2012”N06ŒŽ‚O‚P“ϊXV
FX Strategic Co-op
‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2011”N12ŒŽ30“ϊ‚ά‚Ε



2012”N 05ŒŽ31“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 79.05 79.14 78.21 78.31 0.93 £ 0.74
EUR/USD 1.2366 1.2429 1.2336 1.2365 0.0093 £ 0.0001
GPB/USD 1.5475 1.5527 1.5360 1.5402 0.0167 £ 0.0073
USD/CHF 0.9708 0.9735 0.9666 0.9712 0.0069 0.0004
USD/CAD 1.0302 1.0366 1.0262 1.0328 0.0104 0.0026
AUD/USD 0.9702 0.9770 0.9674 0.9731 0.0096 0.0029
NZD/USD 0.7531 0.7576 0.7501 0.7532 0.0075 0.0001
EUR/GBP 0.7987 0.8036 0.7987 0.8024 0.0049 0.0037
USDIDX 83.012 83.215 82.722 83.055 0.493 0.043
EUR/JPY 97.78 98.03 96.48 96.83 1.55 £ 0.95
GPB/JPY 122.37 122.52 120.16 120.62 2.36 £ 1.75
AUD/JPY 76.72 76.99 75.76 76.21 1.23 £ 0.51
NZD/JPY 59.54 59.77 58.70 58.99 1.07 £ 0.55
CAD/JPY 76.72 76.87 75.47 75.80 1.40 £ 0.92
CHF/JPY 81.43 81.61 80.35 80.63 1.26 £ 0.80
ZAR/JPY 9.26 9.30 9.11 9.18 0.19 £ 0.08
2012”N 05ŒŽ30“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 79.49 79.57 78.87 79.05 0.70 £ 0.44
EUR/USD 1.2502 1.2505 1.2361 1.2366 0.0144 £ 0.0136
GPB/USD 1.5638 1.5647 1.5475 1.5475 0.0172 £ 0.0163
USD/CHF 0.9605 0.9714 0.9605 0.9708 0.0109 0.0103
USD/CAD 1.0220 1.0312 1.0218 1.0302 0.0094 0.0082
AUD/USD 0.9845 0.9856 0.9702 0.9702 0.0154 £ 0.0143
NZD/USD 0.7628 0.7632 0.7528 0.7531 0.0104 £ 0.0097
EUR/GBP 0.8000 0.8000 0.7972 0.7987 0.0028 £ 0.0013
USDIDX 82.608 83.106 82.508 83.036 0.598 0.428
EUR/JPY 99.38 99.42 97.74 97.78 1.68 £ 1.60
GPB/JPY 124.31 124.44 122.35 122.37 2.09 £ 1.94
AUD/JPY 78.27 78.37 76.70 76.72 1.67 £ 1.55
NZD/JPY 60.64 60.70 59.51 59.54 1.19 £ 1.10
CAD/JPY 77.75 78.37 76.70 76.72 1.67 £ 1.03
CHF/JPY 82.74 82.80 81.40 81.43 1.40 £ 1.31
ZAR/JPY 9.56 9.58 9.25 9.26 0.33 £ 0.30
2012”N 05ŒŽ29“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 79.46 79.65 79.36 79.49 0.29 0.03
EUR/USD 1.2540 1.2575 1.2461 1.2502 0.0114 £ 0.0038
GPB/USD 1.5678 1.5718 1.5609 1.5638 0.0109 £ 0.0040
USD/CHF 0.9583 0.9638 0.9558 0.9605 0.0080 0.0022
USD/CAD 1.0238 1.0270 1.0207 1.0220 0.0063 £ 0.0018
AUD/USD 0.9850 0.9898 0.9800 0.9845 0.0098 £ 0.0005
NZD/USD 0.7620 0.7648 0.7578 0.7628 0.0070 0.0008
EUR/GBP 0.7995 0.8006 0.7982 0.8000 0.0024 0.0005
USDIDX 82.246 82.610 82.031 82.524 0.579 0.278
EUR/JPY 99.65 99.94 98.94 99.38 1.00 £ 0.27
GPB/JPY 124.60 124.99 123.91 124.31 1.08 £ 0.29
AUD/JPY 78.28 78.67 77.80 78.27 0.87 £ 0.01
NZD/JPY 60.54 60.79 60.24 60.64 0.55 0.10
CAD/JPY 77.60 77.88 77.29 77.75 0.59 0.15
CHF/JPY 82.91 83.15 82.38 82.74 0.77 £ 0.17
ZAR/JPY 9.52 9.59 9.48 9.56 0.11 0.04
2012”N 05ŒŽ28“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 79.68 79.73 79.33 79.46 0.40 £ 0.22
EUR/USD 1.2525 1.2625 1.2525 1.2540 0.0100 0.0015
GPB/USD 1.5673 1.5718 1.5673 1.5678 0.0045 0.0005
USD/CHF 0.9595 0.9595 0.9528 0.9583 0.0067 £ 0.0012
USD/CAD 1.0273 1.0273 1.0223 1.0238 0.0050 £ 0.0035
AUD/USD 0.9798 0.9890 0.9798 0.9850 0.0092 0.0052
NZD/USD 0.7577 0.7646 0.7577 0.7620 0.0069 0.0043
EUR/GBP 0.7990 0.8037 0.7984 0.7995 0.0053 0.0005
USDIDX 81.983 82.299 81.835 82.219 0.464 0.236
EUR/JPY 99.74 100.26 99.50 99.65 0.76 £ 0.09
GPB/JPY 124.83 125.10 124.39 124.60 0.71 £ 0.23
AUD/JPY 77.95 78.48 77.95 78.28 0.53 0.33
NZD/JPY 60.29 60.68 60.29 60.54 0.39 0.25
CAD/JPY 77.41 77.67 77.38 77.60 0.29 0.19
CHF/JPY 83.03 83.38 82.80 82.91 0.58 £ 0.12
ZAR/JPY 9.50 9.59 9.50 9.52 0.09 0.02
2012”N 05ŒŽ25“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 79.59 79.83 79.50 79.68 0.33 0.09
EUR/USD 1.2532 1.2603 1.2495 1.2517 0.0108 £ 0.0015
GPB/USD 1.5665 1.5700 1.5630 1.5666 0.0070 0.0001
USD/CHF 0.9584 0.9610 0.9540 0.9598 0.0070 0.0014
USD/CAD 1.0268 1.0314 1.0248 1.0294 0.0066 0.0026
AUD/USD 0.9760 0.9800 0.9727 0.9758 0.0073 £ 0.0002
NZD/USD 0.7534 0.7585 0.7514 0.7540 0.0071 0.0006
EUR/GBP 0.7997 0.8046 0.7980 0.7990 0.0066 £ 0.0007
USDIDX 82.306 82.461 81.992 82.394 0.469 0.088
EUR/JPY 99.76 100.33 99.47 99.74 0.86 £ 0.02
GPB/JPY 124.69 124.98 124.46 124.83 0.52 0.14
AUD/JPY 77.68 78.06 77.56 77.76 0.50 0.08
NZD/JPY 59.96 60.38 59.90 60.08 0.48 0.12
CAD/JPY 77.48 77.74 77.23 77.41 0.51 £ 0.07
CHF/JPY 83.04 83.43 82.82 83.03 0.61 £ 0.01
ZAR/JPY 9.52 9.58 9.46 9.48 0.12 £ 0.04
2012”N 05ŒŽ24“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 79.47 79.64 79.35 79.59 0.29 0.12
EUR/USD 1.2581 1.2621 1.2516 1.2532 0.0105 £ 0.0049
GPB/USD 1.5690 1.5728 1.5638 1.5665 0.0090 £ 0.0025
USD/CHF 0.9544 0.9595 0.9532 0.9584 0.0063 0.0040
USD/CAD 1.0250 1.0297 1.0226 1.0268 0.0071 0.0018
AUD/USD 0.9743 0.9814 0.9712 0.9760 0.0102 0.0017
NZD/USD 0.7500 0.7575 0.7482 0.7534 0.0093 0.0034
EUR/GBP 0.8016 0.8028 0.7994 0.7997 0.0034 £ 0.0019
USDIDX 82.052 82.376 81.841 82.257 0.535 0.205
EUR/JPY 100.00 100.28 99.37 99.76 0.91 £ 0.24
GPB/JPY 124.70 124.97 124.15 124.69 0.82 £ 0.01
AUD/JPY 77.47 77.97 77.10 77.68 0.87 0.21
NZD/JPY 59.59 60.18 59.39 59.96 0.79 0.37
CAD/JPY 77.50 77.72 77.20 77.48 0.52 £ 0.02
CHF/JPY 83.28 83.41 82.74 83.04 0.67 £ 0.24
ZAR/JPY 9.47 9.58 9.43 9.52 0.15 0.05
2012”N 05ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 79.94 80.08 79.21 79.47 0.87 £ 0.47
EUR/USD 1.2684 1.2690 1.2545 1.2581 0.0145 £ 0.0103
GPB/USD 1.5758 1.5772 1.5671 1.5690 0.0101 £ 0.0068
USD/CHF 0.9469 0.9573 0.9465 0.9544 0.0108 0.0075
USD/CAD 1.0206 1.0297 1.0204 1.0250 0.0093 0.0044
AUD/USD 0.9806 0.9808 0.9690 0.9743 0.0118 £ 0.0063
NZD/USD 0.7543 0.7552 0.7458 0.7500 0.0094 £ 0.0043
EUR/GBP 0.8046 0.8062 0.7998 0.8016 0.0064 £ 0.0030
USDIDX 81.665 82.221 81.571 81.987 0.650 0.322
EUR/JPY 101.44 101.56 99.53 100.00 2.03 £ 1.44
GPB/JPY 126.00 126.18 124.32 124.70 1.86 £ 1.30
AUD/JPY 78.42 78.46 76.87 77.47 1.59 £ 0.95
NZD/JPY 60.30 60.41 59.19 59.59 1.22 £ 0.71
CAD/JPY 78.32 78.36 77.02 77.50 1.34 £ 0.82
CHF/JPY 84.42 84.48 82.88 83.28 1.60 £ 1.14
ZAR/JPY 9.60 9.63 9.39 9.47 0.24 £ 0.13
2012”N 05ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 79.31 80.15 79.27 79.94 0.88 0.63
EUR/USD 1.2818 1.2820 1.2658 1.2684 0.0162 £ 0.0134
GPB/USD 1.5832 1.5849 1.5742 1.5758 0.0107 £ 0.0074
USD/CHF 0.9371 0.9488 0.9371 0.9469 0.0117 0.0098
USD/CAD 1.0175 1.0235 1.0152 1.0206 0.0083 0.0031
AUD/USD 0.9912 0.9935 0.9788 0.9806 0.0147 £ 0.0106
NZD/USD 0.7650 0.7676 0.7522 0.7543 0.0154 £ 0.0107
EUR/GBP 0.8092 0.8102 0.8041 0.8046 0.0061 £ 0.0046
USDIDX 81.056 81.767 80.954 81.676 0.81 0.620
EUR/JPY 101.66 102.13 101.13 101.44 1.00 £ 0.22
GPB/JPY 125.53 126.48 125.44 126.00 1.04 0.47
AUD/JPY 78.61 79.18 78.20 78.42 0.98 £ 0.19
NZD/JPY 60.67 61.07 60.09 60.30 0.98 £ 0.37
CAD/JPY 77.92 78.67 77.89 78.32 0.78 0.40
CHF/JPY 84.51 85.04 84.21 84.42 0.83 £ 0.09
ZAR/JPY 9.64 9.70 9.59 9.60 0.11 £ 0.04
2012”N 05ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 79.06 79.45 79.06 79.31 0.39 0.25
EUR/USD 1.2780 1.2825 1.2725 1.2818 0.0100 0.0038
GPB/USD 1.5815 1.5842 1.5780 1.5832 0.0062 0.0017
USD/CHF 0.9399 0.9438 0.9368 0.9371 0.0070 £ 0.0028
USD/CAD 1.0222 1.0247 1.0165 1.0175 0.0082 £ 0.0047
AUD/USD 0.9846 0.9919 0.9816 0.9912 0.0103 0.0066
NZD/USD 0.7561 0.7658 0.7549 0.7650 0.0109 0.0089
EUR/GBP 0.8081 0.8099 0.8063 0.8092 0.0036 0.0011
USDIDX 81.011 81.393 80.899 80.948 0.494 £ 0.063
EUR/JPY 100.98 101.70 100.86 101.66 0.84 0.68
GPB/JPY 124.98 125.84 124.96 125.53 0.88 0.55
AUD/JPY 77.79 78.68 77.56 78.61 1.12 0.82
NZD/JPY 59.74 60.75 59.67 60.67 1.08 0.93
CAD/JPY 77.34 78.03 77.34 77.92 0.69 0.58
CHF/JPY 84.07 84.67 83.97 84.51 0.70 0.44
ZAR/JPY 9.47 9.66 9.46 9.64 0.20 0.17
2012”N 05ŒŽ18“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 79.26 79.47 79.00 79.02 0.47 £ 0.24
EUR/USD 1.2698 1.2795 1.2642 1.2780 0.0153 0.0082
GPB/USD 1.5794 1.5838 1.5733 1.5815 0.0105 0.0021
USD/CHF 0.9457 0.9500 0.9386 0.9399 0.0114 £ 0.0058
USD/CAD 1.0196 1.0228 1.0138 1.0222 0.0090 0.0026
AUD/USD 0.9885 0.9898 0.9795 0.9846 0.0103 £ 0.0039
NZD/USD 0.7633 0.7650 0.7522 0.7561 0.0128 £ 0.0072
EUR/GBP 0.8036 0.8082 0.8025 0.8081 0.0057 0.0045
USDIDX 81.604 81.758 81.012 81.089 0.746 £ 0.515
EUR/JPY 100.65 101.09 100.22 100.98 0.87 0.33
GPB/JPY 125.19 125.66 124.65 124.98 1.01 £ 0.21
AUD/JPY 78.37 78.63 77.57 77.79 1.06 £ 0.58
NZD/JPY 60.50 60.72 59.50 59.74 1.22 £ 0.76
CAD/JPY 77.71 78.25 77.28 77.30 0.97 £ 0.41
CHF/JPY 83.80 84.18 83.44 84.07 0.74 0.27
ZAR/JPY 9.52 9.60 9.37 9.47 0.23 £ 0.05
2012”N 05ŒŽ17“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.33 80.40 79.13 79.26 1.27 £ 1.07
EUR/USD 1.2716 1.2750 1.2667 1.2698 0.0083 £ 0.0018
GPB/USD 1.5908 1.5933 1.5785 1.5794 0.0148 £ 0.0114
USD/CHF 0.9444 0.9482 0.9420 0.9457 0.0062 0.0013
USD/CAD 1.0122 1.0196 1.0105 1.0196 0.0091 0.0074
AUD/USD 0.9911 0.9964 0.9883 0.9885 0.0081 £ 0.0026
NZD/USD 0.7632 0.7681 0.7623 0.7633 0.0058 0.0001
EUR/GBP 0.7990 0.8046 0.7986 0.8036 0.0060 0.0046
USDIDX 81.275 81.682 81.240 81.529 0.442 0.254
EUR/JPY 102.01 102.39 100.56 100.65 1.83 £ 1.36
GPB/JPY 127.78 128.01 125.15 125.19 2.86 £ 2.59
AUD/JPY 79.62 80.01 78.36 78.37 1.65 £ 1.25
NZD/JPY 61.39 61.68 60.50 60.50 1.18 £ 0.89
CAD/JPY 79.34 79.47 77.43 77.71 2.04 £ 1.63
CHF/JPY 85.04 85.25 83.73 83.80 1.52 £ 1.24
ZAR/JPY 9.66 9.73 9.49 9.52 0.24 £ 0.14
2012”N 05ŒŽ16“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.18 80.58 80.16 80.33 0.42 0.15
EUR/USD 1.2730 1.2760 1.2681 1.2716 0.0079 £ 0.0014
GPB/USD 1.5990 1.6000 1.5889 1.5908 0.0111 £ 0.0082
USD/CHF 0.9434 0.9470 0.9415 0.9444 0.0055 0.0010
USD/CAD 1.0071 1.0132 1.0053 1.0122 0.0079 0.0051
AUD/USD 0.9934 0.9968 0.9870 0.9911 0.0098 £ 0.0023
NZD/USD 0.7693 0.7695 0.7624 0.7632 0.0071 £ 0.0061
EUR/GBP 0.7956 0.8008 0.7950 0.7990 0.0058 0.0034
USDIDX 81.337 81.573 81.176 81.427 0.397 0.090
EUR/JPY 102.08 102.71 101.90 102.01 0.81 £ 0.07
GPB/JPY 128.21 128.55 127.69 127.78 0.86 £ 0.43
AUD/JPY 79.66 80.18 79.32 79.62 0.86 £ 0.04
NZD/JPY 61.68 61.90 61.27 61.39 0.63 £ 0.29
CAD/JPY 79.58 80.10 79.27 79.34 0.83 £ 0.24
CHF/JPY 84.98 85.51 84.85 85.04 0.66 0.06
ZAR/JPY 9.60 9.74 9.56 9.66 0.18 0.06
2012”N 05ŒŽ15“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 79.85 80.34 79.81 80.18 0.53 0.33
EUR/USD 1.2822 1.2870 1.2722 1.2730 0.0148 £ 0.0092
GPB/USD 1.6088 1.6115 1.5989 1.5990 0.0126 £ 0.0098
USD/CHF 0.9365 0.9441 0.9335 0.9434 0.0106 0.0069
