127.28 0.91 0.42
GPB/JPY 143.33 144.64 143.23 144.17 1.41 0.84
AUD/JPY 86.59 87.55 86.43 87.17 1.12 0.58
NZD/JPY 66.49 66.86 66.03 66.61 0.83 0.12
CAD/JPY 93.09 93.98 93.00 93.36 0.98 0.27
CHF/JPY 88.45 88.88 88.34 88.63 0.54 0.18
ZAR/JPY 12.78 12.89 12.72 12.77 0.17 £ 0.01
2010”N 4ŒŽ13“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.25 93.42 92.57 93.19 0.85 £ 0.06
EUR/USD 1.3591 1.3628 1.3545 1.3614 0.0083 0.0023
GPB/USD 1.5369 1.5450 1.5335 1.5382 0.0115 0.0013
USD/CHF 1.0592 1.0604 1.0535 1.0538 0.0069 £ 0.0054
USD/CAD 1.0025 1.0066 1.0005 1.0011 0.0061 £ 0.0014
AUD/USD 0.9275 0.9294 0.9223 0.9292 0.0071 0.0017
NZD/USD 0.7121 0.7146 0.7095 0.7136 0.0051 0.0015
EUR/GBP 0.8844 0.8862 0.8804 0.8851 0.0058 0.0007
EUR/JPY 126.73 127.08 125.70 126.86 1.38 0.13
GPB/JPY 143.28 143.79 142.06 143.33 1.73 0.05
AUD/JPY 86.48 86.61 85.47 86.59 1.14 0.11
NZD/JPY 66.40 66.66 65.91 66.49 0.75 0.09
CAD/JPY 93.01 93.15 92.15 93.09 1.00 0.08
CHF/JPY 88.03 88.46 87.40 88.45 1.06 0.42
ZAR/JPY 12.81 12.84 12.72 12.78 0.12 £ 0.03
2010”N 4ŒŽ12“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.17 93.53 92.90 93.25 0.63 0.08
EUR/USD 1.3520 1.3692 1.3520 1.3591 0.0172 0.0071
GPB/USD 1.5370 1.5486 1.5353 1.5369 0.0133 £ 0.0001
USD/CHF 1.0626 1.0626 1.0532 1.0592 0.0094 £ 0.0034
USD/CAD 1.0027 1.0089 1.0011 1.0025 0.0078 £ 0.0002
AUD/USD 0.9330 0.9389 0.9252 0.9275 0.0137 £ 0.0055
NZD/USD 0.7161 0.7194 0.7111 0.7121 0.0083 £ 0.0040
EUR/GBP 0.8805 0.8849 0.8805 0.8844 0.0044 0.0039
EUR/JPY 125.95 127.46 125.95 126.73 1.51 0.78
GPB/JPY 143.20 144.52 143.18 143.28 1.34 0.08
AUD/JPY 86.94 87.40 86.46 86.48 0.94 £0.46
NZD/JPY 66.72 67.01 66.36 66.40 0.65 £ 0.32
CAD/JPY 92.92 93.20 92.51 93.01 0.69 0.09
CHF/JPY 87.85 88.33 87.85 88.03 0.48 0.18
ZAR/JPY 12.84 12.94 12.76 12.81 0.18 £ 0.03
2010”N 4ŒŽ09“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 93.38 93.79 93.10 93.17 0.69 £ 0.21
EUR/USD 1.3361 1.3500 1.3341 1.3499 0.0159 0.0138
GPB/USD 1.5279 1.5391 1.5266 1.5370 0.0125 0.0091
USD/CHF 1.0730 1.0762 1.0652 1.0658 0.0110 £ 0.0072
USD/CAD 1.0021 1.0083 0.9988 1.0027 0.0095 0.0006
AUD/USD 0.9298 0.9345 0.9266 0.9330 0.0079 0.0032
NZD/USD 0.7071 0.7173 0.7065 0.7161 0.0108 0.0090
EUR/GBP 0.8744 0.8785 0.8706 0.8783 0.0079 0.0039
EUR/JPY 124.75 125.83 124.70 125.78 1.13 1.03
GPB/JPY 142.68 144.31 142.61 143.20 1.70 0.52
AUD/JPY 86.73 87.32 86.64 86.94 0.68 0.21
NZD/JPY 66.02 66.93 65.96 66.72 0.97 0.70
CAD/JPY 93.21 93.80 92.59 92.92 1.21 £ 0.29
CHF/JPY 87.05 87.73 86.92 87.42 0.81 0.37
ZAR/JPY 12.84 12.97 12.82 12.84 0.15 0.00
2010”N 4ŒŽ08“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.34 93.48 92.83 93.38 0.65 0.04
EUR/USD 1.3343 1.3367 1.3282 1.3361 0.0085 0.0018
GPB/USD 1.5242 1.5280 1.5141 1.5279 0.0139 0.0037
USD/CHF 1.0738 1.0786 1.0716 1.0730 0.0070 £ 0.0008
USD/CAD 1.0063 1.0102 1.0018 1.0021 0.0084 £ 0.0042
AUD/USD 0.9268 0.9291 0.9224 0.9298 0.0067 0.0030
NZD/USD 0.7069 0.7074 0.7008 0.7071 0.0066 0.0002
EUR/GBP 0.8754 0.8784 0.8737 0.8744 0.00 £ 0.0010
EUR/JPY 124.48 124.85 123.43 124.75 1.42 0.27
GPB/JPY 142.27 142.81 140.87 142.68 1.94 0.41
AUD/JPY 86.52 86.83 85.71 86.73 1.12 0.21
NZD/JPY 65.98 66.08 65.11 66.02 0.97 0.04
CAD/JPY 92.79 93.23 92.02 93.21 1.21 0.42
CHF/JPY 86.94 87.10 86.18 87.05 0.92 0.11
ZAR/JPY 12.85 12.87 12.63 12.84 0.24 £ 0.01
2010”N 4ŒŽ07“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.78 94.27 93.15 93.34 1.12 £ 0.44
EUR/USD 1.3400 1.3409 1.3326 1.3343 0.0083 £ 0.0057
GPB/USD 1.5265 1.5288 1.5138 1.5242 0.0150 £ 0.0023
USD/CHF 1.0689 1.0745 1.0681 1.0738 0.0064 0.0049
USD/CAD 1.0014 1.0063 0.9977 1.0063 0.0086 0.0049
AUD/USD 0.9283 0.9299 0.9248 0.9268 0.0051 £ 0.0015
NZD/USD 0.7065 0.7095 0.7027 0.7069 0.0068 0.0004
EUR/GBP 0.8777 0.8820 0.8752 0.8754 0.0068 £ 0.0023
EUR/JPY 125.65 126.16 124.48 124.48 1.68 £ 1.17
GPB/JPY 143.16 143.87 141.79 142.27 2.08 £ 0.89
AUD/JPY 87.06 87.52 86.28 86.52 1.24 £ 0.54
NZD/JPY 66.25 66.55 65.89 65.98 0.66 £ 0.27
CAD/JPY 93.65 94.30 92.64 92.79 1.66 £ 0.86
CHF/JPY 87.75 88.09 86.85 86.94 1.24 £ 0.81
ZAR/JPY 12.95 13.05 12.83 12.85 0.22 £ 0.10
2010”N 4ŒŽ06“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.36 94.38 93.66 93.78 0.72 £ 0.58
EUR/USD 1.3484 1.3497 1.3355 1.3400 0.0142 £ 0.0084
GPB/USD 1.5293 1.5307 1.5130 1.5265 0.0177 £ 0.0028
USD/CHF 1.0621 1.0723 1.0616 1.0689 0.0107 0.0068
USD/CAD 1.0024 1.0047 0.9988 1.0014 0.0059 £ 0.0010
AUD/USD 0.9213 0.9289 0.9165 0.9283 0.0124 0.0070
NZD/USD 0.7027 0.7074 0.6965 0.7065 0.0109 0.0038
EUR/GBP 0.8816 0.8860 0.8766 0.8777 0.0094 £ 0.0039
EUR/JPY 127.24 127.35 125.36 125.65 1.99 £ 1.59
GPB/JPY 144.32 144.45 142.09 143.16 2.36 £ 1.16
AUD/JPY 86.95 87.13 86.10 87.06 1.03 0.11
NZD/JPY 66.30 66.51 65.38 66.25 1.13 £ 0.05
CAD/JPY 94.16 94.24 93.46 93.65 0.78 £ 0.51
CHF/JPY 88.85 88.90 87.53 87.75 1.37 £ 1.10
ZAR/JPY 13.05 13.10 12.89 12.95 0.21 £ 0.10
2010”N 4ŒŽ05“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 94.60 94.78 94.08 94.36 0.70 £ 0.24
EUR/USD 1.3504 1.3539 1.3461 1.3484 0.0078 £ 0.0020
GPB/USD 1.5209 1.5320 1.5220 1.5293 0.0100 0.0084
USD/CHF 1.0610 1.0645 1.0584 1.0621 0.0061 0.0011
USD/CAD 1.0111 1.0111 1.0010 1.0024 0.0101 £ 0.0087
AUD/USD 0.9193 0.9222 0.9187 0.9213 0.0035 0.0020
NZD/USD 0.7064 0.7071 0.7020 0.7027 0.0051 £ 0.0037
EUR/GBP 0.8878 0.8860 0.8812 0.8816 0.0048 £ 0.0062
EUR/JPY 127.76 127.82 126.94 127.24 0.88 £ 0.52
GPB/JPY 143.90 144.90 143.77 144.32 1.13 0.42
AUD/JPY 86.97 87.21 86.65 86.95 0.56 £ 0.02
NZD/JPY 66.83 67.15 66.25 66.30 0.90 £ 0.53
CAD/JPY 93.57 94.25 93.58 94.16 0.67 0.59
CHF/JPY 89.17 89.32 88.63 88.85 0.69 £ 0.32
ZAR/JPY 13.06 13.07 12.99 13.05 0.08 £ 0.01
2010”N 4ŒŽ02“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 93.83 94.70 93.55 94.60 1.15 0.77
EUR/USD 1.3589 1.3591 1.3475 1.3504 0.0116 £ 0.0085
GPB/USD 1.5292 1.5297 1.5182 1.5209 0.0115 £ 0.0083
USD/CHF 1.0539 1.0645 1.0538 1.0610 0.0107 0.0071
USD/CAD 1.0087 1.0130 1.0085 1.0111 0.0045 0.0024
AUD/USD 0.9211 0.9216 0.9180 0.9193 0.0036 £ 0.0018
NZD/USD 0.7079 0.7085 0.7050 0.7064 0.0035 £ 0.0015
EUR/GBP 0.8887 0.8896 0.8868 0.8878 0.0028 £ 0.0009
EUR/JPY 127.47 127.95 126.89 127.76 1.06 0.29
GPB/JPY 143.48 143.97 142.55 143.90 1.42 0.42
AUD/JPY 86.43 87.08 86.01 86.97 1.07 0.54
NZD/JPY 66.41 66.88 66.09 66.83 0.79 0.42
CAD/JPY 93.02 93.86 92.53 93.57 1.33 0.55
CHF/JPY 89.03 89.25 88.50 89.17 0.75 0.14
ZAR/JPY 12.96 13.06 12.85 13.06 0.21 0.10
2010”N 4ŒŽ01“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.47 94.05 93.28 93.83 0.77 0.36
EUR/USD 1.3510 1.3592 1.3460 1.3589 0.0132 0.0079
GPB/USD 1.5184 1.5300 1.5174 1.5292 0.0126 0.0108
USD/CHF 1.0540 1.0615 1.0435 1.0539 0.0180 £ 0.0001
USD/CAD 1.0153 1.0162 1.0067 1.0087 0.0095 £ 0.0066
AUD/USD 0.9171 0.9217 0.9150 0.9211 0.0067 0.0040
NZD/USD 0.7105 0.7115 0.7035 0.7079 0.0080 £ 0.0026
EUR/GBP 0.8998 0.8906 0.8842 0.8887 0.0064 £ 0.0111
EUR/JPY 126.28 127.56 125.97 127.47 1.59 1.19
GPB/JPY 141.88 143.65 141.77 143.48 1.88 1.60