USD/CAD 1.0037 1.0074 0.9900 1.0071 0.0174 0.0034
AUD/USD 0.9956 1.0016 0.9921 0.9934 0.0095 £ 0.0022
NZD/USD 0.7765 0.7798 0.7681 0.7693 0.0117 £ 0.0072
EUR/GBP 0.7966 0.8015 0.7953 0.7956 0.006 £ 0.0010
USDIDX 80.664 81.292 80.483 81.233 0.81 0.569
EUR/JPY 102.36 102.88 102.05 102.08 0.83 £ 0.28
GPB/JPY 128.46 128.79 128.06 128.21 0.73 £ 0.25
AUD/JPY 79.49 80.16 79.39 79.66 0.77 0.17
NZD/JPY 61.99 62.28 61.63 61.68 0.65 £ 0.31
CAD/JPY 79.52 80.12 79.51 79.58 0.61 0.06
CHF/JPY 85.24 85.64 84.96 84.98 0.68 £ 0.26
ZAR/JPY 9.74 9.81 9.63 9.65 0.18 £ 0.09
2012”N 05ŒŽ14“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 79.93 80.19 79.68 79.85 0.51 £ 0.08
EUR/USD 1.2904 1.2904 1.2821 1.2822 0.0083 £ 0.0082
GPB/USD 1.6069 1.6124 1.6052 1.6088 0.0072 0.0019
USD/CHF 0.9309 0.9367 0.9309 0.9365 0.0058 0.0056
USD/CAD 1.0007 1.0053 0.9989 1.0037 0.0064 0.0030
AUD/USD 1.0020 1.0070 0.9956 0.9956 0.0114 £ 0.0064
NZD/USD 0.7825 0.7856 0.7758 0.7765 0.0098 £ 0.0060
EUR/GBP 0.8028 0.8028 0.7963 0.7966 0.0065 £ 0.0062
USDIDX 80.428 80.732 80.359 80.693 0.373 0.265
EUR/JPY 103.26 103.38 102.22 102.36 1.16 £ 0.90
GPB/JPY 128.46 128.91 128.05 128.46 0.86 0.00
AUD/JPY 80.11 80.39 79.39 79.49 1.00 £ 0.62
NZD/JPY 62.57 62.66 61.86 61.99 0.80 £ 0.58
CAD/JPY 79.89 80.18 79.34 79.52 0.84 £ 0.37
CHF/JPY 85.96 86.06 85.12 85.24 0.94 £ 0.72
ZAR/JPY 9.88 9.88 9.70 9.74 0.18 £ 0.14
2012”N 05ŒŽ11“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 79.93 79.99 79.72 79.93 0.27 0.00
EUR/USD 1.2934 1.2958 1.2905 1.2917 0.0053 £ 0.0017
GPB/USD 1.6143 1.6152 1.6061 1.6069 0.0091 £ 0.0074
USD/CHF 0.9283 0.9308 0.9271 0.9300 0.0037 0.0017
USD/CAD 1.0020 1.0055 0.9955 1.0007 0.0100 £ 0.0013
AUD/USD 1.0078 1.0082 1.0018 1.0020 0.0064 £ 0.0058
NZD/USD 0.7853 0.7878 0.7810 0.7825 0.0068 £ 0.0028
EUR/GBP 0.8010 0.8050 0.7996 0.8039 0.0054 0.0029
USDIDX 80.250 80.336 80.079 80.301 0.257 0.051
EUR/JPY 103.40 103.60 102.98 103.26 0.62 £ 0.14
GPB/JPY 129.03 129.09 128.27 128.46 0.82 £ 0.57
AUD/JPY 80.56 80.62 79.92 80.11 0.70 £ 0.45
NZD/JPY 62.76 62.94 62.30 62.57 0.64 £ 0.19
CAD/JPY 79.73 80.35 79.36 79.89 0.99 0.16
CHF/JPY 86.07 86.24 85.73 85.96 0.51 £ 0.11
ZAR/JPY 9.96 9.97 9.81 9.88 0.16 £ 0.08
2012”N 05ŒŽ10“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 79.64 80.03 79.61 79.93 0.42 0.29
EUR/USD 1.2927 1.2980 1.2924 1.2934 0.0056 0.0007
GPB/USD 1.6125 1.6183 1.6089 1.6143 0.0094 0.0018
USD/CHF 0.9288 0.9293 0.9257 0.9283 0.0036 £ 0.0005
USD/CAD 1.0024 1.0031 0.9977 1.0020 0.0054 £ 0.0004
AUD/USD 1.0048 1.0144 1.0035 1.0078 0.0109 0.0030
NZD/USD 0.7841 0.7903 0.7829 0.7853 0.0074 0.0012
EUR/GBP 0.8015 0.8045 0.8001 0.8010 0.0044 £ 0.0005
USDIDX 80.098 80.224 79.949 80.196 0.275 0.098
EUR/JPY 103.03 103.78 102.95 103.40 0.83 0.37
GPB/JPY 128.40 129.42 128.12 129.03 1.30 0.63
AUD/JPY 80.02 81.12 79.90 80.56 1.22 0.54
NZD/JPY 62.43 63.15 62.35 62.76 0.80 0.33
CAD/JPY 79.41 80.09 79.37 79.73 0.72 0.32
CHF/JPY 85.71 86.38 85.68 86.07 0.70 0.36
ZAR/JPY 9.96 10.02 9.89 9.96 0.13 0.00
2012”N 05ŒŽ09“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 79.87 79.95 79.43 79.64 0.52 £ 0.23
EUR/USD 1.3005 1.3008 1.2912 1.2927 0.0096 £ 0.0078
GPB/USD 1.6155 1.6164 1.6067 1.6125 0.0097 £ 0.0030
USD/CHF 0.9234 0.9301 0.9234 0.9288 0.0067 0.0054
USD/CAD 0.9988 1.0064 0.9984 1.0024 0.0080 0.0036
AUD/USD 1.0119 1.0123 1.0021 1.0048 0.0102 £ 0.0071
NZD/USD 0.7878 0.7881 0.7813 0.7841 0.0068 £ 0.0037
EUR/GBP 0.8047 0.8061 0.8014 0.8015 0.0047 £ 0.0032
USDIDX 80.023 80.272 79.868 80.152 0.404 0.129
EUR/JPY 103.89 103.94 102.76 103.03 1.18 £ 0.86
GPB/JPY 129.03 129.12 127.83 128.40 1.29 £ 0.63
AUD/JPY 80.82 80.87 79.73 80.02 1.14 £ 0.80
NZD/JPY 62.91 62.96 62.17 62.43 0.79 £ 0.48
CAD/JPY 79.95 80.02 79.04 79.41 0.98 £ 0.54
CHF/JPY 86.47 86.54 85.58 85.71 0.96 £ 0.76
ZAR/JPY 10.12 10.15 9.86 9.96 0.29 £ 0.16
2012”N 05ŒŽ08“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 79.91 80.08 79.71 79.87 0.37 £ 0.04
EUR/USD 1.3052 1.3067 1.2983 1.3005 0.0084 £ 0.0047
GPB/USD 1.6188 1.6199 1.6124 1.6155 0.0075 £ 0.0033
USD/CHF 0.9203 0.9251 0.9201 0.9234 0.0050 0.0031
USD/CAD 0.9931 1.0023 0.9924 0.9988 0.0099 0.0057
AUD/USD 1.0195 1.0218 1.0088 1.0119 0.0130 £ 0.0076
NZD/USD 0.7946 0.7975 0.7859 0.7878 0.0116 £ 0.0068
EUR/GBP 0.8059 0.8073 0.8044 0.8047 0.0029 £ 0.0012
USDIDX 79.714 79.958 79.661 79.860 0.297 0.146
EUR/JPY 104.28 104.44 103.53 103.89 0.91 £ 0.39
GPB/JPY 129.35 129.61 128.64 129.03 0.97 £ 0.32
AUD/JPY 81.47 81.68 80.45 80.82 1.23 £ 0.65
NZD/JPY 63.50 63.72 62.68 62.91 1.04 £ 0.59
CAD/JPY 80.44 80.60 79.57 79.95 1.03 £ 0.49
CHF/JPY 86.80 86.94 86.19 86.47 0.75 £ 0.33
ZAR/JPY 10.24 10.28 10.04 10.12 0.24 £ 0.12
2012”N 05ŒŽ07“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 79.85 80.00 79.64 79.91 0.36 0.06
EUR/USD 1.3073 1.3073 1.2955 1.3052 0.0118 £ 0.0021
GPB/USD 1.6149 1.6198 1.6114 1.6188 0.0084 0.0039
USD/CHF 0.9261 0.9261 0.9195 0.9203 0.0066 £ 0.0058
USD/CAD 0.9960 0.9988 0.9927 0.9931 0.0061 £ 0.0029
AUD/USD 1.0179 1.0220 1.0110 1.0195 0.0110 0.0016
NZD/USD 0.7957 0.7969 0.7907 0.7946 0.0062 £ 0.0011
EUR/GBP 0.8080 0.8080 0.8036 0.8059 0.0044 £ 0.0021
USDIDX 79.942 80.034 79.536 79.546 0.498 £ 0.396
EUR/JPY 104.45 104.45 103.24 104.28 1.21 £ 0.17
GPB/JPY 128.95 129.50 128.41 129.35 1.09 0.40
AUD/JPY 81.29 81.70 80.57 81.47 1.13 0.18
NZD/JPY 63.54 63.71 63.06 63.50 0.65 £ 0.04
CAD/JPY 80.16 80.53 79.78 80.44 0.75 0.28
CHF/JPY 86.95 86.95 85.94 86.80 1.01 £ 0.15
ZAR/JPY 10.20 10.26 10.10 10.24 0.16 0.04
2012”N 05ŒŽ04“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.18 80.40 79.80 79.85 0.60 £ 0.33
EUR/USD 1.3152 1.3178 1.3079 1.3084 0.0099 £ 0.0068
GPB/USD 1.6175 1.6203 1.6141 1.6149 0.0062 £ 0.0026
USD/CHF 0.9134 0.9185 0.9115 0.9182 0.0070 0.0048
USD/CAD 0.9884 0.9964 0.9862 0.9960 0.0102 0.0076
AUD/USD 1.0261 1.0278 1.0170 1.0179 0.0108 £ 0.0082
NZD/USD 0.7997 0.8020 0.7938 0.7957 0.0082 £ 0.0040
EUR/GBP 0.8130 0.8139 0.8096 0.8102 0.0043 £ 0.0028
USDIDX 79.179 79.523 79.086 79.508 0.437 0.329
EUR/JPY 105.46 105.57 104.38 104.48 1.19 £ 0.98
GPB/JPY 129.70 130.00 128.87 128.95 1.13 £ 0.75
AUD/JPY 82.26 82.41 81.21 81.29 1.20 £ 0.97
NZD/JPY 64.12 64.30 63.38 63.54 0.92 £ 0.58
CAD/JPY 81.10 81.51 80.12 80.16 1.39 £ 0.94
CHF/JPY 87.77 87.87 86.93 86.97 0.94 £ 0.80
ZAR/JPY 10.36 10.41 10.19 10.20 0.22 £ 0.16
2012”N 05ŒŽ03“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.13 80.55 80.10 80.18 0.45 0.05
EUR/USD 1.3159 1.3181 1.3095 1.3152 0.0086 £ 0.0007
GPB/USD 1.6197 1.6216 1.6159 1.6175 0.0057 £ 0.0022
USD/CHF 0.9130 0.9174 0.9115 0.9134 0.0059 0.0004
USD/CAD 0.9863 0.9893 0.9829 0.9884 0.0064 0.0021
AUD/USD 1.0330 1.0330 1.0239 1.0261 0.0091 £ 0.0069
NZD/USD 0.8107 0.8107 0.7988 0.7997 0.0119 £ 0.0110
EUR/GBP 0.8120 0.8143 0.8103 0.8130 0.0040 0.0010
USDIDX 79.206 79.422 79.082 79.210 0.340 0.004
EUR/JPY 105.46 106.14 105.32 105.46 0.82 0.00
GPB/JPY 129.80 130.47 129.69 129.70 0.78 £ 0.10
AUD/JPY 82.76 82.87 82.22 82.28 0.65 £ 0.48
NZD/JPY 64.96 65.00 64.08 64.12 0.92 £ 0.84
CAD/JPY 81.22 81.87 81.06 81.10 0.81 £ 0.12
CHF/JPY 87.76 88.34 87.65 87.77 0.69 0.01
ZAR/JPY 10.37 10.45 10.34 10.36 0.11 £ 0.01
2012”N 05ŒŽ02“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.08 80.61 80.03 80.13 0.58 0.05
EUR/USD 1.3236 1.3242 1.3122 1.3159 0.0120 £ 0.0077
GPB/USD 1.6218 1.6239 1.6160 1.6197 0.0079 £ 0.0021
USD/CHF 0.9076 0.9158 0.9076 0.9130 0.0082 0.0054
USD/CAD 0.9858 0.9905 0.9849 0.9863 0.0056 0.0005
AUD/USD 1.0331 1.0355 1.0284 1.0330 0.0071 £ 0.0001
NZD/USD 0.8153 0.8154 0.8087 0.8107 0.0067 £ 0.0046
EUR/GBP 0.8158 0.8163 0.8112 0.8120 0.0051 £ 0.0038
USDIDX 78.853 79.319 78.840 79.178 0.479 0.325
EUR/JPY 106.01 106.55 105.13 105.46 1.42 £ 0.55
GPB/JPY 129.89 130.78 129.50 129.80 1.28 £ 0.09
AUD/JPY 82.71 83.31 82.37 82.76 0.94 0.05
NZD/JPY 65.28 65.62 64.78 64.96 0.84 £ 0.32
CAD/JPY 81.23 81.75 80.90 81.22 0.85 £ 0.01
CHF/JPY 88.22 88.67 87.49 87.76 1.18 £ 0.46
ZAR/JPY 10.35 10.43 10.31 10.37 0.12 0.02
2012”N 05ŒŽ01“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 79.82 80.30 79.64 80.08 0.66 0.26
EUR/USD 1.3239 1.3284 1.3205 1.3236 0.0079 £ 0.0003
GPB/USD 1.6231 1.6248 1.6186 1.6218 0.0062 £ 0.0013
USD/CHF 0.9073 0.9100 0.9043 0.9076 0.0057 0.0003
USD/CAD 0.9872 0.9898 0.9834 0.9858 0.0064 £ 0.0014
AUD/USD 1.0426 1.0431 1.0305 1.0331 0.0126 £ 0.0095
NZD/USD 0.8184 0.8188 0.8122 0.8153 0.0066 £ 0.0031
EUR/GBP 0.8152 0.8198 0.8149 0.8158 0.0049 0.0006
USDIDX 78.774 78.977 78.603 78.822 0.374 0.048
EUR/JPY 105.69 106.48 105.58 106.01 0.90 0.32
GPB/JPY 129.56 130.15 129.10 129.89 1.05 0.33
AUD/JPY 83.22 83.31 82.13 82.71 1.18 £ 0.51
NZD/JPY 65.31 65.47 64.78 65.28 0.69 £ 0.03
CAD/JPY 80.83 81.56 80.56 81.23 1.00 0.40
CHF/JPY 87.96 88.36 87.85 88.22 0.51 0.26
ZAR/JPY 10.26 10.38 10.22 10.35 0.16 0.09
2012”N 04ŒŽ30“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.26 80.39 79.74 79.82 0.65 £ 0.44
EUR/USD 1.3252 1.3268 1.3208 1.3239 0.0060 £ 0.0013
GPB/USD 1.6266 1.6303 1.6222 1.6231 0.0081 £ 0.0035
USD/CHF 0.9065 0.9096 0.9058 0.9073 0.0038 0.0008
USD/CAD 0.9805 0.9895 0.9802 0.9872 0.0093 0.0067
AUD/USD 1.0470 1.0470 1.0406 1.0426 0.0064 £ 0.0044
NZD/USD 0.8222 0.8236 0.8162 0.8184 0.0074 £ 0.0038
EUR/GBP 0.8150 0.8160 0.8123 0.8152 0.0037 0.0002
USDIDX 78.719 78.918 78.638 78.765 0.280 0.046
EUR/JPY 106.38 106.39 105.46 105.69 0.93 £ 0.69
GPB/JPY 130.56 130.86 129.37 129.56 1.49 £ 1.00
AUD/JPY 84.06 84.15 83.01 83.22 1.14 £ 0.84
NZD/JPY 65.98 66.19 65.09 65.31 1.10 £ 0.67
CAD/JPY 81.88 81.95 80.64 80.83 1.31 £ 1.05
CHF/JPY 88.57 88.61 87.79 87.96 0.82 £ 0.61
ZAR/JPY 10.37 10.38 10.24 10.26 0.14 £ 0.11
2012”N 04ŒŽ27“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.99 81.45 80.21 80.26 1.24 £ 0.73
EUR/USD 1.3222 1.3271 1.3157 1.3252 0.0114 0.0030
GPB/USD 1.6182 1.6281 1.6154 1.6266 0.0127 0.0084
USD/CHF 0.9088 0.9133 0.9052 0.9065 0.0081 £ 0.0023
USD/CAD 0.9844 0.9871 0.9801 0.9805 0.0070 £ 0.0039
AUD/USD 1.0387 1.0475 1.0354 1.0473 0.0121 0.0086
NZD/USD 0.8147 0.8233 0.8107 0.8222 0.0126 0.0075
EUR/GBP 0.8167 0.8173 0.8134 0.8150 0.0039 £ 0.0017
USDIDX 79.115 79.258 78.675 78.706 0.583 £ 0.409
EUR/JPY 107.07 107.48 106.17 106.38 1.31 £ 0.69
GPB/JPY 131.06 131.76 130.22 130.56 1.54 £ 0.50
AUD/JPY 84.13 84.49 83.49 84.06 1.00 £ 0.07
NZD/JPY 65.97 66.25 65.41 65.98 0.84 0.01
CAD/JPY 82.22 82.63 81.65 81.88 0.98 £ 0.34
CHF/JPY 89.10 89.45 88.35 88.57 1.10 £ 0.53
ZAR/JPY 10.45 10.45 10.30 10.37 0.15 £ 0.08
2012”N 04ŒŽ26“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.35 81.43 80.66 80.99 0.77 £ 0.36
EUR/USD 1.3218 1.3264 1.3198 1.3222 0.0066 0.0004
GPB/USD 1.6160 1.6207 1.6159 1.6182 0.0048 0.0022
USD/CHF 0.9090 0.9102 0.9058 0.9088 0.0044 £ 0.0002
USD/CAD 0.9833 0.9848 0.9807 0.9844 0.0041 0.0011
AUD/USD 1.0350 1.0399 1.0348 1.0387 0.0051 0.0037
NZD/USD 0.8128 0.8190 0.8119 0.8147 0.0071 0.0019
EUR/GBP 0.8175 0.8186 0.8156 0.8167 0.0030 £ 0.0008
USDIDX 79.011 79.185 78.823 79.167 0.362 0.156
EUR/JPY 107.50 107.66 106.50 107.07 1.16 £ 0.43
GPB/JPY 131.42 131.61 130.52 131.06 1.09 £ 0.36
AUD/JPY 84.20 84.35 83.57 84.13 0.78 £ 0.07
NZD/JPY 66.06 66.47 65.65 65.97 0.82 £ 0.09
CAD/JPY 82.70 82.80 81.98 82.22 0.82 £ 0.48
CHF/JPY 89.46 89.59 88.63 89.10 0.96 £ 0.36
ZAR/JPY 10.49 10.51 10.36 10.45 0.15 £ 0.04
2012”N 04ŒŽ25“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 81.32 81.71 81.07 81.35 0.64 0.03
EUR/USD 1.3198 1.3237 1.3173 1.3218 0.0064 0.0020
GPB/USD 1.6142 1.6183 1.6082 1.6160 0.0101 0.0018
USD/CHF 0.9102 0.9122 0.9079 0.9090 0.0043 £ 0.0012
USD/CAD 0.9871 0.9880 0.9823 0.9833 0.0057 £ 0.0038
AUD/USD 1.0312 1.0365 1.0306 1.0350 0.0059 0.0038
NZD/USD 0.8131 0.8155 0.8106 0.8128 0.0049 £ 0.0003
EUR/GBP 0.8171 0.8222 0.8162 0.8175 0.0060 0.0004
USDIDX 79.213 79.310 78.995 79.062 0.315 £ 0.151
EUR/JPY 107.31 107.66 107.12 107.50 0.54 0.19
GPB/JPY 131.25 131.83 130.53 131.42 1.30 0.17
AUD/JPY 83.86 84.34 83.78 84.20 0.56 0.34
NZD/JPY 66.11 66.36 65.86 66.06 0.50 £ 0.05
CAD/JPY 82.35 82.99 82.18 82.70 0.81 0.35
CHF/JPY 89.30 89.60 89.15 89.46 0.45 0.16
ZAR/JPY 10.41 10.50 10.41 10.49 0.09 0.08
2012”N 04ŒŽ24“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.19 81.40 80.86 81.32 0.54 0.13
EUR/USD 1.3156 1.3219 1.3145 1.3198 0.0074 0.0042
GPB/USD 1.6129 1.6165 1.6110 1.6142 0.0055 0.0013
USD/CHF 0.9134 0.9140 0.9091 0.9102 0.0049 £ 0.0032
USD/CAD 0.9912 0.9929 0.9870 0.9871 0.0059 £ 0.0041
AUD/USD 1.0317 1.0325 1.0247 1.0312 0.0078 £ 0.0005
NZD/USD 0.8134 0.8159 0.8099 0.8131 0.0060 £ 0.0003
EUR/GBP 0.8153 0.8187 0.8145 0.8171 0.0042 0.0018
USDIDX 79.361 79.434 79.091 79.177 0.343 £ 0.184
EUR/JPY 106.85 107.40 106.32 107.31 1.08 0.46
GPB/JPY 130.94 131.45 130.34 131.25 1.11 0.31
AUD/JPY 83.75 83.95 82.87 83.86 1.08 0.11
NZD/JPY 66.03 66.25 65.60 66.11 0.65 0.08
CAD/JPY 81.87 82.45 81.58 82.35 0.87 0.48
CHF/JPY 88.86 89.40 88.49 89.30 0.91 0.44
ZAR/JPY 10.34 10.45 10.27 10.41 0.18 0.07
2012”N 04ŒŽ23“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.52 81.67 80.97 81.19 0.70 £ 0.33
EUR/USD 1.3211 1.3211 1.3104 1.3156 0.0107 £ 0.0055
GPB/USD 1.6124 1.6136 1.6076 1.6129 0.0060 0.0005
USD/CHF 0.9172 0.9172 0.9100 0.9134 0.0072 £ 0.0038
USD/CAD 0.9924 0.9979 0.9905 0.9912 0.0074 £ 0.0012
AUD/USD 1.0381 1.0383 1.0272 1.0317 0.0111 £ 0.0064
NZD/USD 0.8186 0.8186 0.8088 0.8134 0.0098 £ 0.0052
EUR/GBP 0.8190 0.8190 0.8149 0.8153 0.0041 £ 0.0037
USDIDX 79.263 79.648 79.200 79.374 0.448 0.111
EUR/JPY 107.78 107.80 106.32 106.85 1.48 £ 0.93
GPB/JPY 131.43 131.74 130.21 130.94 1.53 £ 0.49
AUD/JPY 84.62 84.75 83.30 83.75 1.45 £ 0.87
NZD/JPY 66.72 66.83 65.65 66.03 1.18 £ 0.69
CAD/JPY 82.15 82.85 81.23 81.87 1.62 £ 0.28
CHF/JPY 89.69 89.72 88.46 88.86 1.26 £ 0.83
ZAR/JPY 10.44 10.46 10.29 10.34 0.17 £ 0.10
2012”N 04ŒŽ20“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.60 81.78 81.47 81.52 0.31 £ 0.08
EUR/USD 1.3138 1.3229 1.3129 1.3220 0.0100 0.0082
GPB/USD 1.6050 1.6150 1.6038 1.6124 0.0112 0.0074
USD/CHF 0.9150 0.9155 0.9083 0.9090 0.0072 £ 0.0060
USD/CAD 0.9955 0.9960 0.9898 0.9924 0.0062 £ 0.0031
AUD/USD 1.0328 1.0384 1.0310 1.0381 0.0074 0.0053
NZD/USD 0.8137 0.8190 0.8120 0.8186 0.0070 0.0049
EUR/GBP 0.8182 0.8205 0.8165 0.8198 0.0040 0.0016
USDIDX 79.535 79.593 79.114 79.144 0.479 £ 0.391
EUR/JPY 107.20 108.00 107.10 107.78 0.90 0.58
GPB/JPY 130.97 131.79 130.87 131.43 0.92 0.46
AUD/JPY 84.29 84.75 84.17 84.62 0.58 0.33
NZD/JPY 66.39 66.80 66.25 66.72 0.55 0.33
CAD/JPY 81.94 82.51 81.92 82.15 0.59 0.21
CHF/JPY 89.16 89.89 89.12 89.69 0.77 0.53
ZAR/JPY 10.39 10.47 10.37 10.44 0.10 0.05
2012”N 04ŒŽ19“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.25 81.74 81.17 81.60 0.57 0.35
EUR/USD 1.3123 1.3166 1.3069 1.3138 0.0097 0.0015
GPB/USD 1.6019 1.6079 1.6009 1.6050 0.0070 0.0031
USD/CHF 0.9157 0.9196 0.9128 0.9150 0.0068 £ 0.0007
USD/CAD 0.9910 0.9965 0.9880 0.9955 0.0085 0.0045
AUD/USD 1.0356 1.0391 1.0313 1.0328 0.0078 £ 0.0028
NZD/USD 0.8159 0.8198 0.8121 0.8137 0.0077 £ 0.0022
EUR/GBP 0.8188 0.8194 0.8162 0.8182 0.0032 £ 0.0006
USDIDX 79.593 79.828 79.392 79.554 0.436 £ 0.039
EUR/JPY 106.61 107.36 106.51 107.20 0.85 0.59
GPB/JPY 130.15 131.11 130.10 130.97 1.01 0.82
AUD/JPY 84.15 84.76 83.97 84.29 0.79 0.14
NZD/JPY 66.28 66.87 66.18 66.39 0.69 0.11
CAD/JPY 81.95 82.63 81.75 81.94 0.88 £ 0.01
CHF/JPY 88.71 89.33 88.62 89.16 0.71 0.45
ZAR/JPY 10.36 10.45 10.34 10.39 0.11 0.03
2012”N 04ŒŽ18“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.84 81.57 80.83 81.25 0.74 0.41
EUR/USD 1.3125 1.3142 1.3058 1.3123 0.0084 £ 0.0002
GPB/USD 1.5922 1.6043 1.5895 1.6019 0.0148 0.0097
USD/CHF 0.9152 0.9210 0.9146 0.9157 0.0064 0.0005
USD/CAD 0.9902 0.9924 0.9882 0.9910 0.0042 0.0008
AUD/USD 1.0387 1.0416 1.0340 1.0356 0.0076 £ 0.0031
NZD/USD 0.8209 0.8227 0.8146 0.8159 0.0081 £ 0.0050
EUR/GBP 0.8240 0.8245 0.8174 0.8188 0.0071 £ 0.0052
USDIDX 79.622 79.861 79.485 79.587 0.376 £ 0.035
EUR/JPY 106.14 106.89 106.11 106.61 0.78 0.47
GPB/JPY 128.71 130.46 128.71 130.15 1.75 1.44
AUD/JPY 83.98 84.74 83.09 84.15 1.65 0.17
NZD/JPY 66.35 66.96 66.19 66.28 0.77 £ 0.07
CAD/JPY 81.61 82.46 81.61 81.95 0.85 0.34
CHF/JPY 88.32 89.97 88.28 88.71 1.69 0.39
ZAR/JPY 10.34 10.46 10.33 10.36 0.13 0.02
2012”N 04ŒŽ17“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.41 80.93 80.34 80.84 0.59 0.43
EUR/USD 1.3142 1.3173 1.3090 1.3125 0.0083 £ 0.0017
GPB/USD 1.5897 1.5972 1.5863 1.5922 0.0109 0.0025
USD/CHF 0.9143 0.9181 0.9126 0.9152 0.0055 0.0009
USD/CAD 0.9994 1.0012 0.9865 0.9902 0.0147 £ 0.0092
AUD/USD 1.0353 1.0418 1.0305 1.0387 0.0113 0.0034
NZD/USD 0.8201 0.8235 0.8150 0.8209 0.0085 0.0008
EUR/GBP 0.8263 0.8264 0.8230 0.8240 0.0034 £ 0.0023
USDIDX 79.640 79.764 79.390 79.545 0.374 £ 0.095
EUR/JPY 105.65 106.32 105.28 106.14 1.04 0.49
GPB/JPY 127.83 129.00 127.57 128.71 1.43 0.88
AUD/JPY 83.26 84.20 82.88 83.98 1.32 0.72
NZD/JPY 65.95 66.55 65.56 66.35 0.99 0.40
CAD/JPY 80.43 81.87 80.33 81.61 1.54 1.18
CHF/JPY 87.92 88.47 87.59 88.32 0.88 0.40
ZAR/JPY 10.13 10.38 10.08 10.34 0.30 0.21
2012”N 04ŒŽ16“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 80.92 81.00 80.29 80.41 0.71 £ 0.51
EUR/USD 1.3079 1.3148 1.2995 1.3142 0.0153 0.0063
GPB/USD 1.5848 1.5911 1.5819 1.5897 0.0092 0.0049
USD/CHF 0.9197 0.9251 0.9139 0.9143 0.0112 £ 0.0054
USD/CAD 0.9997 1.0033 0.9974 0.9994 0.0059 £ 0.0003
AUD/USD 1.0373 1.0381 1.0311 1.0353 0.0070 £ 0.0020
NZD/USD 0.8230 0.8245 0.8171 0.8201 0.0074 £ 0.0029
EUR/GBP 0.8252 0.8270 0.8210 0.8263 0.0060 0.0011
USDIDX 80.093 80.176 79.495 79.556 0.681 £ 0.537
EUR/JPY 105.81 105.81 104.63 105.65 1.18 £ 0.16
GPB/JPY 128.25 128.38 127.12 127.83 1.26 £ 0.42
AUD/JPY 83.93 84.01 83.02 83.26 0.99 £ 0.67
NZD/JPY 66.59 66.78 65.66 65.95 1.12 £ 0.64
CAD/JPY 80.95 81.08 80.19 80.43 0.89 £ 0.52
CHF/JPY 88.00 88.03 87.04 87.92 0.99 £ 0.08
ZAR/JPY 10.18 10.21 10.04 10.13 0.17 £ 0.05
2012”N 04ŒŽ13“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 80.87 81.20 80.84 80.92 0.36 0.05
EUR/USD 1.3187 1.3200 1.3070 1.3079 0.0130 £ 0.0108
GPB/USD 1.5957 1.5970 1.5842 1.5848 0.0128 £ 0.0109
USD/CHF 0.9110 0.9202 0.9104 0.9197 0.0098 0.0087
USD/CAD 0.9943 0.9997 0.9928 0.9997 0.0069 0.0054
AUD/USD 1.0438 1.0452 1.0357 1.0373 0.0095 £ 0.0065
NZD/USD 0.8277 0.8318 0.8228 0.8230 0.0090 £ 0.0047
EUR/GBP 0.8261 0.8268 0.8229 0.8252 0.0039 £ 0.0009
USDIDX 79.459 79.915 79.288 79.877 0.627 0.418
EUR/JPY 106.67 107.08 105.70 105.84 1.38 £ 0.83
GPB/JPY 129.07 129.58 128.13 128.25 1.45 £ 0.82
AUD/JPY 84.43 84.80 83.81 83.93 0.99 £ 0.50
NZD/JPY 66.95 67.49 66.60 66.59 0.89 £ 0.36
CAD/JPY 81.32 81.67 81.02 80.95 0.65 £ 0.37
CHF/JPY 88.76 89.13 87.93 88.00 1.20 0.76
ZAR/JPY 10.28 10.31 10.19 10.18 0.12 £ 0.10
2012”N 04ŒŽ12“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.85 81.13 80.74 80.87 0.39 0.02
EUR/USD 1.3109 1.3213 1.3102 1.3187 0.01 0.0078
GPB/USD 1.5903 1.5986 1.5903 1.5957 0.01 0.0054
USD/CHF 0.9173 0.9180 0.9092 0.9110 0.01 £ 0.0063
USD/CAD 1.0038 1.0042 0.9940 0.9943 0.01 £ 0.0095
AUD/USD 1.0296 1.0451 1.0295 1.0438 0.02 0.0142
NZD/USD 0.8180 0.8280 0.8179 0.8277 0.01 0.0097
EUR/GBP 0.8240 0.8270 0.8227 0.8261 0.00 0.0021
USDIDX 79.633 79.767 79.208 79.345 0.56 £ 0.288
EUR/JPY 106.00 106.80 105.99 106.67 0.81 0.67
GPB/JPY 128.59 129.36 128.58 129.07 0.78 0.48
AUD/JPY 83.26 84.58 83.26 84.43 1.32 1.17
NZD/JPY 66.14 67.00 66.12 66.95 0.88 0.81
CAD/JPY 80.53 81.37 80.52 81.32 0.85 0.79
CHF/JPY 88.13 88.92 88.08 88.76 0.84 0.63
ZAR/JPY 10.10 10.29 10.09 10.28 0.20 0.18
2012”N 04ŒŽ11“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.67 81.13 80.57 80.85 0.56 0.18
EUR/USD 1.3082 1.3158 1.3067 1.3109 0.0091 0.0027
GPB/USD 1.5859 1.5939 1.5852 1.5903 0.0087 0.0044
USD/CHF 0.9182 0.9195 0.9130 0.9173 0.0065 £ 0.0009
USD/CAD 1.0044 1.0053 1.0010 1.0038 0.0043 £ 0.0006
AUD/USD 1.0249 1.0333 1.0226 1.0296 0.0107 0.0047
NZD/USD 0.8150 0.8220 0.8140 0.8180 0.0080 0.0030
EUR/GBP 0.8245 0.8265 0.8234 0.8240 0.0031 £ 0.0005
USDIDX 79.820 79.947 79.508 79.740 0.439 £ 0.080
EUR/JPY 105.54 106.70 105.45 106.00 1.25 0.46
GPB/JPY 127.94 129.20 127.88 128.59 1.32 0.65
AUD/JPY 82.68 83.79 82.49 83.26 1.30 0.58
NZD/JPY 65.74 66.66 65.67 66.14 0.99 0.40
CAD/JPY 80.29 81.04 80.22 80.53 0.82 0.24
CHF/JPY 87.83 88.79 87.78 88.13 1.01 0.30
ZAR/JPY 10.10 10.20 10.00 10.10 0.20 0.00