AUD/JPY 85.72 86.56 85.49 86.43 1.07 0.71
NZD/JPY 66.37 66.52 65.79 66.41 0.73 0.04
CAD/JPY 92.06 93.26 91.97 93.02 1.29 0.96
CHF/JPY 88.67 89.99 88.45 89.03 1.54 0.36
ZAR/JPY 12.84 12.98 12.78 12.96 0.20 0.12
2010”N 3ŒŽ31“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 92.77 93.64 92.75 93.47 0.89 0.70
EUR/USD 1.3414 1.3549 1.3384 1.3510 0.0165 0.0096
GPB/USD 1.5070 1.5204 1.5043 1.5184 0.0161 0.0114
USD/CHF 1.0666 1.0684 1.0489 1.0540 0.0195 £ 0.0126
USD/CAD 1.0201 1.0201 1.0125 1.0153 0.0076 £ 0.0048
AUD/USD 0.9197 0.9207 0.9131 0.9171 0.0076 £ 0.0026
NZD/USD 0.7100 0.7117 0.7069 0.7105 0.0048 0.0005
EUR/GBP 0.8901 0.8945 0.8871 0.8998 0.0074 0.0097
EUR/JPY 124.46 126.57 124.44 126.28 2.13 1.82
GPB/JPY 139.76 142.03 139.76 141.88 2.27 2.12
AUD/JPY 85.30 85.84 84.82 85.72 1.02 0.42
NZD/JPY 65.85 66.43 65.70 66.37 0.73 0.52
CAD/JPY 90.94 92.13 90.92 92.06 1.21 1.12
CHF/JPY 86.97 89.04 86.97 88.67 2.07 1.70
ZAR/JPY 12.56 12.87 12.55 12.84 0.32 0.28
2010”N 3ŒŽ30“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 92.47 93.02 92.12 92.77 0.90 0.30
EUR/USD 1.3482 1.3538 1.3395 1.3414 0.0143 £ 0.0068
GPB/USD 1.4988 1.5128 1.4975 1.5070 0.0153 0.0082
USD/CHF 1.0623 1.0681 1.0588 1.0666 0.0093 0.0043
USD/CAD 1.0211 1.0230 1.0157 1.0201 0.0073 £ 0.0010
AUD/USD 0.9177 0.9218 0.9166 0.9197 0.0052 0.0020
NZD/USD 0.7094 0.7132 0.7038 0.7100 0.0094 0.0006
EUR/GBP 0.8996 0.9000 0.8880 0.8901 0.0120 £ 0.0095
EUR/JPY 124.64 125.47 124.17 124.46 1.30 £ 0.18
GPB/JPY 138.55 140.56 138.02 139.76 2.54 1.21
AUD/JPY 84.83 85.57 84.49 85.30 1.08 0.47
NZD/JPY 65.61 66.15 65.37 65.85 0.78 0.24
CAD/JPY 90.56 91.48 90.19 90.94 1.29 0.38
CHF/JPY 87.05 87.54 86.69 86.97 0.85 £ 0.08
ZAR/JPY 12.48 12.60 12.44 12.56 0.16 0.08
2010”N 3ŒŽ29“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 92.51 92.79 92.04 92.47 0.75 £ 0.04
EUR/USD 1.3419 1.3530 1.3419 1.3482 0.0111 0.0063
GPB/USD 1.4898 1.5019 1.4893 1.4988 0.0126 0.0090
USD/CHF 1.0653 1.0691 1.0558 1.0623 0.0133 £ 0.0030
USD/CAD 1.0266 1.0273 1.0176 1.0211 0.0097 £ 0.0055
AUD/USD 0.9043 0.9180 0.9035 0.9177 0.0145 0.0134
NZD/USD 0.7043 0.7120 0.7037 0.7094 0.0083 0.0051
EUR/GBP 0.9019 0.9019 0.8973 0.8996 0.0046 £ 0.0023
EUR/JPY 124.05 125.07 124.11 124.64 0.96 0.59
GPB/JPY 137.81 139.13 137.68 138.55 1.45 0.74
AUD/JPY 83.67 84.92 83.49 84.83 1.43 1.16
NZD/JPY 65.08 65.94 64.98 65.61 0.96 0.53
CAD/JPY 90.12 91.03 89.94 90.56 1.09 0.44
CHF/JPY 86.86 87.45 86.65 87.05 0.80 0.19
ZAR/JPY 12.45 12.55 12.44 12.48 0.11 0.03
2010”N 3ŒŽ26“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 92.74 92.90 92.30 92.51 0.60 £ 0.23
EUR/USD 1.3271 1.3426 1.3267 1.3410 0.0159 0.0139
GPB/USD 1.4815 1.4924 1.4807 1.4898 0.0117 0.0083
USD/CHF 1.0744 1.0747 1.0635 1.0653 0.0112 £ 0.0091
USD/CAD 1.0241 1.0303 1.0205 1.0266 0.0098 0.0025
AUD/USD 0.9073 0.9119 0.9002 0.9043 0.0117 £ 0.0030
NZD/USD 0.7036 0.7094 0.7016 0.7043 0.0078 0.0007
EUR/GBP 0.8961 0.9026 0.8957 0.9026 0.0069 0.0065
EUR/JPY 123.08 124.20 122.98 124.05 1.22 0.97
GPB/JPY 137.35 138.05 137.03 137.81 1.02 0.46
AUD/JPY 84.15 84.40 83.29 83.67 1.11 £ 0.48
NZD/JPY 65.23 65.70 64.90 65.08 0.80 £ 0.15
CAD/JPY 90.54 90.77 89.74 90.12 1.03 £ 0.42
CHF/JPY 86.31 87.02 86.20 86.86 0.82 0.55
ZAR/JPY 12.37 12.46 12.34 12.45 0.12 0.08
2010”N 3ŒŽ25“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 92.31 92.96 91.76 92.74 1.20 0.43
EUR/USD 1.3315 1.3388 1.3267 1.3271 0.0121 £ 0.0044
GPB/USD 1.4868 1.5005 1.4798 1.4815 0.0207 £ 0.0053
USD/CHF 1.0729 1.0752 1.0673 1.0744 0.0079 0.0015
USD/CAD 1.0268 1.0253 1.0170 1.0241 0.0083 £ 0.0027
AUD/USD 0.9070 0.9142 0.9070 0.9073 0.0072 0.0003
NZD/USD 0.7018 0.7103 0.7016 0.7036 0.0087 0.0018
EUR/GBP 0.8955 0.8994 0.8882 0.8961 0.0112 0.0006
EUR/JPY 122.93 123.90 122.27 123.08 1.63 0.15
GPB/JPY 137.18 138.14 136.66 137.35 1.48 0.17
AUD/JPY 83.73 84.67 83.61 84.15 1.06 0.42
NZD/JPY 64.76 65.71 64.50 65.23 1.21 0.47
CAD/JPY 89.88 91.15 89.69 90.54 1.46 0.66
CHF/JPY 86.03 86.72 85.68 86.31 1.04 0.28
ZAR/JPY 12.46 12.50 12.35 12.37 0.15 £ 0.09
2010”N 3ŒŽ24“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.40 92.42 90.35 92.31 2.07 1.91
EUR/USD 1.3498 1.3505 1.3312 1.3315 0.0193 £ 0.0183
GPB/USD 1.5046 1.5046 1.4863 1.4868 0.0183 £ 0.0178
USD/CHF 1.0575 1.0740 1.0560 1.0729 0.0180 0.0154
USD/CAD 1.0161 1.0282 1.0158 1.0268 0.0124 0.0107
AUD/USD 0.9188 0.9197 0.9071 0.9074 0.0126 £ 0.0114
NZD/USD 0.7074 0.7074 0.6993 0.7018 0.0081 £ 0.0056
EUR/GBP 0.8971 0.8980 0.8909 0.8955 0.0071 £ 0.0016
EUR/JPY 122.10 123.03 121.41 122.93 1.62 0.83
GPB/JPY 136.02 137.43 135.50 137.18 1.93 1.16
AUD/JPY 83.06 83.89 82.88 83.73 1.01 0.67
NZD/JPY 63.94 64.86 63.66 64.76 1.20 0.82
CAD/JPY 88.98 90.17 88.87 89.88 1.30 0.90
CHF/JPY 85.49 86.21 85.13 86.03 1.08 0.54
ZAR/JPY 12.33 12.50 12.39 12.46 0.11 0.13
2010”N 3ŒŽ23“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.13 90.49 90.07 90.40 0.42 0.27
EUR/USD 1.3558 1.3570 1.3475 1.3498 0.0095 £ 0.0060
GPB/USD 1.4929 1.5111 1.4972 1.5046 0.0139 0.0117
USD/CHF 1.0582 1.0640 1.0547 1.0575 0.0093 £ 0.0007
USD/CAD 1.0190 1.0230 1.0152 1.0161 0.0078 £ 0.0029
AUD/USD 0.9183 0.9199 0.9136 0.9188 0.0063 0.0005
NZD/USD 0.7065 0.7080 0.7030 0.7074 0.0050 0.0009
EUR/GBP 0.8978 0.9020 0.8966 0.8971 0.0054 £ 0.0007
EUR/JPY 122.22 122.61 121.75 122.10 0.86 £ 0.12
GPB/JPY 136.09 136.54 135.25 136.02 1.29 £ 0.07
AUD/JPY 82.78 83.16 82.49 83.06 0.67 0.28
NZD/JPY 63.66 64.01 63.52 63.94 0.49 0.28
CAD/JPY 88.46 89.08 88.28 88.98 0.80 0.52
CHF/JPY 85.18 85.63 84.89 85.49 0.74 0.31
ZAR/JPY 12.30 12.35 12.24 12.33 0.11 0.03
2010”N 3ŒŽ22“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.54 90.78 89.83 90.13 0.95 £ 0.41
EUR/USD 1.3530 1.3569 1.3462 1.3558 0.0107 0.0028
GPB/USD 1.5014 1.5106 1.4929 1.5100 0.0177 0.0086
USD/CHF 1.0615 1.0662 1.0563 1.0582 0.0099 £ 0.0033
USD/CAD 1.0173 1.0244 1.0148 1.0190 0.0096 0.0017
AUD/USD 0.9154 0.9195 0.9085 0.9183 0.0110 0.0029
NZD/USD 0.7073 0.7073 0.7002 0.7065 0.0071 £ 0.0008
EUR/GBP 0.9012 0.9046 0.8971 0.8978 0.0075 £ 0.0034
EUR/JPY 122.50 122.62 121.05 122.22 1.57 £ 0.28
GPB/JPY 135.93 136.21 134.56 136.09 1.65 0.16
AUD/JPY 82.87 82.88 81.73 82.78 1.15 £ 0.09
NZD/JPY 64.11 64.11 63.01 63.66 1.10 £ 0.45
CAD/JPY 89.01 89.26 87.76 88.46 1.50 £ 0.55
CHF/JPY 85.32 85.59 84.35 85.18 1.24 £ 0.14
ZAR/JPY 12.32 12.32 12.19 12.30 0.13 £ 0.02
2010”N 3ŒŽ19“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.37 90.72 90.33 90.54 0.39 0.17
EUR/USD 1.3607 1.3627 1.3503 1.3530 0.0124 £ 0.0077
GPB/USD 1.5244 1.5256 1.4989 1.5014 0.0267 £ 0.0230
USD/CHF 1.0581 1.0635 1.0560 1.0615 0.0075 0.0034
USD/CAD 1.0139 1.0188 1.0062 1.0173 0.0126 0.0034
AUD/USD 0.9207 0.9225 0.9129 0.9154 0.0096 £ 0.0053
NZD/USD 0.7146 0.7158 0.7065 0.7081 0.0093 £ 0.0065
EUR/GBP 0.8928 0.9019 0.8921 0.9012 0.0098 0.0084
EUR/JPY 123.02 123.35 122.26 122.50 1.09 £ 0.52
GPB/JPY 137.75 138.10 135.59 135.93 2.51 £ 1.82
AUD/JPY 82.93 83.68 82.74 83.41 0.94 0.48