2012”N 04ŒŽ10“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.49 81.87 80.65 80.67 1.22 £ 0.82
EUR/USD 1.3106 1.3145 1.3054 1.3082 0.0091 £ 0.0024
GPB/USD 1.5890 1.5933 1.5804 1.5859 0.0129 £ 0.0031
USD/CHF 0.9170 0.9211 0.9147 0.9182 0.0064 0.0012
USD/CAD 0.9975 1.0046 0.9951 1.0044 0.0095 0.0069
AUD/USD 1.0310 1.0357 1.0248 1.0249 0.0109 £ 0.0061
NZD/USD 0.8215 0.8240 0.8121 0.8150 0.0119 £ 0.0065
EUR/GBP 0.8244 0.8277 0.8234 0.8245 0.0043 0.0001
USDIDX 79.649 80.020 79.603 79.857 0.417 0.208
EUR/JPY 106.80 107.48 105.48 105.54 2.00 £ 1.26
GPB/JPY 129.49 130.27 127.89 127.94 2.38 £ 1.55
AUD/JPY 84.02 84.65 82.67 82.68 1.98 £ 1.34
NZD/JPY 66.95 67.35 65.60 65.74 1.75 £ 1.21
CAD/JPY 81.66 82.17 80.28 80.29 1.89 £ 1.37
CHF/JPY 88.84 89.39 87.80 87.83 1.59 £ 1.01
ZAR/JPY 10.36 10.40 10.05 10.10 0.35 £ 0.26
2012”N 04ŒŽ09“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.64 81.68 81.19 81.49 0.49 £ 0.15
EUR/USD 1.3097 1.3134 1.3033 1.3106 0.0101 0.0009
GPB/USD 1.5876 1.5915 1.5836 1.5890 0.0079 0.0014
USD/CHF 0.9170 0.9214 0.9152 0.9170 0.0062 0.0000
USD/CAD 0.9972 1.0002 0.9945 0.9975 0.0057 0.0003
AUD/USD 1.0310 1.0333 1.0257 1.0310 0.0076 0.0000
NZD/USD 0.8194 0.8238 0.8153 0.8215 0.0085 0.0021
EUR/GBP 0.8249 0.8257 0.8229 0.8244 0.0028 £ 0.0005
USDIDX 79.971 80.096 79.652 79.795 0.444 £ 0.176
EUR/JPY 106.92 107.25 106.12 106.80 1.13 £ 0.12
GPB/JPY 129.62 129.94 128.84 129.49 1.10 £ 0.13
AUD/JPY 84.18 84.36 83.49 84.02 0.87 £ 0.16
NZD/JPY 66.89 67.25 66.41 66.95 0.84 0.06
CAD/JPY 81.88 81.98 81.26 81.66 0.72 £ 0.22
CHF/JPY 89.04 89.24 88.32 88.84 0.92 £ 0.20
ZAR/JPY 10.35 10.40 10.26 10.36 0.14 0.01
2012”N 04ŒŽ06“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.20 82.56 81.30 81.64 1.26 £ 0.56
EUR/USD 1.3065 1.3113 1.3050 1.3097 0.0063 0.0032
GPB/USD 1.5824 1.5892 1.5819 1.5876 0.0073 0.0052
USD/CHF 0.9196 0.9206 0.9162 0.9170 0.0044 £ 0.0026
USD/CAD 0.9931 0.9987 0.9918 0.9972 0.0069 0.0041
AUD/USD 1.0296 1.0337 1.0268 1.0310 0.0069 0.0014
NZD/USD 0.8159 0.8206 0.8138 0.8194 0.0068 0.0035
EUR/GBP 0.8252 0.8257 0.8232 0.8249 0.0025 £ 0.0003
USDIDX 80.012 80.118 79.376 79.839 0.742 £ 0.173
EUR/JPY 107.59 107.85 106.55 106.92 1.30 £ 0.67
GPB/JPY 130.35 130.88 129.18 129.62 1.70 £ 0.73
AUD/JPY 84.82 85.19 83.67 84.18 1.52 £ 0.64
NZD/JPY 67.22 67.49 66.46 66.89 1.03 £ 0.33
CAD/JPY 82.92 83.15 81.55 81.88 1.60 £ 1.04
CHF/JPY 89.55 89.77 88.72 89.04 1.05 £ 0.51
ZAR/JPY 10.52 10.55 10.31 10.35 0.24 £ 0.17
2012”N 04ŒŽ05“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.46 82.47 81.83 82.20 0.64 £ 0.26
EUR/USD 1.3142 1.3165 1.3035 1.3065 0.0130 £ 0.0077
GPB/USD 1.5886 1.5910 1.5805 1.5824 0.0105 £ 0.0062
USD/CHF 0.9157 0.9222 0.9145 0.9196 0.0077 0.0039
USD/CAD 0.9963 0.9999 0.9907 0.9931 0.0092 £ 0.0032
AUD/USD 1.0267 1.0324 1.0253 1.0296 0.0071 0.0029
NZD/USD 0.8148 0.8188 0.8125 0.8159 0.0063 0.0011
EUR/GBP 0.8268 0.8279 0.8238 0.8252 0.0041 £ 0.0016
USDIDX 79.676 80.177 79.623 80.050 0.554 0.374
EUR/JPY 108.34 108.40 106.89 107.59 1.51 £ 0.75
GPB/JPY 131.00 131.16 129.51 130.35 1.65 £ 0.65
AUD/JPY 84.66 84.99 83.98 84.82 1.01 0.16
NZD/JPY 67.19 67.41 66.55 67.22 0.86 0.03
CAD/JPY 82.73 83.11 81.89 82.92 1.22 0.19
CHF/JPY 90.02 90.09 88.91 89.55 1.18 £ 0.47
ZAR/JPY 10.55 10.57 10.40 10.52 0.17 £ 0.03
2012”N 04ŒŽ04“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.81 82.94 82.10 82.46 0.84 £ 0.35
EUR/USD 1.3233 1.3240 1.3107 1.3142 0.0133 £ 0.0091
GPB/USD 1.5909 1.5919 1.5833 1.5886 0.0086 £ 0.0023
USD/CHF 0.9097 0.9182 0.9097 0.9157 0.0085 0.0060
USD/CAD 0.9911 0.9974 0.9905 0.9963 0.0069 0.0052
AUD/USD 1.0328 1.0338 1.0243 1.0267 0.0095 £ 0.0061
NZD/USD 0.8189 0.8197 0.8125 0.8148 0.0072 £ 0.0041
EUR/GBP 0.8314 0.8326 0.8262 0.8268 0.0064 £ 0.0046
USDIDX 79.516 79.922 79.457 79.740 0.465 0.224
EUR/JPY 109.54 109.70 107.91 108.34 1.79 £ 1.20
GPB/JPY 131.74 131.87 130.27 131.00 1.60 £ 0.74
AUD/JPY 85.53 85.65 84.22 84.66 1.43 £ 0.87
NZD/JPY 67.81 67.93 66.80 67.19 1.13 £ 0.62
CAD/JPY 83.53 83.64 82.58 82.73 1.06 £ 0.80
CHF/JPY 91.01 91.10 89.65 90.02 1.45 £ 0.99
ZAR/JPY 10.71 10.71 10.48 10.55 0.23 £ 0.16
2012”N 04ŒŽ03“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.07 82.99 81.56 82.81 1.43 0.74
EUR/USD 1.3320 1.3368 1.3215 1.3233 0.0153 £ 0.0087
GPB/USD 1.6022 1.6047 1.5892 1.5909 0.0155 £ 0.0113
USD/CHF 0.9035 0.9114 0.9004 0.9097 0.0110 0.0062
USD/CAD 0.9906 0.9929 0.9888 0.9911 0.0041 0.0005
AUD/USD 1.0417 1.0470 1.0301 1.0328 0.0169 £ 0.0089
NZD/USD 0.8233 0.8265 0.8166 0.8189 0.0099 £ 0.0044
EUR/GBP 0.8310 0.8359 0.8309 0.8314 0.0050 0.0004
USDIDX 78.757 79.497 78.664 79.394 0.833 0.637
EUR/JPY 109.32 109.82 108.70 109.54 1.12 0.22
GPB/JPY 131.61 132.01 130.77 131.74 1.24 0.13
AUD/JPY 85.50 85.80 84.99 85.53 0.81 0.03
NZD/JPY 67.57 67.92 67.26 67.81 0.66 0.24
CAD/JPY 82.83 83.69 82.35 83.53 1.34 0.70
CHF/JPY 90.81 91.25 90.31 91.01 0.94 0.20
ZAR/JPY 10.74 10.76 10.66 10.71 0.10 £ 0.03
2012”N 04ŒŽ02“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.96 83.31 81.87 82.07 1.44 £ 0.89
EUR/USD 1.3358 1.3381 1.3278 1.3320 0.0103 £ 0.0038
GPB/USD 1.6001 1.6064 1.5979 1.6022 0.0085 0.0021
USD/CHF 0.9010 0.9072 0.9003 0.9035 0.0069 0.0025
USD/CAD 0.9988 0.9990 0.9888 0.9906 0.0102 £ 0.0082
AUD/USD 1.0443 1.0447 1.0367 1.0417 0.0080 £ 0.0026
NZD/USD 0.8241 0.8256 0.8186 0.8233 0.0070 £ 0.0008
EUR/GBP 0.8340 0.8351 0.8294 0.8310 0.0057 £ 0.0030
USDIDX 79.037 79.130 78.788 78.878 0.342 £ 0.159
EUR/JPY 110.83 111.13 108.96 109.32 2.17 £ 1.51
GPB/JPY 132.80 133.26 131.20 131.61 2.06 £ 1.19
AUD/JPY 86.62 86.82 85.25 85.50 1.57 £ 1.12
NZD/JPY 68.36 68.46 67.32 67.57 1.14 £ 0.79
CAD/JPY 83.27 83.57 82.35 82.83 1.22 £ 0.44
CHF/JPY 92.04 92.30 90.55 90.81 1.75 £ 1.23
ZAR/JPY 10.85 10.89 10.71 10.74 0.18 £ 0.11
2012”N 03ŒŽ30“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.43 82.89 81.83 82.86 1.06 0.43
EUR/USD 1.3303 1.3377 1.3294 1.3344 0.0083 0.0041
GPB/USD 1.5955 1.6038 1.5947 1.6010 0.0091 0.0055
USD/CHF 0.9060 0.9068 0.9008 0.9024 0.0060 £ 0.0036
USD/CAD 0.9965 1.0000 0.9954 0.9988 0.0046 0.0023
AUD/USD 1.0380 1.0416 1.0329 1.0346 0.0087 £ 0.0034
NZD/USD 0.8174 0.8228 0.8165 0.8207 0.0063 0.0033
EUR/GBP 0.8333 0.8361 0.8325 0.8330 0.0036 £ 0.0003
USDIDX 78.864 79.049 78.727 78.949 0.322 0.085
EUR/JPY 109.67 110.63 109.06 110.57 1.57 0.90
GPB/JPY 131.56 132.77 130.62 132.66 2.15 1.10
AUD/JPY 85.60 85.92 84.90 85.73 1.02 0.13
NZD/JPY 67.39 68.02 66.83 67.90 1.19 0.51
CAD/JPY 82.72 83.12 82.04 82.96 1.08 0.24
CHF/JPY 90.99 91.86 90.46 91.82 1.40 0.83
ZAR/JPY 10.68 10.83 10.60 10.81 0.23 0.13
2012”N 03ŒŽ29“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 82.89 82.97 81.90 82.43 1.07 £ 0.46
EUR/USD 1.3317 1.3347 1.3251 1.3303 0.0096 £ 0.0014
GPB/USD 1.5886 1.5959 1.5861 1.5955 0.0098 0.0069
USD/CHF 0.9050 0.9093 0.9033 0.9060 0.0060 0.0010
USD/CAD 0.9983 1.0019 0.9962 0.9965 0.0057 £ 0.0018
AUD/USD 1.0386 1.0397 1.0305 1.0380 0.0092 £ 0.0006
NZD/USD 0.8168 0.8194 0.8117 0.8174 0.0077 0.0006
EUR/GBP 0.8379 0.8386 0.8333 0.8333 0.0053 £ 0.0046
USDIDX 79.083 79.346 78.962 79.121 0.384 0.038
EUR/JPY 110.40 110.50 108.76 109.67 1.74 £ 0.73
GPB/JPY 131.68 131.85 130.15 131.56 1.70 £ 0.12
AUD/JPY 86.10 86.28 84.62 85.60 1.66 £ 0.50
NZD/JPY 67.70 67.89 66.60 67.39 1.29 £ 0.31
CAD/JPY 83.01 83.12 81.83 82.72 1.29 £ 0.29
CHF/JPY 91.57 91.70 90.27 90.99 1.43 £ 0.58
ZAR/JPY 10.80 10.82 10.55 10.68 0.27 £ 0.12
2012”N 03ŒŽ28“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 83.16 83.23 82.61 82.89 0.62 £ 0.27
EUR/USD 1.3313 1.3374 1.3277 1.3317 0.0097 0.0004
GPB/USD 1.5948 1.5965 1.5842 1.5886 0.0123 £ 0.0062
USD/CHF 0.9050 0.9082 0.9017 0.9050 0.0065 0.0000
USD/CAD 0.9948 1.0000 0.9947 0.9983 0.0053 0.0035
AUD/USD 1.0457 1.0465 1.0356 1.0386 0.0109 £ 0.0071
NZD/USD 0.8206 0.8215 0.8150 0.8168 0.0065 £ 0.0038
EUR/GBP 0.8345 0.8396 0.8344 0.8379 0.0052 0.0034
USDIDX 79.062 79.344 78.879 79.158 0.465 0.096
EUR/JPY 110.74 110.92 109.87 110.40 1.05 £ 0.34
GPB/JPY 132.65 132.76 131.02 131.68 1.74 £ 0.97
AUD/JPY 86.98 87.05 85.65 86.10 1.40 £ 0.88
NZD/JPY 68.24 68.29 67.41 67.70 0.88 £ 0.54
CAD/JPY 83.58 83.61 82.76 83.01 0.85 £ 0.57
CHF/JPY 91.87 91.98 91.15 91.57 0.83 £ 0.30
ZAR/JPY 10.94 10.95 10.74 10.80 0.21 £ 0.14
2012”N 03ŒŽ27“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.82 83.39 82.64 83.16 0.75 0.3400
EUR/USD 1.3358 1.3386 1.3311 1.3313 0.0075 £ 0.0045
GPB/USD 1.5968 1.6002 1.5942 1.5948 0.0060 £ 0.0020
USD/CHF 0.9028 0.9053 0.9016 0.9050 0.0037 0.0022
USD/CAD 0.9906 0.9957 0.9901 0.9948 0.0056 0.0042
AUD/USD 1.0531 1.0558 1.0452 1.0457 0.0106 £ 0.0074
NZD/USD 0.8232 0.8264 0.8200 0.8206 0.0064 £ 0.0026
EUR/GBP 0.8362 0.8372 0.8336 0.8345 0.0036 £ 0.0017
USDIDX 78.954 79.169 78.770 79.158 0.399 0.204
EUR/JPY 110.63 111.25 110.35 110.74 0.90 0.11
GPB/JPY 132.25 133.40 132.04 132.65 1.36 0.40
AUD/JPY 87.23 87.58 86.91 86.98 0.67 £ 0.25
NZD/JPY 68.17 68.56 68.06 68.24 0.50 0.07
CAD/JPY 83.57 84.12 83.34 83.58 0.78 0.01
CHF/JPY 91.72 92.28 91.51 91.87 0.77 0.15
ZAR/JPY 10.92 10.99 10.89 10.94 0.10 0.02
2012”N 03ŒŽ26“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.95 83.01 82.33 82.82 0.68 £ 0.1300
EUR/USD 1.3270 1.3368 1.3192 1.3358 0.0176 0.0088
GPB/USD 1.5870 1.5974 1.5802 1.5968 0.0172 0.0098
USD/CHF 0.9080 0.9136 0.9023 0.9028 0.0113 £ 0.0052
USD/CAD 0.9980 0.9999 0.9906 0.9906 0.0093 £ 0.0074
AUD/USD 1.0466 1.0546 1.0427 1.0531 0.0119 0.0065
NZD/USD 0.8182 0.8238 0.8142 0.8232 0.0096 0.0050
EUR/GBP 0.8363 0.8372 0.8337 0.8362 0.0035 £ 0.0001
USDIDX 79.373 79.720 78.870 78.926 0.850 £ 0.447
EUR/JPY 109.28 110.76 109.17 110.63 1.59 1.35
GPB/JPY 130.75 132.41 130.75 132.25 1.66 1.50
AUD/JPY 86.19 87.38 86.16 87.23 1.22 1.04
NZD/JPY 67.37 68.28 67.29 68.17 0.99 0.80
CAD/JPY 82.53 83.67 82.48 83.57 1.19 1.04
CHF/JPY 90.68 91.81 90.58 91.72 1.23 1.04
ZAR/JPY 10.73 10.94 10.70 10.92 0.24 0.19
2012”N 03ŒŽ23“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 82.54 82.95 81.97 82.95 0.98 0.4100
EUR/USD 1.3201 1.3293 1.3190 1.3270 0.0103 0.0069
GPB/USD 1.5817 1.5908 1.5806 1.5870 0.0102 0.0053
USD/CHF 0.9132 0.9140 0.9068 0.9080 0.0072 £ 0.0052
USD/CAD 0.9990 1.0035 0.9972 0.9980 0.0063 £ 0.0010