NZD/JPY 64.58 64.76 63.96 64.11 0.80 £ 0.47
CAD/JPY 89.14 90.07 88.75 89.01 1.32 £ 0.13
CHF/JPY 85.40 85.86 85.10 85.32 0.76 £ 0.08
ZAR/JPY 12.35 12.42 12.29 12.34 0.13 £ 0.01
2010”N 3ŒŽ18“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.31 90.81 89.75 90.37 1.06 0.06
EUR/USD 1.3737 1.3741 1.3586 1.3607 0.0155 £ 0.0130
GPB/USD 1.5326 1.5329 1.5217 1.5244 0.0112 £ 0.0082
USD/CHF 1.0540 1.0648 1.0534 1.0581 0.0114 0.0041
USD/CAD 1.0105 1.0144 1.0090 1.0139 0.0054 0.0034
AUD/USD 0.9236 0.9242 0.9180 0.9207 0.0062 £ 0.0029
NZD/USD 0.7141 0.7175 0.7118 0.7146 0.0057 0.0005
EUR/GBP 0.8964 0.8973 0.8916 0.8928 0.0057 £ 0.0036
EUR/JPY 124.04 124.26 122.65 123.02 1.61 £ 1.02
GPB/JPY 138.28 138.60 137.04 137.75 1.56 £ 0.53
AUD/JPY 82.79 83.13 82.27 82.93 0.86 0.14
NZD/JPY 64.49 64.83 64.05 64.58 0.78 0.09
CAD/JPY 89.38 89.55 88.73 89.14 0.82 £ 0.24
CHF/JPY 85.67 85.80 84.76 85.42 1.04 £ 0.25
ZAR/JPY 12.35 12.40 12.25 12.35 0.15 0.00
2010”N 3ŒŽ17“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.31 90.72 90.02 90.31 0.70 0.00
EUR/USD 1.3765 1.3819 1.3727 1.3737 0.0092 £ 0.0028
GPB/USD 1.5244 1.5382 1.5210 1.5326 0.0172 0.0082
USD/CHF 1.0549 1.0566 1.0507 1.0540 0.0059 £ 0.0009
USD/CAD 1.0139 1.0147 1.0071 1.0105 0.0076 £ 0.0034
AUD/USD 0.9184 0.9253 0.9175 0.9236 0.0078 0.0052
NZD/USD 0.7099 0.7180 0.7094 0.7141 0.0086 0.0042
EUR/GBP 0.9031 0.9067 0.8954 0.8964 0.0113 £ 0.0067
EUR/JPY 124.31 125.07 123.93 124.04 1.14 £ 0.27
GPB/JPY 137.64 139.36 137.12 138.28 2.24 0.64
AUD/JPY 82.93 83.68 82.74 83.41 0.94 0.48
NZD/JPY 64.09 64.96 64.06 64.49 0.90 0.40
CAD/JPY 89.05 89.67 88.84 89.38 0.83 0.33
CHF/JPY 85.63 86.15 85.40 85.67 0.75 0.04
ZAR/JPY 12.25 12.41 12.20 12.35 0.21 0.10
2010”N 3ŒŽ16“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.52 90.74 89.97 90.31 0.77 £ 0.21
EUR/USD 1.3677 1.3784 1.3657 1.3765 0.0127 0.0088
GPB/USD 1.5058 1.5260 1.4977 1.5244 0.0283 0.0186
USD/CHF 1.0622 1.0625 1.0534 1.0549 0.0091 £ 0.0073
USD/CAD 1.0193 1.0203 1.0135 1.0139 0.0068 £ 0.0054
AUD/USD 0.9147 0.9193 0.9119 0.9184 0.0074 0.0037
NZD/USD 0.7015 0.7104 0.7009 0.7099 0.0095 0.0084
EUR/GBP 0.9084 0.9120 0.9021 0.9031 0.0099 £ 0.0053
EUR/JPY 123.82 124.62 123.24 124.31 1.38 0.49
GPB/JPY 136.28 137.86 135.19 137.64 2.67 1.36
AUD/JPY 82.79 83.13 82.27 82.93 0.86 0.14
NZD/JPY 63.49 64.16 63.40 64.09 0.76 0.60
CAD/JPY 88.82 89.33 88.34 89.05 0.99 0.23
CHF/JPY 85.25 85.80 84.89 85.63 0.91 0.38
ZAR/JPY 12.25 12.29 12.15 12.25 0.14 0.00
2010”N 3ŒŽ15“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.55 90.88 90.36 90.52 0.52 £ 0.03
EUR/USD 1.3770 1.3784 1.3639 1.3677 0.0145 £ 0.0093
GPB/USD 1.5204 1.5208 1.5019 1.5058 0.0189 £ 0.0146
USD/CHF 1.0578 1.0642 1.0566 1.0622 0.0076 0.0044
USD/CAD 1.0192 1.0233 1.0165 1.0193 0.0068 0.0001
AUD/USD 0.9153 0.9209 0.9096 0.9147 0.0113 £ 0.0006
NZD/USD 0.7018 0.7056 0.6986 0.7015 0.0070 £ 0.0003
EUR/GBP 0.9053 0.9130 0.9046 0.9084 0.0084 0.0031
EUR/JPY 124.68 125.20 123.32 123.82 1.88 £ 0.86
GPB/JPY 137.69 137.97 135.81 136.28 2.16 £ 1.41
AUD/JPY 82.89 83.33 82.31 82.79 1.02 £ 0.10
NZD/JPY 63.54 64.01 63.17 63.49 0.84 £ 0.05
CAD/JPY 88.82 89.28 88.35 88.82 0.93 0.00
CHF/JPY 85.61 85.90 84.95 85.25 0.95 £ 0.36
ZAR/JPY 12.22 12.29 12.18 12.25 0.11 0.03
2010”N 3ŒŽ12“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.50 91.09 90.16 90.55 0.93 0.05
EUR/USD 1.3680 1.3796 1.3670 1.3770 0.0126 0.0090
GPB/USD 1.5061 1.5218 1.5026 1.5204 0.0192 0.0143
USD/CHF 1.0684 1.0696 1.0576 1.0578 0.0120 £ 0.0106
USD/CAD 1.0241 1.0250 1.0155 1.0192 0.0095 £ 0.0049
AUD/USD 0.9156 0.9195 0.9139 0.9153 0.0056 £ 0.0003
NZD/USD 0.7003 0.7050 0.6985 0.7018 0.0065 0.0015
EUR/GBP 0.9082 0.9110 0.9044 0.9053 0.0066 £ 0.0029
EUR/JPY 123.80 125.21 123.68 124.68 1.53 0.88
GPB/JPY 136.32 138.08 136.10 137.69 1.98 1.37
AUD/JPY 82.87 83.57 82.64 82.89 0.93 0.02
NZD/JPY 63.66 63.98 63.23 63.54 0.75 £ 0.12
CAD/JPY 88.37 89.58 88.22 88.82 1.36 0.45
CHF/JPY 84.72 85.85 84.58 85.61 1.27 0.89
ZAR/JPY 12.20 12.22 12.14 12.22 0.08 0.02
2010”N 3ŒŽ11“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.53 90.72 90.20 90.50 0.52 £ 0.03
EUR/USD 1.3657 1.3688 1.3621 1.3680 0.0067 0.0023
GPB/USD 1.4979 1.5067 1.4947 1.5061 0.0120 0.0082
USD/CHF 1.0700 1.0733 1.0680 1.0684 0.0053 £ 0.0016
USD/CAD 1.0245 1.0324 1.0229 1.0241 0.0095 £ 0.0004
AUD/USD 0.9156 0.9170 0.9111 0.9156 0.0059 0.0000
NZD/USD 0.7019 0.7023 0.6964 0.7003 0.0059 £ 0.0016
EUR/GBP 0.9118 0.9121 0.9063 0.9082 0.0058 £ 0.0036
EUR/JPY 123.55 123.91 123.01 123.80 0.90 0.25
GPB/JPY 135.54 136.51 134.92 136.32 1.59 0.78
AUD/JPY 82.86 83.06 82.28 82.87 0.78 0.01
NZD/JPY 63.53 64.59 62.96 63.66 1.63 0.13
CAD/JPY 88.35 88.54 87.57 88.37 0.97 0.02
CHF/JPY 84.61 84.82 84.21 84.72 0.61 0.11
ZAR/JPY 12.20 12.21 12.11 12.20 0.10 0.00
2010”N 3ŒŽ10“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 89.99 90.83 89.85 90.53 0.98 0.54
EUR/USD 1.3602 1.3680 1.3544 1.3657 0.0136 0.0055
GPB/USD 1.4997 1.5015 1.4873 1.4979 0.0142 £ 0.0018
USD/CHF 1.0754 1.0795 1.0686 1.0700 0.0109 £ 0.0054
USD/CAD 1.0262 1.0292 1.0216 1.0245 0.0076 £ 0.0017
AUD/USD 0.9140 0.9193 0.9126 0.9156 0.0067 0.0016
NZD/USD 0.7028 0.7100 0.7010 0.7019 0.0090 £ 0.0009
EUR/GBP 0.9069 0.9140 0.9060 0.9118 0.0080 0.0049
EUR/JPY 122.36 124.01 121.88 123.55 2.13 1.19
GPB/JPY 134.91 135.90 133.92 135.54 1.98 0.63
AUD/JPY 82.25 83.33 82.17 82.86 1.16 0.61
NZD/JPY 62.21 64.32 63.13 63.53 1.19 1.32
CAD/JPY 87.70 88.73 87.43 88.35 1.30 0.65
CHF/JPY 83.69 84.84 83.35 84.61 1.49 0.92
ZAR/JPY 12.18 12.27 12.09 12.20 0.18 0.02
2010”N 3ŒŽ09“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.30 90.33 89.63 89.99 0.70 £ 0.31
EUR/USD 1.3633 1.3636 1.3537 1.3602 0.0099 £ 0.0031
GPB/USD 1.5067 1.5068 1.4937 1.4997 0.0131 £ 0.0070
USD/CHF 1.0732 1.0804 1.0725 1.0754 0.0079 0.0022
USD/CAD 1.0271 1.0321 1.0235 1.0262 0.0086 £ 0.0009
AUD/USD 0.9093 0.9148 0.9056 0.9140 0.0092 0.0047
NZD/USD 0.7009 0.7036 0.6962 0.7028 0.0074 0.0019
EUR/GBP 0.9049 0.9148 0.9056 0.9140 0.0092 0.0020
EUR/JPY 123.10 123.10 121.46 122.36 1.64 £ 0.74
GPB/JPY 136.66 136.10 133.94 134.91 2.16 £ 1.75
AUD/JPY 82.12 82.29 81.27 82.25 1.02 0.13
NZD/JPY 63.27 63.32 62.47 62.21 0.85 £ 1.06
CAD/JPY 87.81 87.96 86.96 87.70 1.00 £ 0.11
CHF/JPY 84.14 84.17 83.04 83.69 1.13 £ 0.45
ZAR/JPY 12.22 12.23 12.01 12.18 0.22 £ 0.04
2010”N 3ŒŽ08“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.28 90.69 90.15 90.30 0.54 0.02
EUR/USD 1.3623 1.3705 1.3605 1.3633 0.0100 0.0010
GPB/USD 1.5136 1.5197 1.5031 1.5067 0.0166 £ 0.0069
USD/CHF 1.0742 1.0748 1.0676 1.0732 0.0072 £ 0.0010
USD/CAD 1.0291 1.0294 1.0250 1.0271 0.0044 £ 0.0020
AUD/USD 0.9077 0.9134 0.9060 0.9093 0.0074 0.0016
NZD/USD 0.6970 0.7036 0.6934 0.7009 0.0102 0.0039
EUR/GBP 0.9001 0.9072 0.8995 0.9049 0.0077 0.0048
EUR/JPY 123.01 123.90 122.83 123.11 1.07 0.10
GPB/JPY 136.66 137.37 135.69 136.66 1.68 0.00
AUD/JPY 81.95 82.54 81.92 82.12 0.62 0.17
NZD/JPY 62.92 63.58 62.92 63.27 0.66 0.35
CAD/JPY 87.74 88.30 87.66 87.81 0.64 0.07