AUD/USD 1.0386 1.0484 1.0372 1.0466 0.0112 0.0080
NZD/USD 0.8093 0.8190 0.8090 0.8182 0.0100 0.0089
EUR/GBP 0.8342 0.8367 0.8337 0.8363 0.0030 0.0021
USDIDX 79.657 79.750 79.214 79.316 0.536 £ 0.341
EUR/JPY 108.94 109.83 108.58 109.28 1.25 0.34
GPB/JPY 130.54 131.57 130.01 130.69 1.56 0.15
AUD/JPY 85.72 86.46 85.21 86.19 1.25 0.47
NZD/JPY 66.79 67.58 66.59 67.37 0.99 0.58
CAD/JPY 82.57 82.98 81.88 82.53 1.10 £ 0.04
CHF/JPY 90.36 91.13 90.10 90.68 1.03 0.32
ZAR/JPY 10.72 10.80 10.60 10.73 0.20 0.01
2012”N 03ŒŽ22“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 83.41 83.47 82.33 82.54 1.14 £ 0.8700
EUR/USD 1.3215 1.3255 1.3133 1.3201 0.0122 £ 0.0014
GPB/USD 1.5870 1.5893 1.5771 1.5817 0.0122 £ 0.0053
USD/CHF 0.9121 0.9179 0.9097 0.9132 0.0082 0.0011
USD/CAD 0.9922 1.0009 0.9912 0.9990 0.0097 0.0068
AUD/USD 1.0456 1.0484 1.0336 1.0386 0.0148 £ 0.0070
NZD/USD 0.8157 0.8157 0.8058 0.8093 0.0099 £ 0.0064
EUR/GBP 0.8324 0.8349 0.8300 0.8342 0.0049 0.0018
USDIDX 79.534 79.949 79.419 79.677 0.530 0.143
EUR/JPY 110.21 110.48 108.49 108.94 1.99 £ 1.27
GPB/JPY 132.36 132.51 130.10 130.54 2.41 £ 1.82
AUD/JPY 87.22 87.39 85.38 85.72 2.01 £ 1.50
NZD/JPY 68.03 68.06 66.55 66.79 1.51 £ 1.24
CAD/JPY 84.03 84.15 82.34 82.57 1.81 £ 1.46
CHF/JPY 91.42 91.64 89.98 90.36 1.66 £ 1.06
ZAR/JPY 10.89 10.93 10.66 10.72 0.27 £ 0.17
2012”N 03ŒŽ21“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 83.70 84.10 83.29 83.41 0.81 £ 0.2900
EUR/USD 1.3224 1.3286 1.3178 1.3215 0.0108 £ 0.0009
GPB/USD 1.5859 1.5924 1.5817 1.5870 0.0107 0.0011
USD/CHF 0.9115 0.9149 0.9078 0.9121 0.0071 0.0006
USD/CAD 0.9915 0.9936 0.9875 0.9922 0.0061 0.0007
AUD/USD 1.0478 1.0528 1.0421 1.0456 0.0107 £ 0.0022
NZD/USD 0.8172 0.8218 0.8118 0.8157 0.0100 £ 0.0015
EUR/GBP 0.8334 0.8372 0.8322 0.8324 0.0050 £ 0.0010
USDIDX 79.435 79.832 79.315 79.591 0.517 0.156
EUR/JPY 110.68 111.43 110.05 110.21 1.38 £ 0.47
GPB/JPY 132.75 133.49 132.20 132.36 1.29 £ 0.39
AUD/JPY 87.71 88.15 87.11 87.22 1.04 £ 0.49
NZD/JPY 68.40 68.83 67.87 68.03 0.96 £ 0.37
CAD/JPY 84.39 84.97 83.97 84.03 1.00 £ 0.36
CHF/JPY 91.81 92.42 91.28 91.42 1.14 £ 0.39
ZAR/JPY 10.99 11.05 10.89 10.89 0.16 £ 0.10
2012”N 03ŒŽ20“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 83.35 83.84 83.31 83.70 0.53 0.3500
EUR/USD 1.3238 1.3253 1.3172 1.3224 0.0081 £ 0.0014
GPB/USD 1.5890 1.5902 1.5831 1.5859 0.0071 £ 0.0031
USD/CHF 0.9110 0.9153 0.9100 0.9115 0.0053 0.0005
USD/CAD 0.9868 0.9968 0.9864 0.9915 0.0104 0.0047
AUD/USD 1.0605 1.0626 1.0457 1.0478 0.0169 £ 0.0127
NZD/USD 0.8262 0.8268 0.8138 0.8172 0.0130 £ 0.0090
EUR/GBP 0.8327 0.8355 0.8315 0.8334 0.0040 0.0007
USDIDX 79.492 79.843 79.466 79.609 0.377 0.117
EUR/JPY 110.33 110.82 110.28 110.68 0.54 0.35
GPB/JPY 132.43 133.00 132.26 132.75 0.74 0.32
AUD/JPY 88.38 88.58 87.36 87.71 1.22 £ 0.67
NZD/JPY 68.86 68.97 67.99 68.40 0.98 £ 0.46
CAD/JPY 84.42 84.69 83.80 84.39 0.89 £ 0.03
CHF/JPY 91.46 91.89 91.41 91.81 0.48 0.35
ZAR/JPY 11.05 11.07 10.94 10.99 0.13 £ 0.06
2012”N 03ŒŽ19“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 83.44 83.57 83.02 83.35 0.55 £ 0.0900
EUR/USD 1.3175 1.3266 1.3142 1.3238 0.0124 0.0063
GPB/USD 1.5845 1.5915 1.5821 1.5890 0.0094 0.0045
USD/CHF 0.9157 0.9179 0.9093 0.9110 0.0086 £ 0.0047
USD/CAD 0.9917 0.9930 0.9862 0.9868 0.0068 £ 0.0049
AUD/USD 1.0590 1.0637 1.0558 1.0605 0.0079 0.0015
NZD/USD 0.8245 0.8288 0.8235 0.8262 0.0053 0.0017
EUR/GBP 0.8316 0.8344 0.8284 0.8327 0.0060 0.0011
USDIDX 79.787 79.887 79.354 79.457 0.533 £ 0.330
EUR/JPY 109.93 110.58 109.19 110.33 1.39 0.40
GPB/JPY 132.19 132.70 131.46 132.43 1.24 0.24
AUD/JPY 88.36 88.64 87.86 88.38 0.78 0.02
NZD/JPY 68.79 69.15 68.44 68.86 0.71 0.07
CAD/JPY 84.13 84.62 83.66 84.42 0.96 0.29
CHF/JPY 91.13 91.68 90.51 91.46 1.17 0.33
ZAR/JPY 11.03 11.09 10.95 11.05 0.14 0.02
2012”N 03ŒŽ16“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 83.56 83.94 83.18 83.44 0.76 £ 0.1200
EUR/USD 1.3079 1.3187 1.3049 1.3175 0.0138 0.0096
GPB/USD 1.5708 1.5861 1.5694 1.5845 0.0167 0.0137
USD/CHF 0.9228 0.9255 0.9151 0.9157 0.0104 £ 0.0071
USD/CAD 0.9918 0.9940 0.9900 0.9917 0.0040 £ 0.0001
AUD/USD 1.0523 1.0598 1.0510 1.0590 0.0088 0.0067
NZD/USD 0.8191 0.8260 0.8178 0.8245 0.0082 0.0054
EUR/GBP 0.8323 0.8332 0.8293 0.8316 0.0039 £ 0.0007
USDIDX 80.154 80.420 79.686 79.781 0.734 £ 0.373
EUR/JPY 109.30 109.97 109.02 109.93 0.95 0.63
GPB/JPY 131.27 132.44 130.92 132.19 1.52 0.92
AUD/JPY 87.94 88.58 87.69 88.36 0.89 0.42
NZD/JPY 68.44 68.92 68.26 68.79 0.66 0.35
CAD/JPY 84.23 84.58 83.81 84.13 0.77 £ 0.10
CHF/JPY 90.53 91.18 90.27 91.13 0.91 0.60
ZAR/JPY 10.95 11.03 10.92 11.03 0.11 0.08
2012”N 03ŒŽ15“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 83.72 84.19 83.19 83.56 1.00 £ 0.1600
EUR/USD 1.3032 1.3120 1.3004 1.3079 0.0116 0.0047
GPB/USD 1.5672 1.5737 1.5634 1.5708 0.0103 0.0036
USD/CHF 0.9304 0.9335 0.9202 0.9228 0.0133 £ 0.0076
USD/CAD 0.9926 0.9948 0.9906 0.9918 0.0042 £ 0.0008
AUD/USD 1.0450 1.0555 1.0424 1.0523 0.0131 0.0073
NZD/USD 0.8092 0.8215 0.8062 0.8191 0.0153 0.0099
EUR/GBP 0.8312 0.8350 0.8308 0.8323 0.0042 0.0011
USDIDX 80.624 80.738 80.038 80.262 0.700 £ 0.362
EUR/JPY 109.10 109.62 108.59 109.30 1.03 0.20
GPB/JPY 131.21 131.74 130.22 131.27 1.52 0.06
AUD/JPY 87.51 88.05 87.38 87.94 0.67 0.43
NZD/JPY 67.75 68.49 67.70 68.44 0.79 0.69
CAD/JPY 84.32 84.73 83.64 84.23 1.09 £ 0.09
CHF/JPY 89.97 90.55 89.83 90.53 0.72 0.56
ZAR/JPY 10.88 10.98 10.87 10.95 0.11 0.07
2012”N 03ŒŽ14“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 82.95 83.83 82.85 83.72 0.98 0.7700
EUR/USD 1.3083 1.3091 1.3011 1.3032 0.0080 £ 0.0051
GPB/USD 1.5702 1.5744 1.5649 1.5672 0.0095 £ 0.0030
USD/CHF 0.9230 0.9332 0.9228 0.9304 0.0104 0.0074
USD/CAD 0.9886 0.9945 0.9880 0.9926 0.0065 0.0040
AUD/USD 1.0550 1.0556 1.0428 1.0450 0.0128 £ 0.0100
NZD/USD 0.8232 0.8234 0.8068 0.8092 0.0166 £ 0.0140
EUR/GBP 0.8329 0.8334 0.8295 0.8312 0.0039 £ 0.0017
USDIDX 80.193 80.629 80.127 80.533 0.502 0.340
EUR/JPY 108.53 109.37 108.37 109.10 1.00 0.57
GPB/JPY 130.25 131.47 130.13 131.21 1.34 0.96
AUD/JPY 87.52 87.81 87.21 87.51 0.60 £ 0.01
NZD/JPY 68.28 68.34 67.48 67.75 0.86 £ 0.53
CAD/JPY 83.89 84.68 83.78 84.32 0.90 0.43
CHF/JPY 89.85 90.34 89.63 89.97 0.71 0.12
ZAR/JPY 11.02 11.06 10.82 10.88 0.24 £ 0.14
2012”N 03ŒŽ13“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 82.23 83.09 81.97 82.95 1.12 0.7200
EUR/USD 1.3155 1.3192 1.3052 1.3083 0.0140 £ 0.0072
GPB/USD 1.5638 1.5748 1.5621 1.5702 0.0127 0.0064
USD/CHF 0.9163 0.9250 0.9141 0.9230 0.0109 0.0067
USD/CAD 0.9925 0.9927 0.9886 0.9886 0.0041 £ 0.0039
AUD/USD 1.0513 1.0562 1.0485 1.0550 0.0077 0.0037
NZD/USD 0.8180 0.8247 0.8180 0.8232 0.0067 0.0052
EUR/GBP 0.8408 0.8424 0.8324 0.8329 0.0100 £ 0.0079
USDIDX 79.699 80.320 79.674 80.124 0.646 0.425
EUR/JPY 108.20 108.74 107.90 108.53 0.84 0.33
GPB/JPY 128.60 130.39 128.26 130.25 2.13 1.65
AUD/JPY 86.46 87.54 86.42 87.52 1.12 1.06
NZD/JPY 67.26 68.31 67.25 68.28 1.06 1.02
CAD/JPY 83.31 83.96 82.71 83.89 1.25 0.58
CHF/JPY 89.71 90.17 89.52 89.85 0.65 0.14
ZAR/JPY 10.89 11.02 10.86 11.02 0.16 0.13
2012”N 03ŒŽ12“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 82.46 82.56 82.11 82.23 0.45 £ 0.2300
EUR/USD 1.3124 1.3160 1.3079 1.3155 0.0081 0.0031
GPB/USD 1.5676 1.5696 1.5603 1.5638 0.0093 £ 0.0038
USD/CHF 0.9188 0.9218 0.9162 0.9163 0.0056 £ 0.0025
USD/CAD 0.9908 0.9948 0.9898 0.9925 0.0050 0.0017
AUD/USD 1.0576 1.0576 1.0473 1.0513 0.0103 £ 0.0063
NZD/USD 0.8201 0.8201 0.8138 0.8180 0.0063 £ 0.0021
EUR/GBP 0.8373 0.8417 0.8352 0.8408 0.0065 0.0035
USDIDX 80.052 80.132 79.828 79.845 0.304 £ 0.207
EUR/JPY 108.23 108.26 107.50 108.20 0.76 £ 0.03
GPB/JPY 129.27 129.35 128.19 128.60 1.16 £ 0.67
AUD/JPY 87.22 87.27 86.09 86.46 1.18 £ 0.76
NZD/JPY 67.66 67.66 66.87 67.26 0.79 £ 0.40
CAD/JPY 83.24 83.33 82.68 83.31 0.65 0.07
CHF/JPY 89.75 89.80 89.17 89.71 0.63 £ 0.04
ZAR/JPY 10.91 10.91 10.79 10.89 0.12 £ 0.02
2012”N 03ŒŽ09“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.55 82.65 81.46 82.46 1.19 0.9100
EUR/USD 1.3274 1.3278 1.3097 1.3124 0.0181 £ 0.0150
GPB/USD 1.5827 1.5834 1.5662 1.5676 0.0172 £ 0.0151
USD/CHF 0.9089 0.9208 0.9078 0.9188 0.0130 0.0099
USD/CAD 0.9902 0.9934 0.9872 0.9908 0.0062 0.0006
AUD/USD 1.0640 1.0664 1.0565 1.0576 0.0099 £ 0.0064
NZD/USD 0.8243 0.8277 0.8193 0.8214 0.0084 £ 0.0029
EUR/GBP 0.8383 0.8394 0.8341 0.8373 0.0053 £ 0.0010
USDIDX 79.194 80.061 79.158 79.959 0.903 0.765
EUR/JPY 108.26 108.65 107.69 108.23 0.96 £ 0.03
GPB/JPY 129.06 129.74 128.65 129.27 1.09 0.21
AUD/JPY 86.78 87.60 86.57 87.22 1.03 0.44
NZD/JPY 67.21 67.96 67.12 67.74 0.84 0.53
CAD/JPY 82.32 83.52 82.16 83.24 1.36 0.92
CHF/JPY 89.78 90.13 89.35 89.75 0.78 £ 0.03
ZAR/JPY 10.90 10.99 10.83 10.91 0.16 0.01
2012”N 03ŒŽ08“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.08 81.74 81.07 81.55 0.67 0.4700
EUR/USD 1.3150 1.3291 1.3135 1.3274 0.0156 0.0124
GPB/USD 1.5739 1.5834 1.5725 1.5827 0.0109 0.0088
USD/CHF 0.9166 0.9176 0.9072 0.9089 0.0104 £ 0.0077
USD/CAD 0.9974 0.9991 0.9894 0.9902 0.0097 £ 0.0072
AUD/USD 1.0580 1.0670 1.0531 1.0640 0.0139 0.0060
NZD/USD 0.8164 0.8281 0.8141 0.8243 0.0140 0.0079
EUR/GBP 0.8351 0.8400 0.8343 0.8383 0.0057 0.0032
USDIDX 79.625 79.779 79.070 79.162 0.709 £ 0.463
EUR/JPY 106.62 108.45 106.60 108.26 1.85 1.64
GPB/JPY 127.63 129.27 127.59 129.06 1.68 1.43
AUD/JPY 85.80 87.12 85.56 86.78 1.56 0.98
NZD/JPY 66.20 67.58 66.10 67.21 1.48 1.01
CAD/JPY 81.27 82.50 81.25 82.32 1.25 1.05
CHF/JPY 88.45 89.96 88.45 89.78 1.51 1.33
ZAR/JPY 10.68 10.91 10.67 10.90 0.24 0.22
2012”N 03ŒŽ07“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.88 81.22 80.59 81.08 0.63 0.2000
EUR/USD 1.3111 1.3165 1.3096 1.3150 0.0069 0.0039
GPB/USD 1.5714 1.5760 1.5697 1.5739 0.0063 0.0025
USD/CHF 0.9188 0.9201 0.9158 0.9166 0.0043 £ 0.0022
USD/CAD 1.0018 1.0025 0.9974 0.9974 0.0051 £ 0.0044
AUD/USD 1.0550 1.0592 1.0508 1.0580 0.0084 0.0030
NZD/USD 0.8124 0.8202 0.8118 0.8164 0.0084 0.0040
EUR/GBP 0.8341 0.8363 0.8338 0.8351 0.0025 0.0010
USDIDX 79.708 79.921 79.579 79.694 0.342 £ 0.014
EUR/JPY 106.07 106.80 105.72 106.62 1.08 0.55
GPB/JPY 127.10 127.85 126.64 127.63 1.21 0.53
AUD/JPY 85.34 86.03 84.81 85.80 1.22 0.46
NZD/JPY 65.71 66.63 65.44 66.20 1.19 0.49
CAD/JPY 80.71 81.41 80.46 81.27 0.95 0.56
CHF/JPY 88.02 88.61 87.70 88.45 0.91 0.43
ZAR/JPY 10.57 10.70 10.52 10.68 0.18 0.11
2012”N 03ŒŽ06“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 81.57 81.58 80.58 80.88 1.00 £ 0.6900
EUR/USD 1.3218 1.3225 1.3103 1.3111 0.0122 £ 0.0107
GPB/USD 1.5862 1.5882 1.5697 1.5714 0.0185 £ 0.0148
USD/CHF 0.9122 0.9196 0.9115 0.9188 0.0081 0.0066
USD/CAD 0.9946 1.0028 0.9938 1.0018 0.0090 0.0072
AUD/USD 1.0667 1.0691 1.0526 1.0550 0.0165 £ 0.0117
NZD/USD 0.8207 0.8224 0.8101 0.8124 0.0123 £ 0.0083
EUR/GBP 0.8329 0.8351 0.8319 0.8341 0.0032 0.0012
USDIDX 79.444 79.867 79.294 79.797 0.573 0.353
EUR/JPY 107.79 107.84 105.65 106.07 2.19 £ 1.72
GPB/JPY 129.36 129.50 126.56 127.10 2.94 £ 2.26
AUD/JPY 87.01 87.13 84.86 85.34 2.27 £ 1.67
NZD/JPY 66.93 67.03 65.32 65.71 1.71 £ 1.22
CAD/JPY 81.97 82.07 80.39 80.71 1.68 £ 1.26
CHF/JPY 89.39 89.46 87.67 88.02 1.79 £ 1.37
ZAR/JPY 10.80 10.80 10.51 10.57 0.29 £ 0.23
2012”N 3ŒŽ05“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.80 81.87 81.15 81.57 0.72 £ 0.2300
EUR/USD 1.3198 1.3242 1.3160 1.3218 0.0082 0.0020
GPB/USD 1.5836 1.5878 1.5785 1.5862 0.0093 0.0026
USD/CHF 0.9142 0.9161 0.9107 0.9122 0.0054 £ 0.0020
USD/CAD 0.9893 0.9960 0.9887 0.9946 0.0073 0.0053
AUD/USD 1.0733 1.0743 1.0656 1.0667 0.0087 £ 0.0066
NZD/USD 0.8291 0.8307 0.8203 0.8207 0.0104 £ 0.0084
EUR/GBP 0.8335 0.8354 0.8324 0.8329 0.0030 £ 0.0006
USDIDX 79.448 79.575 79.237 79.340 0.338 £ 0.108
EUR/JPY 107.97 108.02 106.92 107.79 1.10 £ 0.18
GPB/JPY 129.53 129.66 128.23 129.36 1.43 £ 0.17
AUD/JPY 87.81 87.93 86.66 87.01 1.27 £ 0.80
NZD/JPY 67.83 67.94 66.71 66.93 1.23 £ 0.90
CAD/JPY 82.69 82.72 81.53 81.97 1.19 £ 0.72
CHF/JPY 89.47 89.55 88.68 89.39 0.87 £ 0.08
ZAR/JPY 10.88 10.91 10.70 10.80 0.21 £ 0.08
2012”N 03ŒŽ02“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 81.11 81.88 81.09 81.80 0.79 0.6900
EUR/USD 1.3311 1.3333 1.3187 1.3198 0.0146 £ 0.0113
GPB/USD 1.5954 1.5960 1.5823 1.5836 0.0137 £ 0.0118
USD/CHF 0.9059 0.9150 0.9046 0.9142 0.0104 0.0083
USD/CAD 0.9855 0.9898 0.9848 0.9893 0.0050 0.0038
AUD/USD 1.0806 1.0818 1.0728 1.0733 0.0090 £ 0.0073
NZD/USD 0.8395 0.8404 0.8286 0.8291 0.0118 £ 0.0104
EUR/GBP 0.8340 0.8351 0.8314 0.8335 0.0037 £ 0.0005
USDIDX 78.904 79.451 78.717 79.449 0.734 0.545
EUR/JPY 108.02 108.45 107.58 107.97 0.87 £ 0.05
GPB/JPY 129.41 130.10 129.16 129.53 0.94 0.12
AUD/JPY 87.66 88.00 87.57 87.81 0.43 0.15
NZD/JPY 68.09 68.25 67.63 67.83 0.62 £ 0.26
CAD/JPY 82.28 82.82 82.26 82.69 0.56 0.41
CHF/JPY 89.52 89.93 89.19 89.47 0.74 £ 0.05
ZAR/JPY 10.89 10.95 10.83 10.88 0.12 £ 0.01
2012”N 03ŒŽ01“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 81.14 81.40 80.83 81.11 0.57 £ 0.0300
EUR/USD 1.3324 1.3356 1.3311 1.3311 0.0045 £ 0.0013
GPB/USD 1.5911 1.5975 1.5895 1.5954 0.0080 0.0043
USD/CHF 0.9044 0.9072 0.9022 0.9059 0.0050 0.0015
USD/CAD 0.9898 0.9900 0.9842 0.9855 0.0058 £ 0.0043
AUD/USD 1.0729 1.0814 1.0725 1.0806 0.0089 0.0077
NZD/USD 0.8340 0.8406 0.8325 0.8395 0.0081 0.0055
EUR/GBP 0.8370 0.8384 0.8335 0.8340 0.0049 £ 0.0030
USDIDX 78.721 78.934 78.630 78.785 0.304 0.064
EUR/JPY 108.13 108.45 107.69 108.02 0.76 £ 0.11
GPB/JPY 129.12 129.60 128.77 129.41 0.83 0.29
AUD/JPY 87.07 87.72 86.87 87.66 0.85 0.59
NZD/JPY 67.68 68.19 67.41 68.09 0.78 0.41
CAD/JPY 81.95 82.55 81.71 82.28 0.84 0.33
CHF/JPY 89.71 90.00 89.36 89.52 0.64 £ 0.19
ZAR/JPY 10.82 10.90 10.79 10.89 0.11 0.07
2012”N 02ŒŽ29“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 80.45 81.31 80.26 81.14 1.05 0.6900
EUR/USD 1.3457 1.3486 1.3315 1.3324 0.017 £ 0.0133
GPB/USD 1.5898 1.5993 1.5898 1.5911 0.009 0.0013
USD/CHF 0.8953 0.9050 0.8937 0.9044 0.011 0.0091
USD/CAD 0.9953 0.9957 0.9844 0.9898 0.011 £ 0.0055
AUD/USD 1.0764 1.0857 1.0719 1.0729 0.014 £ 0.0035
NZD/USD 0.8377 0.8471 0.8331 0.8340 0.014 £ 0.0037
EUR/GBP 0.8461 0.8470 0.8366 0.8370 0.010 £ 0.0091
USDIDX 78.138 78.871 78.095 78.811 0.776 0.673
EUR/JPY 108.29 108.73 107.89 108.13 0.84 £ 0.16
GPB/JPY 127.92 129.61 127.82 129.12 1.79 1.20
AUD/JPY 86.61 87.53 86.59 87.07 0.94 0.46
NZD/JPY 67.40 68.31 67.37 67.68 0.94 0.28
CAD/JPY 80.81 82.28 80.77 81.95 1.51 1.14
CHF/JPY 89.84 90.20 89.53 89.71 0.67 £ 0.13
ZAR/JPY 10.75 10.89 10.72 10.82 0.17 0.07
2012”N 02ŒŽ28“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 80.60 80.79 80.01 80.45 0.78 £ 0.1500
EUR/USD 1.3399 1.3472 1.3389 1.3457 0.0083 0.0058
GPB/USD 1.5820 1.5908 1.5802 1.5898 0.0106 0.0078
USD/CHF 0.8972 0.9002 0.8946 0.8953 0.0056 £ 0.0019
USD/CAD 0.9988 0.9992 0.9941 0.9953 0.0051 £ 0.0035
AUD/USD 1.0755 1.0787 1.0729 1.0764 0.0058 0.0009
NZD/USD 0.8411 0.8418 0.8350 0.8377 0.0068 £ 0.0034
EUR/GBP 0.8465 0.8490 0.8461 0.8461 0.0029 £ 0.0004
USDIDX 78.363 78.607 78.189 78.225 0.418 £ 0.138
EUR/JPY 108.01 108.75 107.30 108.29 1.45 0.28
GPB/JPY 127.51 128.24 126.70 127.92 1.54 0.41
AUD/JPY 86.70 87.13 86.12 86.61 1.01 £ 0.09
NZD/JPY 67.83 67.99 67.19 67.40 0.80 £ 0.43
CAD/JPY 80.63 81.25 80.20 80.81 1.05 0.18
CHF/JPY 89.60 90.24 89.05 89.84 1.19 0.24
ZAR/JPY 10.66 10.75 10.59 10.75 0.16 0.09
2012”N 02ŒŽ27“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 81.19 81.66 80.13 80.60 1.53 £ 0.5900
EUR/USD 1.3447 1.3480 1.3366 1.3399 0.0114 £ 0.0048
GPB/USD 1.5876 1.5905 1.5810 1.5820 0.0095 £ 0.0056
USD/CHF 0.8961 0.9010 0.8944 0.8972 0.0066 0.0011
USD/CAD 0.9994 1.0050 0.9970 0.9988 0.0080 £ 0.0006
AUD/USD 1.0694 1.0785 1.0650 1.0755 0.0135 0.0061
NZD/USD 0.8360 0.8419 0.8322 0.8411 0.0097 0.0051
EUR/GBP 0.8471 0.8487 0.8441 0.8465 0.0046 £ 0.0006
USDIDX 78.424 78.678 78.370 78.522 0.308 0.098
EUR/JPY 109.19 109.95 107.20 108.01 2.75 £ 1.18
GPB/JPY 128.89 129.80 126.95 127.51 2.85 £ 1.38
AUD/JPY 86.83 87.48 85.64 86.70 1.84 £ 0.13
NZD/JPY 67.88 68.37 66.84 67.83 1.53 £ 0.05
CAD/JPY 81.25 81.78 79.88 80.63 1.90 £ 0.62
CHF/JPY 90.62 91.26 89.00 89.60 2.26 £ 1.02
ZAR/JPY 10.69 10.77 10.51 10.66 0.26 £ 0.03
2012”N 02ŒŽ24“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 79.99 81.22 79.92 81.19 1.30 1.2000
EUR/USD 1.3372 1.3488 1.3357 1.3447 0.0131 0.0075
GPB/USD 1.5742 1.5900 1.5721 1.5876 0.0179 0.0134
USD/CHF 0.9012 0.9028 0.8932 0.8961 0.0096 £ 0.0051
USD/CAD 0.9974 1.0005 0.9967 0.9994 0.0038 0.0020
AUD/USD 1.0714 1.0754 1.0689 1.0694 0.0065 £ 0.0020
NZD/USD 0.8363 0.8397 0.8350 0.8360 0.0047 £ 0.0003
EUR/GBP 0.8490 0.8506 0.8465 0.8471 0.0041 £ 0.0019
USDIDX 78.690 78.773 78.220 78.401 0.553 £ 0.289
EUR/JPY 106.97 109.30 106.85 109.19 2.45 2.22
GPB/JPY 125.93 129.04 125.81 128.89 3.23 2.96
AUD/JPY 85.71 86.87 85.66 86.83 1.21 1.12
NZD/JPY 66.89 67.93 66.84 67.88 1.09 0.99
CAD/JPY 80.17 81.28 80.10 81.25 1.18 1.08
CHF/JPY 88.74 90.66 88.66 90.62 2.00 1.88
ZAR/JPY 10.44 10.71 10.42 10.69 0.29 0.25
2012”N 02ŒŽ23“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 80.28 80.35 79.86 79.99 0.49 £ 0.2900
EUR/USD 1.3248 1.3379 1.3231 1.3372 0.0148 0.0124
GPB/USD 1.5666 1.5749 1.5650 1.5742 0.0099 0.0076
USD/CHF 0.9100 0.9113 0.9011 0.9012 0.0102 £ 0.0088
USD/CAD 0.9998 1.0011 0.9954 0.9974 0.0057 £ 0.0024
AUD/USD 1.0635 1.0720 1.0597 1.0714 0.0123 0.0079
NZD/USD 0.8293 0.8365 0.8264 0.8363 0.0101 0.0070
EUR/GBP 0.8454 0.8499 0.8451 0.8490 0.0048 0.0036
USDIDX 79.149 79.174 78.600 78.633 0.574 £ 0.516
EUR/JPY 105.45 107.02 105.45 106.97 1.57 1.52
GPB/JPY 125.78 126.22 125.47 125.93 0.75 0.15
AUD/JPY 85.39 85.97 85.04 85.71 0.93 0.32
NZD/JPY 66.58 67.03 66.32 66.89 0.71 0.31
CAD/JPY 80.28 80.60 80.04 80.17 0.56 £ 0.11
CHF/JPY 88.21 88.78 88.03 88.74 0.75 0.53
ZAR/JPY 10.38 10.46 10.35 10.44 0.11 0.06
2012”N 02ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 79.72 80.41 79.68 80.28 0.73 0.56
EUR/USD 1.3233 1.3267 1.3211 1.3248 0.0056 0.0015
GPB/USD 1.5778 1.5814 1.5649 1.5666 0.0165 £ 0.0112
USD/CHF 0.9084 0.9138 0.9084 0.9100 0.0054 0.0016
USD/CAD 0.9968 1.0020 0.9955 0.9998 0.0065 0.0030
AUD/USD 1.0660 1.0686 1.0605 1.0635 0.0081 £ 0.0025
NZD/USD 0.8339 0.8358 0.8264 0.8293 0.0094 £ 0.0046
EUR/GBP 0.8387 0.8461 0.8379 0.8454 0.0082 0.0067
USDIDX 79.166 79.380 78.999 79.229 0.381 0.063
EUR/JPY 105.51 106.57 105.45 105.45 1.12 £ 0.06
GPB/JPY 125.79 126.63 125.61 125.78 1.02 £ 0.01
AUD/JPY 85.00 85.61 84.72 85.39 0.89 0.39
NZD/JPY 66.49 66.94 66.32 66.58 0.62 0.09
CAD/JPY 79.97 80.52 79.92 80.28 0.60 0.31
CHF/JPY 87.38 88.33 87.33 88.21 1.00 0.83
ZAR/JPY 10.32 10.42 10.30 10.38 0.12 0.06
2012”N 02ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 79.63 79.85 79.55 79.72 0.30 0.09
EUR/USD 1.3244 1.3293 1.3186 1.3233 0.0107 £ 0.0011
GPB/USD 1.5847 1.5866 1.5773 1.5778 0.0093 £ 0.0069
USD/CHF 0.9115 0.9147 0.9043 0.9084 0.0104 £ 0.0031
USD/CAD 0.9935 0.9976 0.9924 0.9968 0.0052 0.0033
AUD/USD 1.0753 1.0758 1.0655 1.0660 0.0103 £ 0.0093
NZD/USD 0.8397 0.8404 0.8326 0.8339 0.0078 £ 0.0058
EUR/GBP 0.8352 0.8403 0.8341 0.8387 0.0062 0.0035
USDIDX 78.856 79.264 78.797 79.090 0.467 0.234
EUR/JPY 105.48 106.01 105.04 105.51 0.97 0.03
GPB/JPY 126.19 126.66 125.66 125.79 1.00 £ 0.40
AUD/JPY 85.63 85.76 84.87 85.00 0.89 £ 0.63
NZD/JPY 66.86 67.07 66.36 66.49 0.71 £ 0.37
CAD/JPY 80.12 80.38 79.84 79.97 0.54 £ 0.15
CHF/JPY 87.15 87.78 87.06 87.38 0.72 0.23
ZAR/JPY 10.38 10.42 10.29 10.32 0.13 £ 0.06
2012”N 02ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 79.55 79.89 79.35 79.63 0.54 0.08
EUR/USD 1.3156 1.3277 1.3156 1.3244 0.0121 0.0088
GPB/USD 1.5827 1.5881 1.5832 1.5847 0.0049 0.0020
USD/CHF 0.9164 0.9164 0.9084 0.9115 0.0080 £ 0.0049
USD/CAD 0.9943 0.9943 0.9900 0.9935 0.0043 £ 0.0008
AUD/USD 1.0740 1.0817 1.0740 1.0753 0.0077 0.0013
NZD/USD 0.8383 0.8429 0.8383 0.8397 0.0046 0.0014
EUR/GBP 0.8310 0.8367 0.8310 0.8352 0.0057 0.0042
USDIDX 79.201 79.208 78.812 79.173 0.396 £ 0.028
EUR/JPY 104.60 105.75 104.60 105.48 1.15 0.88
GPB/JPY 125.91 126.84 125.79 126.19 1.05 0.28
AUD/JPY 85.32 86.37 85.32 85.63 1.05 0.31
NZD/JPY 66.60 67.32 66.60 66.86 0.72 0.26
CAD/JPY 79.84 80.56 79.84 80.12 0.72 0.28
CHF/JPY 86.62 87.44 86.62 87.15 0.82 0.53
ZAR/JPY 10.31 10.41 10.31 10.38 0.10 0.07
2012”N 02ŒŽ17“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 78.92 79.62 78.83 79.55 0.79 0.63