CHF/JPY 84.06 84.70 83.98 84.14 0.72 0.08
ZAR/JPY 12.17 12.26 12.10 12.22 0.16 0.05
2010”N 3ŒŽ05“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.02 90.60 88.96 90.28 1.64 1.26
EUR/USD 1.3582 1.3631 1.3530 1.3623 0.0101 0.0041
GPB/USD 1.5032 1.5167 1.4993 1.5136 0.0174 0.0104
USD/CHF 1.0771 1.0808 1.0736 1.0742 0.0072 £ 0.0029
USD/CAD 1.0317 1.0332 1.0260 1.0291 0.0072 £ 0.0026
AUD/USD 0.9002 0.9092 0.8986 0.9077 0.0106 0.0075
NZD/USD 0.6865 0.6977 0.6854 0.6970 0.0123 0.0105
EUR/GBP 0.9034 0.9049 0.8981 0.9001 0.0068 £ 0.0033
EUR/JPY 120.93 123.34 120.90 123.01 2.44 2.08
GPB/JPY 133.83 137.04 133.78 136.66 3.26 2.83
AUD/JPY 80.14 82.30 80.03 81.95 2.27 1.81
NZD/JPY 61.10 63.07 61.06 62.92 2.01 1.82
CAD/JPY 86.30 88.21 86.28 87.74 1.93 1.44
CHF/JPY 82.64 84.30 82.63 84.06 1.67 1.42
ZAR/JPY 11.92 12.22 11.87 12.17 0.35 0.25
2010”N 3ŒŽ04“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 88.45 89.27 88.14 89.02 1.13 0.57
EUR/USD 1.3696 1.3712 1.3551 1.3582 0.0161 £ 0.0114
GPB/USD 1.5098 1.5136 1.5006 1.5032 0.0130 £ 0.0066
USD/CHF 1.0680 1.0795 1.0670 1.0771 0.0125 0.0091
USD/CAD 1.0320 1.0340 1.0270 1.0317 0.0070 £ 0.0003
AUD/USD 0.9059 0.9064 0.8978 0.9002 0.0086 £ 0.0057
NZD/USD 0.6948 0.6948 0.6851 0.6865 0.0097 £ 0.0083
EUR/GBP 0.9072 0.9084 0.9017 0.9034 0.0067 £ 0.0038
EUR/JPY 121.17 121.83 120.29 120.93 1.54 £ 0.24
GPB/JPY 133.55 134.84 132.59 133.83 2.25 0.28
AUD/JPY 80.14 80.56 79.19 80.14 1.37 0.00
NZD/JPY 61.46 61.64 60.63 61.10 1.01 £ 0.36
CAD/JPY 85.75 86.66 85.30 86.30 1.36 0.55
CHF/JPY 82.84 83.25 82.23 82.64 1.02 £ 0.20
ZAR/JPY 11.79 11.95 11.71 11.92 0.24 0.13
2010”N 3ŒŽ03“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 88.85 89.00 88.32 88.45 0.68 £ 0.40
EUR/USD 1.3614 1.3736 1.3593 1.3696 0.0143 0.0082
GPB/USD 1.4971 1.5131 1.4960 1.5098 0.0171 0.0127
USD/CHF 1.0751 1.0764 1.0648 1.0680 0.0116 £ 0.0071
USD/CAD 1.0356 1.0365 1.0275 1.0320 0.0090 £ 0.0036
AUD/USD 0.9035 0.9086 0.9007 0.9059 0.0079 0.0024
NZD/USD 0.6960 0.6988 0.6893 0.6948 0.0095 £ 0.0012
EUR/GBP 0.9094 0.9100 0.9050 0.9072 0.0050 £ 0.0022
EUR/JPY 120.95 121.75 120.63 121.17 1.12 0.22
GPB/JPY 133.00 134.03 132.76 133.55 1.27 0.55
AUD/JPY 80.27 80.53 79.94 80.14 0.59 £ 0.13
NZD/JPY 61.86 62.02 61.12 61.46 0.90 £ 0.40
CAD/JPY 85.82 86.24 85.48 85.75 0.76 £ 0.07
CHF/JPY 82.67 83.19 82.42 82.84 0.77 0.17
ZAR/JPY 11.69 11.85 11.62 11.79 0.23 0.10
2010”N 3ŒŽ02“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.13 89.38 88.55 88.85 0.83 £ 0.28
EUR/USD 1.3559 1.3622 1.3433 1.3614 0.0189 0.0055
GPB/USD 1.5001 1.5001 1.4855 1.4971 0.0146 £ 0.0030
USD/CHF 1.0792 1.0880 1.0744 1.0751 0.0136 £ 0.0041
USD/CAD 1.0414 1.0443 1.0309 1.0356 0.0134 £ 0.0058
AUD/USD 0.9007 0.9060 0.8956 0.9035 0.0104 0.0028
NZD/USD 0.6997 0.7005 0.6925 0.6960 0.0080 £ 0.0037
EUR/GBP 0.9045 0.9103 0.9018 0.9094 0.0085 0.0049
EUR/JPY 120.85 121.34 119.77 120.95 1.57 0.10
GPB/JPY 133.59 133.76 132.51 133.00 1.25 £ 0.59
AUD/JPY 80.30 80.83 79.95 80.27 0.88 £ 0.03
NZD/JPY 62.35 62.47 61.67 61.86 0.80 £ 0.49
CAD/JPY 85.58 86.51 85.44 85.82 1.07 0.24
CHF/JPY 82.57 82.94 81.88 82.67 1.06 0.10
ZAR/JPY 11.64 11.76 11.63 11.69 0.13 0.05
2010”N 3ŒŽ01“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 88.97 89.49 88.70 89.13 0.79 0.16
EUR/USD 1.3632 1.3665 1.3460 1.3559 0.0205 £ 0.0073
GPB/USD 1.5236 1.5204 1.4781 1.5001 0.0423 £ 0.0235
USD/CHF 1.0733 1.0872 1.0720 1.0792 0.0152 0.0059
USD/CAD 1.0517 1.0574 1.0410 1.0414 0.0164 £ 0.0103
AUD/USD 0.8953 0.9016 0.8935 0.9007 0.0081 0.0054
NZD/USD 0.6982 0.7018 0.6932 0.6997 0.0086 0.0015
EUR/GBP 0.8947 0.9151 0.8967 0.9045 0.0184 0.0098
EUR/JPY 121.28 121.90 120.07 120.85 1.83 £ 0.43
GPB/JPY 135.55 135.51 132.04 133.59 3.47 £ 1.96
AUD/JPY 79.66 80.50 79.62 80.30 0.88 0.64
NZD/JPY 62.12 62.58 61.91 62.35 0.67 0.23
CAD/JPY 84.59 85.75 84.24 85.58 1.51 0.99
CHF/JPY 82.89 83.28 82.05 82.57 1.23 £ 0.32
ZAR/JPY 11.51 11.75 11.52 11.64 0.23 0.13
2010”N 2ŒŽ26“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.08 89.51 88.74 88.97 0.77 £ 0.11
EUR/USD 1.3548 1.3683 1.3531 1.3632 0.0152 0.0084
GPB/USD 1.5264 1.5322 1.5153 1.5236 0.0169 £ 0.0028
USD/CHF 1.0801 1.0812 1.0695 1.0733 0.0117 £ 0.0068
USD/CAD 1.0608 1.0618 1.0510 1.0517 0.0108 £ 0.0091
AUD/USD 0.8884 0.8979 0.8862 0.8953 0.0117 0.0069
NZD/USD 0.6917 0.7020 0.6904 0.6982 0.0116 0.0065
EUR/GBP 0.8876 0.8973 0.8861 0.8947 0.0112 0.0071
EUR/JPY 120.69 121.65 120.51 121.28 1.14 0.59
GPB/JPY 135.94 136.73 134.66 135.55 2.07 £ 0.39
AUD/JPY 79.12 79.82 78.94 79.66 0.88 0.54
NZD/JPY 61.60 62.34 61.56 62.12 0.78 0.52
CAD/JPY 83.98 84.64 83.74 84.59 0.90 0.61
CHF/JPY 82.48 83.14 82.34 82.89 0.80 0.41
ZAR/JPY 11.49 11.63 11.46 11.51 0.17 0.02
2010”N 2ŒŽ25“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.15 90.33 88.80 89.08 1.53 £ 1.07
EUR/USD 1.3540 1.3572 1.3451 1.3548 0.0121 0.0008
GPB/USD 1.5408 1.5422 1.5187 1.5264 0.0235 £ 0.0144
USD/CHF 1.0809 1.0880 1.0784 1.0801 0.0096 £ 0.0008
USD/CAD 1.0537 1.0680 1.0514 1.0608 0.0166 0.0071
AUD/USD 0.8936 0.8952 0.8800 0.8884 0.0152 £ 0.0052
NZD/USD 0.6935 0.6946 0.6845 0.6917 0.0101 £ 0.0018
EUR/GBP 0.8786 0.8892 0.8772 0.8876 0.0120 0.0090
EUR/JPY 122.03 122.29 119.66 120.69 2.63 £ 1.34
GPB/JPY 138.88 139.25 134.98 135.94 4.27 £ 2.94
AUD/JPY 80.55 80.80 78.20 79.12 2.60 £ 1.43
NZD/JPY 62.48 62.71 60.90 61.60 1.81 £ 0.88
CAD/JPY 85.56 85.82 83.18 83.98 2.64 £ 1.58
CHF/JPY 83.39 83.55 81.78 82.48 1.77 £ 0.91
ZAR/JPY 11.68 11.69 11.32 11.49 0.37 £ 0.19
2010”N 2ŒŽ24“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.24 90.36 89.76 90.15 0.60 £ 0.09
EUR/USD 1.3507 1.3627 1.3503 1.3540 0.0124 0.0033
GPB/USD 1.5425 1.5476 1.5386 1.5408 0.0090 £ 0.0017
USD/CHF 1.0840 1.0843 1.0738 1.0809 0.0105 £ 0.0031
USD/CAD 1.0566 1.0594 1.0510 1.0537 0.0084 £ 0.0029
AUD/USD 0.8913 0.8957 0.8857 0.8936 0.0100 0.0023
NZD/USD 0.6921 0.6953 0.6872 0.6935 0.0081 0.0014
EUR/GBP 0.8759 0.8810 0.8750 0.8786 0.0060 0.0027
EUR/JPY 121.85 122.62 121.61 122.03 1.01 0.18
GPB/JPY 139.16 139.90 138.37 138.88 1.53 £ 0.28
AUD/JPY 80.42 80.67 79.71 80.55 0.96 0.13
NZD/JPY 62.45 62.75 61.85 62.48 0.90 0.03
CAD/JPY 85.40 85.72 84.97 85.56 0.75 0.16
CHF/JPY 83.23 83.76 83.08 83.39 0.68 0.16
ZAR/JPY 11.60 11.68 11.55 11.68 0.13 0.08
2010”N 2ŒŽ23“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.14 91.30 89.92 90.24 1.38 £ 0.90
EUR/USD 1.3596 1.3693 1.3496 1.3507 0.0197 £ 0.0089
GPB/USD 1.5483 1.5575 1.5395 1.5425 0.0180 £ 0.0058
USD/CHF 1.0763 1.0849 1.0715 1.0840 0.0134 0.0077
USD/CAD 1.0431 1.0580 1.0382 1.0566 0.0198 0.0135
AUD/USD 0.9004 0.9072 0.8878 0.8913 0.0194 £ 0.0091
NZD/USD 0.7014 0.7060 0.6895 0.6921 0.0165 £ 0.0093
EUR/GBP 0.8781 0.8836 0.8751 0.8759 0.0085 £ 0.0022
EUR/JPY 123.90 124.54 121.57 121.85 2.97 £ 2.05
GPB/JPY 141.09 141.68 138.75 139.16 2.93 £ 1.93
AUD/JPY 82.06 82.53 79.95 80.42 2.58 £ 1.64
NZD/JPY 63.94 64.21 62.15 62.45 2.06 £ 1.49
CAD/JPY 87.38 87.65 85.05 85.40 2.60 £ 1.98
CHF/JPY 84.71 84.92 83.03 83.23 1.89 £ 1.48