EUR/USD 1.3129 1.3198 1.3115 1.3140 0.0083 0.0011
GPB/USD 1.5796 1.5862 1.5790 1.5827 0.0072 0.0031
USD/CHF 0.9190 0.9208 0.9160 0.9201 0.0048 0.0011
USD/CAD 0.9966 0.9985 0.9942 0.9969 0.0043 0.0003
AUD/USD 1.0751 1.0799 1.0689 1.0706 0.0110 £ 0.0045
NZD/USD 0.8331 0.8384 0.8319 0.8324 0.0065 £ 0.0007
EUR/GBP 0.8308 0.8336 0.8288 0.8302 0.0048 £ 0.0006
USDIDX 79.404 79.483 79.150 79.392 0.333 £ 0.012
EUR/JPY 103.64 104.66 103.47 104.54 1.19 0.90
GPB/JPY 124.68 126.06 124.56 125.91 1.50 1.23
AUD/JPY 84.86 85.49 84.67 85.18 0.82 0.32
NZD/JPY 65.75 66.43 65.69 66.21 0.74 0.46
CAD/JPY 79.17 79.95 79.04 79.80 0.91 0.63
CHF/JPY 85.86 86.64 85.70 86.46 0.94 0.60
ZAR/JPY 10.14 10.31 10.12 10.28 0.19 0.14
2012”N 02ŒŽ16“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 78.43 78.97 78.36 78.92 0.61 0.49
EUR/USD 1.3068 1.3160 1.2974 1.3129 0.0186 0.0061
GPB/USD 1.5690 1.5818 1.5655 1.5796 0.0163 0.0106
USD/CHF 0.9234 0.9300 0.9177 0.9190 0.0123 £ 0.0044
USD/CAD 0.9998 1.0052 0.9954 0.9966 0.0098 £ 0.0032
AUD/USD 1.0694 1.0774 1.0646 1.0751 0.0128 0.0057
NZD/USD 0.8328 0.8345 0.8245 0.8331 0.0100 0.0003
EUR/GBP 0.8324 0.8324 0.8277 0.8308 0.0047 £ 0.0016
USDIDX 79.876 80.119 79.271 79.370 0.848 £ 0.506
EUR/JPY 102.48 103.84 101.94 103.64 1.90 1.16
GPB/JPY 123.06 124.82 122.82 124.68 2.00 1.62
AUD/JPY 83.88 85.01 83.55 84.86 1.46 0.98
NZD/JPY 65.31 65.82 64.68 65.75 1.14 0.44
CAD/JPY 78.41 79.26 78.16 79.17 1.10 0.76
CHF/JPY 84.92 86.00 84.50 85.86 1.50 0.94
ZAR/JPY 10.13 10.17 9.99 10.14 0.18 0.01
2012”N 02ŒŽ15“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 78.42 78.67 78.18 78.43 0.49 0.01
EUR/USD 1.3134 1.3191 1.3044 1.3068 0.0147 £ 0.0066
GPB/USD 1.5689 1.5736 1.5670 1.5690 0.0066 0.0001
USD/CHF 0.9192 0.9251 0.9157 0.9234 0.0094 0.0042
USD/CAD 0.9991 1.0004 0.9938 0.9998 0.0066 0.0007
AUD/USD 1.0688 1.0777 1.0668 1.0694 0.0109 0.0006
NZD/USD 0.8337 0.8422 0.8326 0.8328 0.0096 £ 0.0009
EUR/GBP 0.8367 0.8401 0.8316 0.8324 0.0085 £ 0.0043
USDIDX 79.218 79.738 79.096 79.715 0.642 0.497
EUR/JPY 102.99 103.49 102.19 102.48 1.30 £ 0.51
GPB/JPY 123.06 123.51 122.61 123.06 0.90 0.00
AUD/JPY 83.84 84.63 83.69 83.88 0.94 0.04
NZD/JPY 65.39 66.12 65.28 65.31 0.84 £ 0.08
CAD/JPY 78.48 79.04 78.31 78.41 0.73 £ 0.07
CHF/JPY 85.30 85.70 84.69 84.92 1.01 £ 0.38
ZAR/JPY 10.16 10.23 10.10 10.13 0.13 £ 0.03
2012”N 02ŒŽ14“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 77.57 78.55 77.36 78.42 1.19 0.85
EUR/USD 1.3186 1.3216 1.3080 1.3134 0.0136 £ 0.0052
GPB/USD 1.5763 1.5772 1.5644 1.5689 0.0128 £ 0.0074
USD/CHF 0.9163 0.9229 0.9144 0.9192 0.0085 0.0029
USD/CAD 0.9997 1.0028 0.9979 0.9991 0.0049 £ 0.0006
AUD/USD 1.0729 1.0739 1.0629 1.0688 0.0110 £ 0.0041
NZD/USD 0.8341 0.8350 0.8273 0.8337 0.0077 £ 0.0004
EUR/GBP 0.8362 0.8399 0.8356 0.8367 0.0043 0.0005
USDIDX 79.214 79.639 78.947 79.408 0.692 0.194
EUR/JPY 102.36 103.20 101.79 102.99 1.41 0.63
GPB/JPY 122.27 123.18 121.69 123.06 1.49 0.79
AUD/JPY 83.23 83.92 82.77 83.84 1.15 0.61
NZD/JPY 64.69 65.45 64.29 65.39 1.16 0.70
CAD/JPY 77.57 78.60 77.32 78.48 1.28 0.91
CHF/JPY 84.63 85.44 84.25 85.30 1.19 0.67
ZAR/JPY 10.10 10.17 10.05 10.16 0.12 0.06
2012”N 02ŒŽ13“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 77.61 77.78 77.40 77.57 0.38 £ 0.04
EUR/USD 1.3197 1.3284 1.3186 1.3186 0.0098 £ 0.0011
GPB/USD 1.5760 1.5828 1.5760 1.5763 0.0068 0.0003
USD/CHF 0.9165 0.9165 0.9104 0.9163 0.0061 £ 0.0002
USD/CAD 1.0014 1.0016 0.9972 0.9997 0.0044 £ 0.0017
AUD/USD 1.0673 1.0778 1.0670 1.0729 0.0108 0.0056
NZD/USD 0.8270 0.8375 0.8270 0.8341 0.0105 0.0071
EUR/GBP 0.8370 0.8370 0.8362 0.8362 0.0008 £ 0.0008
USDIDX 78.755 79.155 78.608 79.120 0.547 0.365
EUR/JPY 102.42 103.18 102.26 102.36 0.92 £ 0.06
GPB/JPY 122.28 122.94 122.18 122.27 0.76 £ 0.01
AUD/JPY 82.90 83.71 82.90 83.23 0.81 0.33
NZD/JPY 64.28 65.06 64.28 64.69 0.78 0.41
CAD/JPY 77.51 77.90 77.34 77.57 0.56 0.06
CHF/JPY 84.68 85.33 84.63 84.63 0.70 £ 0.05
ZAR/JPY 10.05 10.16 10.05 10.10 0.11 0.05
2012”N 02ŒŽ10“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 77.66 77.81 77.52 77.61 0.29 £ 0.05
EUR/USD 1.3285 1.3291 1.3156 1.3197 0.0135 £ 0.0088
GPB/USD 1.5815 1.5950 1.5730 1.5756 0.0220 £ 0.0059
USD/CHF 0.9116 0.9200 0.9102 0.9167 0.0098 0.0051
USD/CAD 0.9947 1.0039 0.9944 1.0014 0.0095 0.0067
AUD/USD 1.0783 1.0790 1.0640 1.0673 0.0150 £ 0.0110
NZD/USD 0.8340 0.8343 0.8250 0.8267 0.0093 £ 0.0073
EUR/GBP 0.8397 0.8406 0.8350 0.8375 0.0056 £ 0.0022
USDIDX 78.719 79.198 78.604 79.004 0.594 0.285
EUR/JPY 102.42 103.22 102.16 102.42 1.06 0.00
GPB/JPY 122.28 123.17 122.06 122.28 1.11 0.00
AUD/JPY 82.87 83.83 82.67 82.87 1.16 0.00
NZD/JPY 64.16 64.80 64.15 64.16 0.65 0.00
CAD/JPY 77.51 78.10 77.36 77.51 0.74 0.00
CHF/JPY 84.68 85.29 84.44 84.68 0.85 0.00
ZAR/JPY 10.02 10.24 9.99 10.02 0.25 0.00
2012”N 09ŒŽ09“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 77.05 77.73 77.01 77.66 0.72 0.61
EUR/USD 1.3260 1.3322 1.3215 1.3285 0.0107 0.0025
GPB/USD 1.5816 1.5886 1.5793 1.5815 0.0093 £ 0.0001
USD/CHF 0.9122 0.9158 0.9090 0.9116 0.0068 £ 0.0006
USD/CAD 0.9959 0.9980 0.9925 0.9947 0.0055 £ 0.0012
AUD/USD 1.0796 1.0825 1.0740 1.0783 0.0085 £ 0.0013
NZD/USD 0.8347 0.8379 0.8321 0.8340 0.0058 £ 0.0007
EUR/GBP 0.8381 0.8401 0.8335 0.8397 0.0066 0.0016
USDIDX 78.567 78.707 78.364 78.642 0.343 0.075
EUR/JPY 102.16 103.28 101.86 103.18 1.42 1.02
GPB/JPY 121.84 123.01 121.72 122.82 1.29 0.98
AUD/JPY 83.18 83.87 82.86 83.75 1.01 0.57
NZD/JPY 64.29 64.87 64.11 64.75 0.76 0.46
CAD/JPY 77.33 78.14 77.26 78.04 0.88 0.71
CHF/JPY 84.42 85.28 84.21 85.17 1.07 0.75
ZAR/JPY 10.20 10.24 10.09 10.24 0.15 0.04
2012”N 02ŒŽ08“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 76.77 77.19 76.70 77.05 0.49 0.28
EUR/USD 1.3261 1.3289 1.3221 1.3260 0.0068 £ 0.0001
GPB/USD 1.5894 1.5929 1.5797 1.5816 0.0132 £ 0.0078
USD/CHF 0.9115 0.9149 0.9106 0.9122 0.0043 0.0007
USD/CAD 0.9946 0.9990 0.9935 0.9959 0.0055 0.0013
AUD/USD 1.0805 1.0845 1.0768 1.0796 0.0077 £ 0.0009
NZD/USD 0.8358 0.8407 0.8326 0.8347 0.0081 £ 0.0011
EUR/GBP 0.8339 0.8387 0.8329 0.8381 0.0058 0.0042
USDIDX 78.627 78.808 78.433 78.692 0.375 0.065
EUR/JPY 101.80 102.45 101.68 102.16 0.77 0.36
GPB/JPY 122.00 122.85 121.41 121.84 1.44 £ 0.16
AUD/JPY 82.94 83.65 82.80 83.18 0.85 0.24
NZD/JPY 64.15 64.71 64.03 64.29 0.68 0.14
CAD/JPY 77.15 77.62 76.99 77.33 0.63 0.18
CHF/JPY 84.19 84.63 84.05 84.42 0.58 0.23
ZAR/JPY 10.15 10.26 10.12 10.20 0.14 0.05
2012”N 02ŒŽ07“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 76.55 76.97 76.52 76.77 0.45 0.22
EUR/USD 1.3131 1.3271 1.3089 1.3261 0.0182 0.0130
GPB/USD 1.5819 1.5907 1.5788 1.5894 0.0119 0.0075
USD/CHF 0.9186 0.9226 0.9110 0.9115 0.0116 £ 0.0071
USD/CAD 0.9958 0.9995 0.9941 0.9946 0.0054 £ 0.0012
AUD/USD 1.0723 1.0823 1.0701 1.0805 0.0122 0.0082
NZD/USD 0.8336 0.8373 0.8314 0.8358 0.0059 0.0022
EUR/GBP 0.8296 0.8353 0.8282 0.8339 0.0071 0.0043
USDIDX 79.185 79.265 78.488 78.561 0.777 £ 0.624
EUR/JPY 100.54 101.99 100.38 101.80 1.61 1.26
GPB/JPY 121.09 122.26 121.01 122.00 1.25 0.91
AUD/JPY 82.09 83.20 82.02 82.94 1.18 0.85
NZD/JPY 63.80 64.32 63.80 64.15 0.52 0.35
CAD/JPY 76.84 77.37 76.82 77.15 0.55 0.31
CHF/JPY 83.31 84.33 83.22 84.19 1.11 0.88
ZAR/JPY 10.13 10.20 10.10 10.15 0.10 0.02
2012”N 02ŒŽ06“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 76.61 76.81 76.50 76.55 0.31 £ 0.06
EUR/USD 1.3157 1.3157 1.3027 1.3131 0.0130 £ 0.0026
GPB/USD 1.5818 1.5842 1.5730 1.5819 0.0112 0.0001
USD/CHF 0.9182 0.9263 0.9179 0.9186 0.0084 0.0004
USD/CAD 0.9935 0.9994 0.9931 0.9958 0.0063 0.0023
AUD/USD 1.0765 1.0765 1.0682 1.0723 0.0083 £ 0.0042
NZD/USD 0.8349 0.8349 0.8285 0.8336 0.0064 £ 0.0013
EUR/GBP 0.8311 0.8311 0.8263 0.8295 0.0048 £ 0.0016
USDIDX 79.262 79.516 78.984 79.089 0.532 £ 0.173
EUR/JPY 100.61 100.61 99.86 100.54 0.75 £ 0.07
GPB/JPY 121.17 121.27 120.50 121.09 0.77 £ 0.08
AUD/JPY 82.47 82.47 81.89 82.09 0.58 £ 0.38
NZD/JPY 63.95 63.95 63.51 63.80 0.44 £ 0.15
CAD/JPY 77.10 77.19 76.70 76.84 0.49 £ 0.26
CHF/JPY 83.40 83.40 82.74 83.31 0.66 £ 0.09
ZAR/JPY 10.16 10.16 10.01 10.13 0.15 £ 0.03
2012”N 02ŒŽ03“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 76.22 76.74 76.14 76.61 0.60 0.39
EUR/USD 1.3144 1.3206 1.3066 1.3157 0.0140 0.0013
GPB/USD 1.5803 1.5861 1.5750 1.5818 0.0111 0.0015
USD/CHF 0.9166 0.9234 0.9127 0.9182 0.0107 0.0016
USD/CAD 0.9993 1.0034 0.9928 0.9935 0.0106 £ 0.0058
AUD/USD 1.0710 1.0793 1.0672 1.0769 0.0121 0.0059
NZD/USD 0.8332 0.8380 0.8296 0.8359 0.0084 0.0027
EUR/GBP 0.8313 0.8378 0.8289 0.8317 0.0089 0.0004
USDIDX 79.029 79.357 78.745 78.942 0.612 £ 0.087
EUR/JPY 100.20 100.89 99.93 100.80 0.96 0.60
GPB/JPY 120.44 121.23 120.28 121.17 0.95 0.73
AUD/JPY 81.63 82.61 81.33 82.51 1.28 0.88
NZD/JPY 63.50 64.16 63.22 64.04 0.94 0.54
CAD/JPY 76.25 77.15 75.98 77.10 1.17 0.85
CHF/JPY 83.14 83.70 82.93 83.43 0.77 0.29
ZAR/JPY 9.97 10.19 9.93 10.17 0.26 0.20
2012”N 02ŒŽ02“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 76.19 76.24 76.05 76.22 0.19 0.03
EUR/USD 1.3161 1.3197 1.3085 1.3144 0.0112 £ 0.0017
GPB/USD 1.5830 1.5861 1.5795 1.5803 0.0066 £ 0.0027
USD/CHF 0.9152 0.9207 0.9131 0.9166 0.0076 0.0014
USD/CAD 0.9986 1.0011 0.9969 0.9993 0.0042 0.0007
AUD/USD 1.0702 1.0758 1.0679 1.0710 0.0079 0.0008
NZD/USD 0.8324 0.8370 0.8311 0.8332 0.0059 0.0008
EUR/GBP 0.8309 0.8331 0.8275 0.8313 0.0056 0.0004
USDIDX 78.854 79.203 78.737 78.980 0.466 0.126
EUR/JPY 100.31 100.45 99.62 100.20 0.83 £ 0.11
GPB/JPY 120.60 120.78 120.23 120.44 0.55 £ 0.16
AUD/JPY 81.54 81.89 81.33 81.63 0.56 0.09
NZD/JPY 63.42 63.74 63.28 63.50 0.46 0.08
CAD/JPY 76.27 76.40 76.04 76.25 0.36 £ 0.02
CHF/JPY 83.23 83.39 82.69 83.14 0.70 £ 0.09
ZAR/JPY 9.92 10.00 9.86 9.97 0.14 0.05
2012”N 02ŒŽ01“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 76.26 76.35 76.03 76.19 0.32 £ 0.07
EUR/USD 1.3083 1.3219 1.3026 1.3161 0.0193 0.0078
GPB/USD 1.5756 1.5884 1.5706 1.5830 0.0178 0.0074
USD/CHF 0.9200 0.9250 0.9115 0.9152 0.0135 £ 0.0048
USD/CAD 1.0025 1.0049 0.9964 0.9986 0.0085 £ 0.0039
AUD/USD 1.0619 1.0742 1.0569 1.0702 0.0173 0.0083
NZD/USD 0.8268 0.8357 0.8214 0.8324 0.0143 0.0056