ZAR/JPY 11.82 11.90 11.58 11.60 0.32 £ 0.22
2010”N 2ŒŽ22“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.52 91.90 91.02 91.14 0.88 £ 0.38
EUR/USD 1.3610 1.3655 1.3574 1.3596 0.0081 £ 0.0014
GPB/USD 1.5472 1.5520 1.5430 1.5483 0.0090 0.0011
USD/CHF 1.0756 1.0789 1.0737 1.0763 0.0052 0.0007
USD/CAD 1.0392 1.0441 1.0371 1.0431 0.0070 0.0039
AUD/USD 0.8989 0.9024 0.8973 0.9004 0.0051 0.0015
NZD/USD 0.6996 0.7036 0.6996 0.7014 0.0040 0.0018
EUR/GBP 0.8798 0.8816 0.8761 0.8781 0.0055 £ 0.0017
EUR/JPY 124.56 125.24 123.65 123.90 1.59 £ 0.66
GPB/JPY 141.60 142.18 140.81 141.09 1.37 £ 0.51
AUD/JPY 82.26 82.81 81.79 82.06 1.02 £ 0.20
NZD/JPY 64.00 64.49 63.78 63.94 0.71 £ 0.06
CAD/JPY 88.06 88.46 87.20 87.38 1.26 £ 0.68
CHF/JPY 85.08 85.46 84.38 84.71 1.08 £ 0.37
ZAR/JPY 11.95 12.02 11.80 11.82 0.22 £ 0.13
2010”N 2ŒŽ19“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.80 92.16 91.48 91.52 0.68 £ 0.28
EUR/USD 1.3525 1.3619 1.3443 1.3610 0.0176 0.0085
GPB/USD 1.5529 1.5560 1.5345 1.5472 0.0215 £ 0.0057
USD/CHF 1.0836 1.0898 1.0749 1.0756 0.0149 £ 0.0080
USD/CAD 1.0470 1.0530 1.0389 1.0392 0.0141 £ 0.0078
AUD/USD 0.8941 0.8990 0.8879 0.8989 0.0111 0.0048
NZD/USD 0.6980 0.6997 0.6932 0.6993 0.0065 0.0013
EUR/GBP 0.8708 0.8804 0.8700 0.8798 0.0104 0.0090
EUR/JPY 124.10 124.80 123.55 124.56 1.25 0.46
GPB/JPY 142.57 142.69 140.92 141.60 1.77 £ 0.97
AUD/JPY 82.07 82.49 81.62 82.26 0.87 0.19
NZD/JPY 64.08 64.28 63.59 64.00 0.69 £ 0.08
CAD/JPY 87.69 88.30 87.18 88.06 1.12 0.37
CHF/JPY 84.71 85.12 84.31 85.08 0.81 0.37
ZAR/JPY 12.00 12.04 11.89 11.95 0.15 £ 0.05
2010”N 2ŒŽ18“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.27 91.82 90.56 91.80 1.26 0.53
EUR/USD 1.3607 1.3655 1.3497 1.3525 0.0158 £ 0.0082
GPB/USD 1.5674 1.5688 1.5492 1.5529 0.0196 £ 0.0145
USD/CHF 1.0782 1.0855 1.0750 1.0836 0.0105 0.0054
USD/CAD 1.0464 1.0499 1.0397 1.0470 0.0102 0.0006
AUD/USD 0.8995 0.9027 0.8925 0.8941 0.0102 £ 0.0054
NZD/USD 0.7038 0.7064 0.6959 0.6980 0.0105 £ 0.0058
EUR/GBP 0.8682 0.8782 0.8664 0.8708 0.0118 0.0026
EUR/JPY 124.12 124.46 122.76 124.10 1.70 £ 0.02
GPB/JPY 142.99 143.10 140.99 142.57 2.11 £ 0.42
AUD/JPY 82.07 82.46 81.16 82.07 1.30 0.00
NZD/JPY 64.21 64.50 63.35 64.08 1.15 £ 0.13
CAD/JPY 87.23 87.87 86.53 87.69 1.34 0.46
CHF/JPY 84.62 84.89 83.75 84.71 1.14 0.09
ZAR/JPY 11.96 12.05 11.83 12.00 0.22 0.04
2010”N 2ŒŽ17“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.13 91.39 90.14 91.27 1.25 1.14
EUR/USD 1.3770 1.3789 1.3585 1.3607 0.0204 £ 0.0163
GPB/USD 1.5792 1.5816 1.5667 1.5674 0.0149 £ 0.0118
USD/CHF 1.0662 1.0800 1.0647 1.0782 0.0153 0.0120
USD/CAD 1.0431 1.0472 1.0412 1.0464 0.0060 0.0033
AUD/USD 0.9019 0.9037 0.8974 0.8995 0.0063 £ 0.0024
NZD/USD 0.7071 0.7081 0.7019 0.7038 0.0062 £ 0.0033
EUR/GBP 0.8720 0.8743 0.8670 0.8682 0.0073 £ 0.0038
EUR/JPY 124.11 124.85 123.40 124.12 1.45 0.01
GPB/JPY 142.33 143.62 142.11 142.99 1.51 0.66
AUD/JPY 81.29 82.20 81.10 82.07 1.10 0.78
NZD/JPY 63.71 64.35 63.54 64.21 0.81 0.50
CAD/JPY 86.41 87.37 86.22 87.23 1.15 0.82
CHF/JPY 84.55 85.05 84.09 84.62 0.96 0.07
ZAR/JPY 11.77 12.00 11.74 11.96 0.26 0.19
2010”N 2ŒŽ16“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.02 90.52 89.71 90.13 0.81 0.11
EUR/USD 1.3898 1.3780 1.3588 1.3770 0.0192 £ 0.0128
GPB/USD 1.5660 1.5795 1.5628 1.5792 0.0167 0.0132
USD/CHF 1.0777 1.0788 1.0653 1.0662 0.0135 £ 0.0115
USD/CAD 1.0493 1.0500 1.0410 1.0431 0.0090 £ 0.0062
AUD/USD 0.8886 0.9028 0.8877 0.9019 0.0151 0.0133
NZD/USD 0.6965 0.7082 0.6959 0.7071 0.0123 0.0106
EUR/GBP 0.8684 0.8746 0.8678 0.8720 0.0068 0.0036
EUR/JPY 122.37 124.48 122.33 124.11 2.15 1.74
GPB/JPY 140.95 142.61 140.74 142.33 1.87 1.38
AUD/JPY 79.97 81.51 79.89 81.29 1.62 1.32
NZD/JPY 62.66 63.93 62.68 63.71 1.25 1.05
CAD/JPY 85.77 86.89 85.65 86.41 1.24 0.64
CHF/JPY 83.54 84.77 83.42 84.55 1.35 1.01
ZAR/JPY 11.65 11.79 11.63 11.77 0.16 0.12
2010”N 2ŒŽ15“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 89.98 90.25 89.92 90.02 0.33 0.04
EUR/USD 1.3630 1.3634 1.3578 1.3898 0.0056 0.0268
GPB/USD 1.5701 1.5723 1.5611 1.5660 0.0112 £ 0.0041
USD/CHF 1.0754 1.0803 1.0756 1.0777 0.0047 0.0023
USD/CAD 1.0503 1.0533 1.0462 1.0493 0.0071 £ 0.0010
AUD/USD 0.8877 0.8910 0.8848 0.8886 0.0062 0.0009
NZD/USD 0.6975 0.6989 0.6954 0.6965 0.0035 £ 0.0010
EUR/GBP 0.8681 0.8703 0.8670 0.8684 0.0033 0.0003
EUR/JPY 122.64 122.90 122.26 122.37 0.64 £ 0.27
GPB/JPY 141.23 141.40 140.72 140.95 0.68 £ 0.28
AUD/JPY 79.84 80.17 79.76 79.97 0.41 0.13
NZD/JPY 62.73 62.94 62.59 62.66 0.35 £ 0.07
CAD/JPY 85.64 85.98 85.55 85.77 0.43 0.13
CHF/JPY 83.64 83.82 83.40 83.54 0.42 £ 0.10
ZAR/JPY 11.69 11.72 11.64 11.65 0.08 £ 0.04
2010”N 2ŒŽ12“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.76 90.43 89.58 89.98 0.85 0.22
EUR/USD 1.3693 1.3689 1.3532 1.3630 0.0157 £ 0.0063
GPB/USD 1.5705 1.5740 1.5581 1.5701 0.0159 £ 0.0004
USD/CHF 1.0702 1.0829 1.0696 1.0754 0.0133 0.0052
USD/CAD 1.0500 1.0579 1.0489 1.0503 0.0090 £ 0.0003
AUD/USD 0.8903 0.8915 0.8786 0.8877 0.0129 £ 0.0026
NZD/USD 0.6986 0.6993 0.6898 0.6975 0.0095 £ 0.0011
EUR/GBP 0.8719 0.8726 0.8658 0.8681 0.0068 £ 0.0038
EUR/JPY 122.90 123.10 121.38 122.64 1.72 £ 0.26
GPB/JPY 140.95 141.88 139.83 141.23 2.05 0.28
AUD/JPY 79.91 80.45 78.90 79.84 1.55 £ 0.07
NZD/JPY 62.70 63.06 61.98 62.73 1.08 0.03
CAD/JPY 85.47 86.04 84.82 85.64 1.22 0.17
CHF/JPY 83.86 84.04 82.83 83.64 1.21 £ 0.22
ZAR/JPY 11.77 11.80 11.64 11.69 0.16 £ 0.08
2010”N 2ŒŽ11“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 89.95 90.15 89.57 89.76 0.58 £ 0.19
EUR/USD 1.3737 1.3802 1.3595 1.3693 0.0207 £ 0.0044
GPB/USD 1.5596 1.5718 1.5560 1.5705 0.0158 0.0109
USD/CHF 1.0675 1.0783 1.0629 1.0702 0.0154 0.0027
USD/CAD 1.0621 1.0630 1.0480 1.0500 0.0150 £ 0.0121
AUD/USD 0.8755 0.8921 0.8750 0.8903 0.0171 0.0148
NZD/USD 0.6927 0.7024 0.6919 0.6986 0.0105 0.0059
EUR/GBP 0.8806 0.8841 0.8701 0.8719 0.0140 £ 0.0087
EUR/JPY 123.52 124.16 122.05 122.90 2.11 £ 0.62
GPB/JPY 140.24 141.02 139.63 140.95 1.39 0.71
AUD/JPY 78.75 80.09 78.71 79.91 1.38 1.16
NZD/JPY 62.31 63.08 62.28 62.70 0.80 0.39
CAD/JPY 84.69 85.66 84.53 85.47 1.13 0.78
CHF/JPY 84.25 84.66 83.26 83.86 1.40 £ 0.39
ZAR/JPY 11.61 11.77 11.61 11.77 0.16 0.16
2010”N 2ŒŽ10“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 89.70 90.07 89.25 89.95 0.82 0.25
EUR/USD 1.3796 1.3813 1.3676 1.3737 0.0137 £ 0.0059
GPB/USD 1.5720 1.5766 1.5572 1.5596 0.0194 £ 0.0124
USD/CHF 1.0638 1.0721 1.0618 1.0675 0.0103 0.0037
USD/CAD 1.0658 1.0708 1.0618 1.0621 0.0090 £ 0.0037
AUD/USD 0.8787 0.8797 0.8709 0.8755 0.0088 £ 0.0032
NZD/USD 0.6961 0.6969 0.6895 0.6927 0.0074 £ 0.0034
EUR/GBP 0.8778 0.8820 0.8746 0.8806 0.0074 0.0028
EUR/JPY 123.73 124.28 122.69 123.52 1.59 £ 0.21
GPB/JPY 140.96 141.06 139.46 140.24 1.60 £ 0.72
AUD/JPY 78.77 79.14 78.11 78.75 1.03 £ 0.02
NZD/JPY 62.43 62.71 61.87 62.31 0.84 £ 0.12
CAD/JPY 84.15 84.82 83.63 84.69 1.19 0.54
CHF/JPY 84.34 84.61 83.69 84.25 0.92 £ 0.09
ZAR/JPY 11.69 11.71 11.59 11.61 0.12 £ 0.08
2010”N 2ŒŽ09“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.26 89.82 89.16 89.70 0.66 0.44
EUR/USD 1.3650 1.3840 1.3643 1.3796 0.0197 0.0146
GPB/USD 1.5584 1.5749 1.5562 1.5720 0.0187 0.0136
USD/CHF 1.0733 1.0747 1.0609 1.0638 0.0138 £ 0.0095
USD/CAD 1.0759 1.0775 1.0645 1.0658 0.0130 £ 0.0101
AUD/USD 0.8647 0.8798 0.8614 0.8787 0.0184 0.0140
NZD/USD 0.6829 0.6970 0.6817 0.6961 0.0153 0.0132
EUR/GBP 0.8758 0.8818 0.8755 0.8778 0.0063 0.0020
EUR/JPY 121.83 124.18 121.62 123.73 2.56 1.90
GPB/JPY 139.10 141.20 138.82 140.96 2.38 1.86
AUD/JPY 77.20 78.93 76.86 78.77 2.07 1.57
NZD/JPY 60.96 62.54 60.80 62.43 1.74 1.47
CAD/JPY 82.98 84.27 82.84 84.15 1.43 1.17
CHF/JPY 83.17 84.59 83.03 84.34 1.56 1.17
ZAR/JPY 11.53 11.71 11.52 11.69 0.19 0.16
2010”N 2ŒŽ08“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 89.25 89.57 89.15 89.26 0.42 0.01
EUR/USD 1.3678 1.3717 1.3621 1.3650 0.0096 £ 0.0028
GPB/USD 1.5641 1.5660 1.5535 1.5584 0.0125 £ 0.0057
USD/CHF 1.0645 1.0772 1.0684 1.0733 0.0088 0.0088
USD/CAD 1.0715 1.0760 1.0657 1.0759 0.0103 0.0044
AUD/USD 0.8681 0.8710 0.8640 0.8647 0.0070 £ 0.0034
NZD/USD 0.6894 0.6922 0.6827 0.6829 0.0095 £ 0.0065
EUR/GBP 0.8743 0.8797 0.8732 0.8758 0.0065 0.0015
EUR/JPY 122.08 122.78 121.54 121.83 1.24 £ 0.25
GPB/JPY 139.58 139.93 138.65 139.10 1.28 £ 0.48
AUD/JPY 77.53 77.94 77.12 77.20 0.82 £ 0.33
NZD/JPY 61.54 61.97 60.95 60.96 1.02 £ 0.58
CAD/JPY 83.28 84.01 82.95 82.98 1.06 £ 0.30
CHF/JPY 83.24 83.67 82.86 83.17 0.81 £ 0.07
ZAR/JPY 11.48 11.62 11.47 11.53 0.15 0.05
2010”N 2ŒŽ05“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.05 89.89 88.82 89.25 1.07 0.20
EUR/USD 1.3722 1.3747 1.3585 1.3678 0.0162 £ 0.0044
GPB/USD 1.5756 1.5778 1.5559 1.5641 0.0219 £ 0.0115
USD/CHF 1.0669 1.0798 1.0645 1.0723 0.0153 0.0054
USD/CAD 1.0743 1.0780 1.0645 1.0715 0.0135 £ 0.0028
AUD/USD 0.8646 0.8718 0.8578 0.8681 0.0140 0.0035
NZD/USD 0.6870 0.6933 0.6808 0.6894 0.0125 0.0024
EUR/GBP 0.8709 0.8753 0.8687 0.8743 0.0066 0.0034
EUR/JPY 122.27 123.33 120.70 122.08 2.63 £ 0.19
GPB/JPY 140.29 141.41 138.26 139.58 3.15 £ 0.71
AUD/JPY 76.99 78.15 76.20 77.53 1.95 0.54
NZD/JPY 61.19 64.14 60.48 61.54 3.66 0.35
CAD/JPY 82.90 84.19 82.49 83.28 1.70 0.38
CHF/JPY 83.49 84.23 82.33 83.24 1.90 £ 0.25
ZAR/JPY 11.60 11.75 11.29 11.48 0.46 £ 0.12
2010”N 2ŒŽ4“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.97 91.09 88.55 89.05 2.54 £ 1.92
EUR/USD 1.3895 1.3903 1.3722 1.3722 0.0181 £ 0.0173
GPB/USD 1.5895 1.5918 1.5731 1.5756 0.0187 £ 0.0139
USD/CHF 1.0595 1.0675 1.0582 1.0669 0.0093 0.0074
USD/CAD 1.0624 1.0753 1.0597 1.0743 0.0156 0.0119
AUD/USD 0.8829 0.8826 0.8607 0.8646 0.0219 £ 0.0183
NZD/USD 0.7024 0.7025 0.6844 0.6870 0.0181 £ 0.0154
EUR/GBP 0.8741 0.8759 0.8706 0.8709 0.0053 £ 0.0032
EUR/JPY 126.41 126.45 121.57 122.27 4.88 £ 4.14
GPB/JPY 144.58 144.79 139.37 140.29 5.42 £ 4.29
AUD/JPY 80.34 80.35 76.22 76.99 4.13 £ 3.35
NZD/JPY 63.94 63.94 60.64 61.19 3.30 £ 2.75
CAD/JPY 85.64 85.87 82.39 82.90 3.48 £ 2.74
CHF/JPY 85.86 85.98 82.96 83.49 3.02 £ 2.37
ZAR/JPY 12.12 12.13 11.54 11.60 0.59 £ 0.52
2010”N 2ŒŽ03“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.38 91.28 90.07 90.97 1.21 0.59
EUR/USD 1.3964 1.4027 1.3885 1.3895 0.0142 £ 0.0069
GPB/USD 1.5975 1.6070 1.5878 1.5895 0.0192 £ 0.0080
USD/CHF 1.0549 1.0601 1.0497 1.0595 0.0104 0.0046
USD/CAD 1.0573 1.0636 1.0546 1.0624 0.0090 0.0051
AUD/USD 0.8864 0.8916 0.8811 0.8829 0.0105 £ 0.0035
NZD/USD 0.7121 0.7153 0.7007 0.7024 0.0146 £ 0.0097
EUR/GBP 0.8742 0.8768 0.8710 0.8741 0.0058 £ 0.0001
EUR/JPY 126.25 126.98 125.97 126.41 1.01 0.16
GPB/JPY 144.36 145.30 144.23 144.58 1.07 0.22
AUD/JPY 80.12 80.68 79.76 80.34 0.92 0.22
NZD/JPY 64.35 64.70 63.76 63.94 0.94 £ 0.41
CAD/JPY 85.52 86.12 85.30 85.64 0.82 0.12
CHF/JPY 85.66 86.21 85.46 85.86 0.75 0.20
ZAR/JPY 12.10 12.18 12.09 12.12 0.09 0.02
2010”N 2ŒŽ02“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.60 90.92 90.26 90.38 0.66 £ 0.22
EUR/USD 1.3930 1.3976 1.3886 1.3964 0.0090 0.0034
GPB/USD 1.5958 1.5998 1.5904 1.5975 0.0094 0.0017
USD/CHF 1.0564 1.0608 1.0541 1.0549 0.0067 £ 0.0015
USD/CAD 1.0608 1.0640 1.0565 1.0573 0.0075 £ 0.0035
AUD/USD 0.8914 0.8928 0.8780 0.8864 0.0148 £ 0.0050
NZD/USD 0.7084 0.7127 0.7033 0.7121 0.0094 0.0037
EUR/GBP 0.8731 0.8763 0.8711 0.8742 0.0052 0.0011
EUR/JPY 126.25 126.69 125.82 126.25 0.87 0.00
GPB/JPY 144.58 145.18 143.87 144.36 1.31 £ 0.22
AUD/JPY 80.78 81.15 79.51 80.12 1.64 £ 0.66
NZD/JPY 64.19 64.45 63.84 64.35 0.61 0.16
CAD/JPY 85.45 85.92 84.99 85.52 0.93 0.07
CHF/JPY 85.77 86.05 85.45 85.66 0.60 £ 0.11
ZAR/JPY 12.07 12.17 12.05 12.10 0.12 0.03
2010”N 2ŒŽ01“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.27 90.94 89.76 90.60 1.18 0.33
EUR/USD 1.3864 1.3939 1.3852 1.3930 0.0087 0.0066
GPB/USD 1.5989 1.5980 1.5850 1.5958 0.0130 £ 0.0031
USD/CHF 1.0608 1.0624 1.0553 1.0564 0.0071 £ 0.0044
USD/CAD 1.0705 1.0721 1.0606 1.0608 0.0115 £ 0.0097
AUD/USD 0.8837 0.8920 0.8788 0.8914 0.0132 0.0077
NZD/USD 0.7010 0.7096 0.6992 0.7084 0.0104 0.0074
EUR/GBP 0.8684 0.8769 0.8684 0.8731 0.0085 0.0047
EUR/JPY 125.14 126.53 124.15 126.25 2.38 1.11
GPB/JPY 144.31 144.87 143.07 144.58 1.80 0.27
AUD/JPY 79.80 80.90 79.20 80.78 1.70 0.98
NZD/JPY 63.31 64.38 62.98 64.19 1.40 0.88
CAD/JPY 84.33 85.45 83.99 85.45 1.46 1.12
CHF/JPY 85.12 85.93 84.78 85.77 1.15 0.65
ZAR/JPY 11.86 12.10 11.84 12.07 0.26 0.21
2010”N 1ŒŽ29“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.92 90.93 89.57 90.27 1.36 0.35
EUR/USD 1.3970 1.3972 1.3862 1.3864 0.0110 £ 0.0106
GPB/USD 1.6139 1.6178 1.5982 1.5989 0.0196 £ 0.0150
USD/CHF 1.0522 1.0643 1.0482 1.0608 0.0161 0.0086
USD/CAD 1.0663 1.0705 1.0622 1.0705 0.0083 0.0042
AUD/USD 0.8947 0.8962 0.8834 0.8837 0.0128 £ 0.0110
NZD/USD 0.7048 0.7090 0.7008 0.7010 0.0082 £ 0.0038
EUR/GBP 0.8657 0.8692 0.8630 0.8671 0.0062 0.0014
EUR/JPY 125.62 126.78 124.81 125.14 1.97 £ 0.48
GPB/JPY 145.10 146.24 144.20 144.31 2.04 £ 0.79
AUD/JPY 80.45 81.26 79.70 79.80 1.56 £ 0.65
NZD/JPY 63.38 64.28 62.90 63.31 1.38 £ 0.07
CAD/JPY 84.33 85.40 83.86 84.33 1.54 0.00
CHF/JPY 85.49 86.38 85.04 85.12 1.34 £ 0.37
ZAR/JPY 11.84 12.02 11.79 11.86 0.23 0.02
2010”N 1ŒŽ28“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.00 90.56 89.62 89.92 0.94 £ 0.08
EUR/USD 1.4022 1.4053 1.3930 1.3970 0.0123 £ 0.0052
GPB/USD 1.6170 1.6277 1.6113 1.6139 0.0164 £ 0.0031
USD/CHF 1.0502 1.0559 1.0477 1.0522 0.0082 0.0020
USD/CAD 1.0643 1.0671 1.0555 1.0663 0.0116 0.0020
AUD/USD 0.8953 0.9049 0.8929 0.8947 0.0120 £ 0.0006
NZD/USD 0.7065 0.7139 0.7036 0.7048 0.0103 £ 0.0017
EUR/GBP 0.8672 0.8670 0.8603 0.8657 0.0067 £ 0.0015
EUR/JPY 126.22 127.10 125.10 125.62 2.00 £ 0.60
GPB/JPY 145.50 147.23 144.63 145.10 2.60 £ 0.40
AUD/JPY 80.58 81.81 80.20 80.45 1.61 £ 0.13
NZD/JPY 63.55 64.59 63.18 63.38 1.41 £ 0.17
CAD/JPY 84.57 85.65 84.16 84.33 1.49 £ 0.24
CHF/JPY 85.68 86.30 85.07 85.49 1.23 £ 0.19
ZAR/JPY 11.84 11.98 11.79 11.84 0.19 0.00
2010”N 1ŒŽ27“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 89.63 90.09 89.14 90.00 0.95 0.37
EUR/USD 1.4071 1.4096 1.3993 1.4022 0.0103 £ 0.0049
GPB/USD 1.6144 1.6245 1.6107 1.6170 0.0138 0.0026
USD/CHF 1.0464 1.0527 1.0447 1.0502 0.0080 0.0038
USD/CAD 1.0628 1.0689 1.0608 1.0643 0.0081 0.0015
AUD/USD 0.8986 0.9046 0.8910 0.8953 0.0136 £ 0.0033
NZD/USD 0.7082 0.7108 0.7030 0.7065 0.0078 £ 0.0017
EUR/GBP 0.8716 0.8730 0.8657 0.8672 0.0073 £ 0.0044
EUR/JPY 126.15 126.40 125.23 126.22 1.17 0.07
GPB/JPY 144.72 145.70 143.66 145.50 2.04 0.78
AUD/JPY 80.57 81.13 79.85 80.58 1.28 0.01
NZD/JPY 63.50 63.64 62.77 63.55 0.87 0.05
CAD/JPY 84.38 84.61 83.66 84.57 0.95 0.19
CHF/JPY 85.69 85.84 85.08 85.68 0.76 £ 0.01
ZAR/JPY 11.84 11.90 11.71 11.84 0.19 0.00
2010”N 1ŒŽ26“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.28 90.56 89.35 89.63 1.21 £ 0.65
EUR/USD 1.4150 1.4180 1.4042 1.4071 0.0138 £ 0.0079
GPB/USD 1.6246 1.6269 1.6093 1.6144 0.0176 £ 0.0102
USD/CHF 1.0397 1.0492 1.0378 1.0464 0.0114 0.0067
USD/CAD 1.0577 1.0692 1.0546 1.0628 0.0146 0.0051
AUD/USD 0.9042 0.9085 0.8936 0.8986 0.0149 £ 0.0056
NZD/USD 0.7136 0.7170 0.7023 0.7082 0.0147 £ 0.0054
EUR/GBP 0.8712 0.8752 0.8666 0.8716 0.0086 0.0004
EUR/JPY 127.71 128.38 125.67 126.15 2.71 £ 1.56
GPB/JPY 146.63 147.30 144.09 144.72 3.21 £ 1.91
AUD/JPY 81.62 82.23 80.03 80.57 2.20 £ 1.05
NZD/JPY 64.45 64.92 62.94 63.50 1.98 £ 0.95
CAD/JPY 85.36 85.85 83.75 84.38 2.10 £ 0.98
CHF/JPY 86.84 87.23 85.31 85.69 1.92 £ 1.15
ZAR/JPY 11.92 12.01 11.73 11.84 0.28 £ 0.08
2010”N 1ŒŽ25“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 89.82 90.43 89.71 90.28 0.72 0.46
EUR/USD 1.4138 1.4195 1.4128 1.4150 0.0067 0.0012
GPB/USD 1.6114 1.6262 1.6090 1.6246 0.0172 0.0132
USD/CHF 1.0411 1.0446 1.0368 1.0397 0.0078 £ 0.0014
USD/CAD 1.0580 1.0614 1.0532 1.0577 0.0082 £ 0.0003
AUD/USD 0.9008 0.9093 0.8995 0.9042 0.0098 0.0034
NZD/USD 0.7099 0.7171 0.7102 0.7135 0.0069 0.0036
EUR/GBP 0.8774 0.8795 0.8704 0.8712 0.0091 £ 0.0062
EUR/JPY 127.98 128.15 126.69 127.71 1.46 £ 0.27
GPB/JPY 144.75 146.73 144.68 146.63 2.05 1.88
AUD/JPY 81.04 82.08 81.04 81.62 1.04 0.58
NZD/JPY 63.97 64.69 63.97 64.45 0.72 0.48
CAD/JPY 84.92 85.68 84.84 85.36 0.84 0.44
CHF/JPY 86.27 87.06 86.27 86.84 0.79 0.57
ZAR/JPY 11.82 11.95 11.82 11.92 0.13 0.10
2010”N 1ŒŽ22“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.45 90.57 89.78 89.82 0.79 £ 0.63
EUR/USD 1.4084 1.4182 1.4067 1.4138 0.0115 0.0054
GPB/USD 1.6195 1.6285 1.6078 1.6114 0.0207 £ 0.0081
USD/CHF 1.0426 1.0446 1.0375 1.0411 0.0071 £ 0.0015
USD/CAD 1.0525 1.0603 1.0465 1.0580 0.0138 0.0055
AUD/USD 0.8999 0.9094 0.8982 0.9008 0.0112 0.0009
NZD/USD 0.7101 0.7176 0.7091 0.7099 0.0085 £ 0.0002
EUR/GBP 0.8696 0.8876 0.8869 0.8774 0.0007 0.0078
EUR/JPY 127.40 128.22 126.55 127.98 1.67 0.58
GPB/JPY 146.09 147.23 144.67 144.75 2.56 £ 1.34
AUD/JPY 81.40 82.29 80.80 80.91 1.49 £ 0.49
NZD/JPY 64.24 64.96 63.73 63.76 1.23 £ 0.48
CAD/JPY 85.94 86.45 84.84 84.92 1.61 £ 1.02
CHF/JPY 86.73 87.18 86.15 86.24 1.03 £ 0.49
ZAR/JPY 12.01 12.02 11.76 11.76 0.26 £ 0.25
2010”N 1ŒŽ21“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.24 91.88 90.11 90.45 1.77 £ 0.79
EUR/USD 1.4106 1.4144 1.4029 1.4084 0.0115 £ 0.0022
GPB/USD 1.6295 1.6313 1.6123 1.6195 0.0190 £ 0.0100
USD/CHF 1.0438 1.0497 1.0404 1.0426 0.0093 £ 0.0012
USD/CAD 1.0463 1.0526 1.0439 1.0525 0.0087 0.0062
AUD/USD 0.9101 0.9147 0.8996 0.8999 0.0151 £ 0.0102
NZD/USD 0.7216 0.7234 0.7096 0.7101 0.0138 £ 0.0115
EUR/GBP 0.8657 0.8718 0.8655 0.8696 0.0063 0.0039
EUR/JPY 128.70 129.50 127.03 127.40 2.47 £ 1.30
GPB/JPY 148.64 149.11 146.09 146.47 3.02 £ 2.17
AUD/JPY 83.05 83.90 81.33 81.40 2.57 £ 1.65
NZD/JPY 65.83 66.31 64.17 64.24 2.14 £ 1.59
CAD/JPY 87.23 87.84 85.77 85.94 2.07 £ 1.29
CHF/JPY 87.40 87.98 86.46 86.73 1.52 £ 0.67
ZAR/JPY 12.13 12.25 12.01 12.01 0.24 £ 0.12
2010”N 1ŒŽ20“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 91.11 91.46 90.79 91.24 0.67 0.13
EUR/USD 1.4288 1.4295 1.4080 1.4106 0.0215 £ 0.0182
GPB/USD 1.6362 1.6370 1.6244 1.6295 0.0126 £ 0.0067
USD/CHF 1.0328 1.0463 1.0317 1.0438 0.0146 0.0110
USD/CAD 1.0313 1.0490 1.0305 1.0463 0.0185 0.0150
AUD/USD 0.9232 0.9243 0.9073 0.9101 0.0170 £ 0.0131
NZD/USD 0.7354 0.7353 0.7186 0.7216 0.0167 £ 0.0138
EUR/GBP 0.8732 0.8734 0.8650 0.8657 0.0084 £ 0.0075
EUR/JPY 130.20 130.30 128.40 128.70 1.90 £ 1.50
GPB/JPY 149.14 149.28 147.58 148.64 1.70 £ 0.50
AUD/JPY 84.15 84.23 82.79 83.05 1.44 £ 1.10
NZD/JPY 67.03 67.06 65.43 65.83 1.63 £ 1.20
CAD/JPY 88.40 88.44 86.79 87.23 1.65 £ 1.17
CHF/JPY 88.25 88.32 86.98 87.40 1.34 £ 0.85
ZAR/JPY 12.33 12.33 12.05 12.13 0.28 £ 0.20
2010”N 1ŒŽ19“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.78 91.27 90.31 91.11 0.96 0.33
EUR/USD 1.4383 1.4413 1.4252 1.4288 0.0161 £ 0.0095
GPB/USD 1.6344 1.6459 1.6312 1.6362 0.0147 0.0018
USD/CHF 1.0250 1.0355 1.0227 1.0328 0.0128 0.0078
USD/CAD 1.0262 1.0350 1.0277 1.0313 0.0073 0.0051
AUD/USD 0.9262 0.9274 0.9175 0.9232 0.0099 £ 0.0030
NZD/USD 0.7388 0.7407 0.7333 0.7354 0.0074 £ 0.0034
EUR/GBP 0.8802 0.8810 0.8713 0.8732 0.0097 £ 0.0070
EUR/JPY 130.57 130.72 129.64 130.20 1.08 £ 0.37
GPB/JPY 148.35 149.46 148.01 149.14 1.45 0.79
AUD/JPY 84.07 84.35 83.37 84.15 0.98 0.08
NZD/JPY 67.08 67.44 66.64 67.03 0.80 £ 0.05
CAD/JPY 88.46 88.52 87.88 88.40 0.64 £ 0.06
CHF/JPY 88.59 88.65 87.81 88.25 0.84 £ 0.34
ZAR/JPY 12.29 12.35 12.19 12.33 0.16 0.04
2010”N 1ŒŽ18 iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.76 91.07 90.63 90.78 0.44 0.02
EUR/USD 1.4357 1.4401 1.4335 1.4383 0.0066 0.0026
GPB/USD 1.6263 1.6380 1.6250 1.6344 0.0130 0.0081
USD/CHF 1.0255 1.0293 1.0236 1.0250 0.0057 £ 0.0005
USD/CAD 1.0292 1.0314 1.0247 1.0262 0.0067 £ 0.0030
AUD/USD 0.9227 0.9279 0.9174 0.9262 0.0105 0.0035
NZD/USD 0.7377 0.7402 0.7329 0.7388 0.0073 0.0011
EUR/GBP 0.8834 0.8834 0.8782 0.8802 0.0052 £ 0.0032
EUR/JPY 130.57 130.94 130.10 130.57 0.84 0.00
GPB/JPY 147.64 148.92 147.55 148.35 1.37 0.71
AUD/JPY 83.74 84.25 83.29 84.07 0.96 0.33
NZD/JPY 66.98 67.21 66.52 67.08 0.69 0.10
CAD/JPY 88.22 88.60 87.99 88.46 0.61 0.24
CHF/JPY 88.54 88.77 88.20 88.59 0.57 0.05
ZAR/JPY 12.29 12.32 12.25 12.29 0.07 0.00
2010”N 1ŒŽ15“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.19 91.33 90.60 90.76 0.73 £ 0.43
EUR/USD 1.4500 1.4512 1.4336 1.4357 0.0176 £ 0.0143
GPB/USD 1.6335 1.6358 1.6211 1.6263 0.0147 £ 0.0072
USD/CHF 1.0186 1.0287 1.0182 1.0255 0.0105 0.0069
USD/CAD 1.0234 1.0314 1.0233 1.0292 0.0081 0.0058
AUD/USD 0.9318 0.9319 0.9216 0.9227 0.0103 £ 0.0091
NZD/USD 0.7426 0.7428 0.7360 0.7377 0.0068 £ 0.0049
EUR/GBP 0.8877 0.8881 0.8808 0.8845 0.0073 £ 0.0032
EUR/JPY 132.18 132.39 130.30 130.57 2.09 £ 1.61
GPB/JPY 148.98 149.25 147.20 147.64 2.05 £ 1.34
AUD/JPY 84.97 85.06 83.67 83.74 1.39 £ 1.23
NZD/JPY 67.71 67.83 66.81 66.98 1.02 £ 0.73
CAD/JPY 89.14 89.20 88.09 88.22 1.11 £ 0.92
CHF/JPY 89.54 89.63 88.21 88.54 1.42 £ 1.00
ZAR/JPY 12.36 12.37 12.23 12.29 0.14 £ 0.07
2010”N 1ŒŽ14“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.38 92.05 90.84 91.19 1.21 £ 0.19
EUR/USD 1.4511 1.4557 1.4445 1.4500 0.0112 £ 0.0011
GPB/USD 1.6280 1.6347 1.6249 1.6335 0.0098 0.0055
USD/CHF 1.0181 1.0235 1.0162 1.0186 0.0073 0.0005
USD/CAD 1.0308 1.0321 1.0225 1.0234 0.0096 £ 0.0074
AUD/USD 0.9241 0.9331 0.9215 0.9318 0.0116 0.0077
NZD/USD 0.7404 0.7445 0.7382 0.7426 0.0063 0.0022
EUR/GBP 0.8913 0.8936 0.8867 0.8877 0.0069 £ 0.0036
EUR/JPY 132.64 133.65 131.72 132.18 1.93 £ 0.46
GPB/JPY 148.75 150.01 148.38 148.98 1.63 0.23
AUD/JPY 84.44 85.64 84.15 84.97 1.49 0.53
NZD/JPY 67.66 68.39 67.47 67.71 0.92 0.05
CAD/JPY 88.62 89.33 88.46 89.14 0.87 0.52
CHF/JPY 89.75 90.33 89.08 89.54 1.25 £ 0.21
ZAR/JPY 12.36 12.44 12.25 12.36 0.19 0.00
2010”N 1ŒŽ13“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.99 91.56 90.91 91.38 0.65 0.39
EUR/USD 1.4485 1.4580 1.4456 1.4511 0.0124 0.0026
GPB/USD 1.6165 1.6309 1.6137 1.6280 0.0172 0.0115
USD/CHF 1.0186 1.0220 1.0138 1.0181 0.0082 £ 0.0005
USD/CAD 1.0388 1.0414 1.0290 1.0308 0.0124 £ 0.0080
AUD/USD 0.9200 0.9268 0.9188 0.9241 0.0080 0.0041
NZD/USD 0.7384 0.7426 0.7372 0.7404 0.0054 0.0020
EUR/GBP 0.8962 0.8967 0.8894 0.8913 0.0073 £ 0.0049
EUR/JPY 131.78 133.21 131.51 132.64 1.70 0.86
GPB/JPY 147.05 149.05 146.72 148.75 2.33 1.70
AUD/JPY 83.69 84.73 83.67 84.44 1.06 0.75
NZD/JPY 67.17 67.90 67.10 67.66 0.80 0.49
CAD/JPY 87.59 88.82 87.35 88.62 1.47 1.03
CHF/JPY 89.32 90.05 89.18 89.75 0.87 0.43
ZAR/JPY 12.24 12.43 12.23 12.36 0.20 0.12
2010”N 1ŒŽ12“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 92.09 92.43 90.73 90.99 1.70 £ 1.10
EUR/USD 1.4512 1.4546 1.4453 1.4485 0.0093 £ 0.0027
GPB/USD 1.6116 1.6195 1.6063 1.6165 0.0132 0.0049
USD/CHF 1.0170 1.0209 1.0145 1.0186 0.0064 0.0016
USD/CAD 1.0335 1.0415 1.0314 1.0388 0.0101 0.0053
AUD/USD 0.9296 0.9308 0.9170 0.9200 0.0138 £ 0.0096
NZD/USD 0.7413 0.7432 0.7365 0.7384 0.0067 £ 0.0029
EUR/GBP 0.9005 0.9027 0.8957 0.8962 0.0070 £ 0.0043
EUR/JPY 133.70 133.82 131.64 131.78 2.18 £ 1.92
GPB/JPY 148.35 148.65 146.67 147.05 1.98 £ 1.30
AUD/JPY 85.59 85.76 83.36 83.69 2.40 £ 1.90
NZD/JPY 68.24 68.48 66.97 67.17 1.51 £ 1.07
CAD/JPY 89.11 89.30 87.29 87.59 2.01 £ 1.52
CHF/JPY 90.61 90.69 89.20 89.32 1.49 £ 1.29
ZAR/JPY 12.48 12.55 12.20 12.24 0.35 £ 0.24
2010”N 1ŒŽ11“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 92.65 92.67 91.81 92.09 0.86 £ 0.56
EUR/USD 1.4410 1.4557 1.4408 1.4512 0.0149 0.0102
GPB/USD 1.6024 1.6194 1.6035 1.6116 0.0159 0.0092
USD/CHF 1.0241 1.0241 1.0131 1.0170 0.0110 £ 0.0071
USD/CAD 1.0297 1.0344 1.0252 1.0335 0.0092 0.0038
AUD/USD 0.9276 0.9326 0.9276 0.9296 0.0050 0.0020
NZD/USD 0.7384 0.7440 0.7384 0.7413 0.0056 0.0029
EUR/GBP 0.8988 0.9027 0.8972 0.9005 0.0055 0.0017
EUR/JPY 133.51 134.37 133.43 133.70 0.94 0.19
GPB/JPY 148.46 149.61 148.08 148.35 1.53 £ 0.11
AUD/JPY 85.67 86.21 85.35 85.59 0.86 £ 0.08
NZD/JPY 68.25 68.58 68.01 68.24 0.57 £ 0.01
CAD/JPY 89.08 90.12 88.94 89.11 1.18 0.03
CHF/JPY 90.48 91.04 90.38 90.61 0.66 0.13
ZAR/JPY 12.59 12.66 12.47 12.48 0.19 £ 0.11
2010”N 1ŒŽ08“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 93.36 93.78 92.27 92.65 1.51 £ 0.71
EUR/USD 1.4307 1.4440 1.4264 1.4410 0.0176 0.0103
GPB/USD 1.5931 1.6110 1.5914 1.6024 0.0196 0.0093
USD/CHF 1.0339 1.0385 1.0216 1.0241 0.0169 £ 0.0098
USD/CAD 1.0347 1.0383 1.0295 1.0297 0.0088 £ 0.0050
AUD/USD 0.9174 0.9254 0.9123 0.9248 0.0131 0.0074
NZD/USD 0.7319 0.7380 0.7284 0.7366 0.0096 0.0047
EUR/GBP 0.8982 0.9009 0.8917 0.8988 0.0092 0.0006
EUR/JPY 133.55 133.98 132.22 133.51 1.76 £ 0.04
GPB/JPY 148.70 149.47 147.88 148.46 1.59 £ 0.24
AUD/JPY 85.04 86.00 84.88 85.67 1.12 0.63
NZD/JPY 68.31 68.65 67.52 68.25 1.13 £ 0.06
CAD/JPY 90.24 90.61 89.06 89.08 1.55 £1.16
CHF/JPY 90.30 90.63 89.26 90.48 1.37 0.18
ZAR/JPY 12.57 12.63 12.40 12.59 0.23 0.02
2010”N 1ŒŽ07“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 92.32 93.41 92.11 93.36 1.30 1.04
EUR/USD 1.4409 1.4448 1.4299 1.4307 0.0149 £ 0.0102
GPB/USD 1.6019 1.6060 1.5896 1.5931 0.0164 £ 0.0088
USD/CHF 1.0280 1.0372 1.0237 1.0339 0.0135 0.0059
USD/CAD 1.0324 1.0375 1.0291 1.0347 0.0084 0.0023
AUD/USD 0.9200 0.9268 0.9159 0.9174 0.0109 £ 0.0026
NZD/USD 0.7377 0.7433 0.7315 0.7319 0.0118 £ 0.0058
EUR/GBP 0.8995 0.9027 0.8981 0.8982 0.0046 £ 0.0013
EUR/JPY 133.00 133.66 132.39 133.55 1.27 0.55
GPB/JPY 147.87 148.76 147.07 148.70 1.69 0.83
AUD/JPY 84.88 85.67 84.65 85.04 1.02 0.16
NZD/JPY 68.08 68.59 67.80 68.31 0.79 0.23
CAD/JPY 89.40 90.43 89.45 90.24 0.98 0.84
CHF/JPY 89.85 90.35 89.45 90.30 0.90 0.45
ZAR/JPY 12.58 12.68 12.51 12.57 0.17 £ 0.01
2010”N 1ŒŽ06“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 91.72 92.75 91.53 92.32 1.22 0.60
EUR/USD 1.4366 1.4435 1.4282 1.4409 0.0153 0.0043
GPB/USD 1.6001 1.6065 1.5938 1.6019 0.0127 0.0018
USD/CHF 1.0337 1.0380 1.0249 1.0280 0.0131 £ 0.0057
USD/CAD 1.0399 1.0411 1.0312 1.0324 0.0099 £ 0.0075
AUD/USD 0.9119 0.9218 0.9098 0.9200 0.0120 0.0081
NZD/USD 0.7344 0.7388 0.7303 0.7377 0.0085 0.0033
EUR/GBP 0.8983 0.9013 0.8926 0.8995 0.0087 0.0012
EUR/JPY 131.72 133.49 131.27 133.00 2.22 1.28
GPB/JPY 146.65 148.47 146.01 147.87 2.46 1.22
AUD/JPY 83.61 85.19 83.43 84.88 1.76 1.27
NZD/JPY 67.33 68.27 67.00 68.08 1.27 0.75
CAD/JPY 88.28 89.69 87.97 89.40 1.72 1.12
CHF/JPY 88.76 90.12 88.45 89.85 1.67 1.09
ZAR/JPY 12.52 12.70 12.42 12.58 0.28 0.06
2010”N 1ŒŽ05“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 92.52 92.55 91.25 91.72 1.30 £ 0.80
EUR/USD 1.4413 1.4485 1.4346 1.4366 0.0139 £ 0.0047
GPB/USD 1.6084 1.6154 1.5965 1.6001 0.0189 £ 0.0083
USD/CHF 1.0298 1.0360 1.0253 1.0337 0.0107 0.0039
USD/CAD 1.0418 1.0420 1.0336 1.0399 0.0084 £ 0.0019
AUD/USD 0.9127 0.9175 0.9092 0.9119 0.0083 £ 0.0008
NZD/USD 0.7344 0.7391 0.7316 0.7344 0.0075 0.0000
EUR/GBP 0.8960 0.9016 0.8944 0.8983 0.0072 0.0023
EUR/JPY 133.33 133.45 131.44 131.72 2.01 £ 1.61
GPB/JPY 148.76 149.16 146.15 146.65 3.01 £ 2.11
AUD/JPY 84.42 84.65 83.35 83.61 1.30 £ 0.81
NZD/JPY 67.91 68.00 67.07 67.33 0.93 £ 0.58
CAD/JPY 88.80 89.00 87.93 88.28 1.07 £ 0.52
CHF/JPY 88.80 89.90 88.43 88.76 1.47 £ 0.04
ZAR/JPY 12.68 12.68 12.49 12.52 0.19 £ 0.16
2010”N 1ŒŽ04“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.09 93.22 92.18 92.52 1.04 £ 0.57
EUR/USD 1.4313 1.4456 1.4257 1.4413 0.0199 0.0100
GPB/USD 1.6160 1.6242 1.6060 1.6084 0.0182 £ 0.0076
USD/CHF 1.0356 1.0421 1.0263 1.0298 0.0158 £ 0.0058
USD/CAD 1.0512 1.0516 1.0351 1.0418 0.0165 £ 0.0094
AUD/USD 0.8982 0.9137 0.8940 0.9127 0.0197 0.0145
NZD/USD 0.7258 0.7357 0.7196 0.7344 0.0161 0.0086
EUR/GBP 0.8859 0.8966 0.8857 0.8960 0.0109 0.0101
EUR/JPY 133.21 133.79 132.40 133.33 1.39 0.12
GPB/JPY 150.43 150.73 148.66 148.76 2.07 £ 1.67
AUD/JPY 83.62 84.57 83.08 84.42 1.49 0.80
NZD/JPY 67.53 68.05 66.79 67.91 1.26 0.38
CAD/JPY 88.55 89.50 88.37 88.80 1.13 0.25
CHF/JPY 89.91 89.50 88.37 88.80 1.13 £ 1.11
ZAR/JPY 12.57 12.71 12.41 12.68 0.30 0.11



Since June 2001

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

@