EUR/GBP 0.8300 0.8343 0.8282 0.8309 0.0061 0.0009
USDIDX 79.361 79.571 78.623 78.847 0.948 £ 0.514
EUR/JPY 99.70 100.70 99.25 100.31 1.45 0.61
GPB/JPY 120.14 121.02 119.60 120.60 1.42 0.46
AUD/JPY 80.99 81.88 80.57 81.54 1.31 0.55
NZD/JPY 63.05 63.70 62.58 63.42 1.12 0.37
CAD/JPY 76.04 76.58 75.77 76.27 0.81 0.23
CHF/JPY 82.88 83.55 82.40 83.23 1.15 0.35
ZAR/JPY 9.74 9.95 9.72 9.92 0.23 0.18
2012”N 01ŒŽ31“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 76.34 76.42 76.14 76.26 0.28 £ 0.08
EUR/USD 1.3143 1.3214 1.3042 1.3083 0.0172 £ 0.0060
GPB/USD 1.5708 1.5798 1.5697 1.5756 0.0101 0.0048
USD/CHF 0.9169 0.9228 0.9123 0.9200 0.0105 0.0031
USD/CAD 1.0014 1.0055 0.9966 1.0025 0.0089 0.0011
AUD/USD 1.0596 1.0685 1.0576 1.0619 0.0109 0.0023
NZD/USD 0.8192 0.8302 0.8187 0.8268 0.0115 0.0076
EUR/GBP 0.8363 0.8385 0.8280 0.8300 0.0105 £ 0.0063
USDIDX 78.864 79.489 78.741 79.283 0.748 0.419
EUR/JPY 100.32 100.88 99.55 99.70 1.33 £ 0.62
GPB/JPY 119.90 120.65 119.78 120.14 0.87 0.24
AUD/JPY 80.90 81.54 80.71 80.99 0.83 0.09
NZD/JPY 62.55 63.35 62.46 63.05 0.89 0.50
CAD/JPY 76.21 76.67 75.91 76.04 0.76 £ 0.17
CHF/JPY 83.26 83.73 82.71 82.87 1.02 £ 0.39
ZAR/JPY 9.75 9.84 9.73 9.74 0.11 £ 0.01
2012”N 01ŒŽ30“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 76.69 76.78 76.21 76.34 0.57 £ 0.35
EUR/USD 1.3219 1.3233 1.3077 1.3143 0.0156 £ 0.0076
GPB/USD 1.5730 1.5737 1.5654 1.5708 0.0083 £ 0.0022
USD/CHF 0.9128 0.9210 0.9112 0.9169 0.0098 0.0041
USD/CAD 1.0018 1.0071 1.0012 1.0014 0.0059 £ 0.0004
AUD/USD 1.0653 1.0653 1.0526 1.0596 0.0127 £ 0.0057
NZD/USD 0.8240 0.8240 0.8155 0.8192 0.0085 £ 0.0048
EUR/GBP 0.8405 0.8407 0.8351 0.8363 0.0056 £ 0.0042
USDIDX 79.023 79.457 78.887 79.134 0.570 0.111
EUR/JPY 101.39 101.45 99.98 100.32 1.47 £ 1.07
GPB/JPY 120.63 120.77 119.60 119.90 1.17 £ 0.73
AUD/JPY 81.74 81.76 80.52 80.90 1.24 £ 0.84
NZD/JPY 63.24 63.24 62.31 62.54 0.93 £ 0.70
CAD/JPY 76.56 76.66 75.88 76.21 0.78 £ 0.35
CHF/JPY 84.04 84.11 82.99 83.26 1.12 £ 0.78
ZAR/JPY 9.89 9.92 9.69 9.75 0.23 £ 0.14
2012”N 01ŒŽ27“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 77.44 77.46 76.65 76.69 0.81 £ 0.75
EUR/USD 1.3108 1.3235 1.3077 1.3219 0.0158 0.0111
GPB/USD 1.5686 1.5741 1.5641 1.5730 0.0100 0.0044
USD/CHF 0.9203 0.9230 0.9115 0.9128 0.0115 £ 0.0075
USD/CAD 1.0014 1.0042 0.9988 1.0018 0.0054 0.0004
AUD/USD 1.0629 1.0670 1.0592 1.0658 0.0078 0.0029
NZD/USD 0.8218 0.8250 0.8188 0.8248 0.0062 0.0030
EUR/GBP 0.8352 0.8410 0.8338 0.8405 0.0072 0.0053
USDIDX 79.366 79.532 78.772 78.836 0.760 £ 0.530
EUR/JPY 101.52 101.54 100.60 101.39 0.94 £ 0.13
GPB/JPY 121.49 121.60 120.03 120.63 1.57 £ 0.86
AUD/JPY 82.32 82.41 81.45 81.74 0.96 £ 0.58
NZD/JPY 63.64 63.71 63.05 63.26 0.66 £ 0.38
CAD/JPY 77.29 77.35 76.52 76.56 0.83 £ 0.73
CHF/JPY 84.13 84.19 83.38 84.04 0.81 £ 0.09
ZAR/JPY 9.91 9.94 9.84 9.89 0.10 £ 0.02
2012”N 01ŒŽ26“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 77.78 77.84 77.28 77.44 0.56 £ 0.34
EUR/USD 1.3107 1.3184 1.3090 1.3108 0.0094 0.0001
GPB/USD 1.5655 1.5736 1.5649 1.5686 0.0087 0.0031
USD/CHF 0.9215 0.9229 0.9157 0.9203 0.0072 £ 0.0012
USD/CAD 1.0042 1.0049 0.9981 1.0014 0.0068 £ 0.0028
AUD/USD 1.0594 1.0688 1.0588 1.0629 0.0100 0.0035
NZD/USD 0.8168 0.8235 0.8157 0.8218 0.0078 0.0050
EUR/GBP 0.8368 0.8399 0.8349 0.8352 0.0050 £ 0.0016
USDIDX 79.455 79.540 79.067 79.397 0.473 £ 0.058
EUR/JPY 101.95 102.21 101.42 101.52 0.79 £ 0.43
GPB/JPY 121.77 121.88 121.32 121.49 0.56 £ 0.28
AUD/JPY 82.41 82.85 82.19 82.32 0.66 £ 0.09
NZD/JPY 63.52 63.82 63.37 63.64 0.45 0.12
CAD/JPY 77.42 77.61 77.27 77.29 0.34 £ 0.13
CHF/JPY 84.38 84.68 84.08 84.13 0.60 £ 0.25
ZAR/JPY 9.86 9.97 9.81 9.91 0.16 0.05
2012”N 01ŒŽ25“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 77.66 78.29 77.56 77.78 0.73 0.12
EUR/USD 1.3037 1.3120 1.2931 1.3107 0.0189 0.0070
GPB/USD 1.5623 1.5678 1.5531 1.5655 0.0147 0.0032
USD/CHF 0.9275 0.9340 0.9205 0.9215 0.0135 £ 0.0060
USD/CAD 1.0089 1.0148 1.0028 1.0042 0.0120 £ 0.0047
AUD/USD 1.0489 1.0620 1.0442 1.0594 0.0178 0.0105
NZD/USD 0.8118 0.8194 0.8042 0.8168 0.0152 0.0050
EUR/GBP 0.8340 0.8386 0.8310 0.8368 0.0076 0.0028
USDIDX 79.920 80.355 79.381 79.463 0.974 £ 0.457
EUR/JPY 101.27 101.95 100.98 101.95 0.97 0.68
GPB/JPY 121.34 122.06 121.24 121.77 0.82 0.43
AUD/JPY 81.48 82.48 81.21 82.41 1.27 0.93
NZD/JPY 63.05 63.66 62.82 63.52 0.84 0.47
CAD/JPY 76.96 77.47 76.88 77.42 0.59 0.46
CHF/JPY 83.72 84.43 83.61 84.38 0.82 0.66
ZAR/JPY 9.79 9.89 9.69 9.86 0.20 0.07
2012”N 01ŒŽ24“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 77.02 77.85 76.96 77.66 0.89 0.64
EUR/USD 1.3014 1.3063 1.2954 1.3037 0.0109 0.0023
GPB/USD 1.5565 1.5626 1.5533 1.5623 0.0093 0.0058
USD/CHF 0.9276 0.9311 0.9235 0.9275 0.0076 £ 0.0001
USD/CAD 1.0084 1.0142 1.0071 1.0089 0.0071 0.0005
AUD/USD 1.0521 1.0536 1.0428 1.0489 0.0108 £ 0.0032
NZD/USD 0.8102 0.8120 0.8055 0.8118 0.0065 0.0016
EUR/GBP 0.8357 0.8391 0.8313 0.8340 0.0078 £ 0.0017
USDIDX 79.899 80.184 79.643 79.806 0.541 £ 0.093
EUR/JPY 100.24 101.30 100.04 101.27 1.26 1.03
GPB/JPY 119.87 121.44 119.66 121.34 1.78 1.47
AUD/JPY 81.05 81.55 80.73 81.48 0.82 0.43
NZD/JPY 62.40 63.08 62.27 63.05 0.81 0.65
CAD/JPY 76.35 77.10 76.26 76.96 0.84 0.61
CHF/JPY 83.01 83.83 82.89 83.72 0.94 0.71
ZAR/JPY 9.72 9.79 9.65 9.79 0.14 0.07
2012”N 01ŒŽ23“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 77.01 77.08 76.87 77.02 0.21 0.01
EUR/USD 1.2931 1.3053 1.2854 1.3014 0.0199 0.0083
GPB/USD 1.5576 1.5603 1.5517 1.5565 0.0086 £ 0.0011
USD/CHF 0.9345 0.9375 0.9252 0.9276 0.0123 £ 0.0069
USD/CAD 1.0133 1.0163 1.0052 1.0084 0.0111 £ 0.0049
AUD/USD 1.0485 1.0574 1.0454 1.0521 0.0120 0.0036
NZD/USD 0.8062 0.8143 0.8047 0.8102 0.0096 0.0040
EUR/GBP 0.8303 0.8374 0.8276 0.8357 0.0098 0.0054
USDIDX 80.325 80.372 79.602 79.800 0.770 £ 0.525
EUR/JPY 99.60 100.49 98.90 100.24 1.59 0.64
GPB/JPY 119.94 120.22 119.50 119.87 0.72 £ 0.07
AUD/JPY 80.75 81.45 80.49 81.05 0.96 0.30
NZD/JPY 62.11 62.74 61.92 62.40 0.82 0.29
CAD/JPY 76.01 76.64 75.72 76.35 0.92 0.34
CHF/JPY 82.41 83.21 82.05 83.01 1.16 0.60
ZAR/JPY 9.69 9.74 9.65 9.72 0.09 0.03
2012”N 01ŒŽ20“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 77.12 77.31 76.92 77.01 0.39 £ 0.11
EUR/USD 1.2968 1.2986 1.2887 1.2931 0.0099 £ 0.0037
GPB/USD 1.5485 1.5579 1.5451 1.5576 0.0128 0.0091
USD/CHF 0.9320 0.9370 0.9306 0.9345 0.0064 0.0025
USD/CAD 1.0107 1.0165 1.0107 1.0133 0.0058 0.0026
AUD/USD 1.0417 1.0489 1.0383 1.0485 0.0106 0.0068
NZD/USD 0.8030 0.8065 0.7995 0.8062 0.0070 0.0032
EUR/GBP 0.8370 0.8379 0.8302 0.8303 0.0077 £ 0.0067
USDIDX 80.099 80.438 79.999 80.156 0.439 0.057
EUR/JPY 99.99 100.33 99.42 99.60 0.91 £ 0.39
GPB/JPY 119.40 120.02 119.21 119.94 0.81 0.54
AUD/JPY 80.33 80.88 80.17 80.75 0.71 0.42
NZD/JPY 61.91 62.19 61.76 62.11 0.43 0.20
CAD/JPY 76.26 76.33 75.80 76.01 0.53 £ 0.25
CHF/JPY 82.72 83.01 82.26 82.41 0.75 £ 0.31
ZAR/JPY 9.72 9.75 9.65 9.69 0.10 £ 0.03
2012”N 01ŒŽ19“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 76.84 77.33 76.70 77.12 0.63 0.28
EUR/USD 1.2864 1.2972 1.2839 1.2968 0.0133 0.0104
GPB/USD 1.5436 1.5495 1.5415 1.5485 0.0080 0.0049
USD/CHF 0.9393 0.9412 0.9317 0.9320 0.0095 £ 0.0073
USD/CAD 1.0111 1.0129 1.0071 1.0107 0.0058 £ 0.0004
AUD/USD 1.0433 1.0434 1.0371 1.0417 0.0063 £ 0.0016
NZD/USD 0.8044 0.8044 0.8002 0.8030 0.0042 £ 0.0014
EUR/GBP 0.8330 0.8374 0.8325 0.8370 0.0049 0.0040
USDIDX 80.496 80.589 80.041 80.075 0.548 £ 0.421
EUR/JPY 98.83 100.05 98.56 99.99 1.49 1.16
GPB/JPY 118.59 119.74 118.32 119.40 1.42 0.81
AUD/JPY 80.16 80.54 79.62 80.33 0.92 0.17
NZD/JPY 61.80 62.04 61.43 61.91 0.61 0.11
CAD/JPY 75.96 76.57 75.81 76.26 0.76 0.30
CHF/JPY 81.47 82.79 81.47 82.72 1.32 1.25
ZAR/JPY 9.65 9.77 9.60 9.72 0.17 0.07
2012”N 01ŒŽ18“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 76.82 76.88 76.65 76.84 0.23 0.02
EUR/USD 1.2737 1.2868 1.2734 1.2864 0.0134 0.0127
GPB/USD 1.5332 1.5444 1.5327 1.5436 0.0117 0.0104
USD/CHF 0.9493 0.9497 0.9384 0.9393 0.0113 £ 0.0100
USD/CAD 1.0152 1.0178 1.0110 1.0111 0.0068 £ 0.0041
AUD/USD 1.0373 1.0438 1.0358 1.0433 0.0080 0.0060
NZD/USD 0.8003 0.8082 0.8002 0.8044 0.0080 0.0041
EUR/GBP 0.8303 0.8354 0.8302 0.8330 0.0052 0.0027
USDIDX 80.937 81.121 80.473 80.480 0.648 £ 0.457
EUR/JPY 97.85 98.90 97.70 98.83 1.20 0.98
GPB/JPY 117.80 118.66 117.55 118.59 1.11 0.79
AUD/JPY 79.70 80.21 79.47 80.16 0.74 0.46
NZD/JPY 61.47 62.09 61.43 61.80 0.66 0.33
CAD/JPY 75.66 76.01 75.42 75.96 0.59 0.30
CHF/JPY 80.91 81.83 80.78 81.47 1.05 0.56
ZAR/JPY 9.56 9.66 9.52 9.65 0.14 0.09
2012”N 01ŒŽ17“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 76.78 76.88 76.55 76.82 0.33 0.04
EUR/USD 1.2666 1.2810 1.2648 1.2737 0.0162 0.0071
GPB/USD 1.5322 1.5405 1.5217 1.5332 0.0188 0.0010
USD/CHF 0.9540 0.9556 0.9449 0.9493 0.0107 £ 0.0047
USD/CAD 1.0178 1.0188 1.0112 1.0152 0.0076 £ 0.0026
AUD/USD 1.0312 1.0450 1.0303 1.0373 0.0147 0.0061
NZD/USD 0.7936 0.8032 0.7931 0.8003 0.0101 0.0067
EUR/GBP 0.8263 0.8322 0.8261 0.8303 0.0061 0.0040
USDIDX 81.165 81.459 80.770 81.098 0.689 £ 0.067
EUR/JPY 97.25 98.33 97.15 97.85 1.18 0.60
GPB/JPY 117.90 118.28 117.59 117.80 0.69 £ 0.10
AUD/JPY 79.17 80.12 79.10 79.70 1.02 0.53
NZD/JPY 60.93 61.56 60.90 61.47 0.66 0.54
CAD/JPY 75.40 75.92 75.38 75.66 0.54 0.26
CHF/JPY 80.46 81.26 80.22 80.91 1.04 0.45
ZAR/JPY 9.46 9.58 9.45 9.56 0.13 0.10
2012”N 01ŒŽ16“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 76.96 77.14 76.70 76.78 0.44 £ 0.18
EUR/USD 1.2681 1.2688 1.2626 1.2666 0.0062 £ 0.0015
GPB/USD 1.5319 1.5354 1.5278 1.5322 0.0076 0.0003
USD/CHF 0.9526 0.9566 0.9526 0.9540 0.0040 0.0014
USD/CAD 1.0232 1.0253 1.0165 1.0178 0.0088 £ 0.0054
AUD/USD 1.0323 1.0388 1.0254 1.0312 0.0134 £ 0.0011
NZD/USD 0.7948 0.7967 0.7915 0.7936 0.0052 £ 0.0012
EUR/GBP 0.8278 0.8284 0.8255 0.8263 0.0029 £ 0.0015
USDIDX 81.588 81.702 81.323 81.512 0.379 £ 0.076
EUR/JPY 97.38 97.38 97.04 97.25 0.34 £ 0.13
GPB/JPY 117.80 117.90 117.38 117.90 0.52 0.10
AUD/JPY 79.32 79.32 78.81 79.17 0.51 £ 0.15
NZD/JPY 61.13 61.13 60.81 60.93 0.32 £ 0.20
CAD/JPY 75.23 75.51 74.98 75.40 0.53 0.17
CHF/JPY 80.72 80.72 80.29 80.46 0.43 £ 0.26
ZAR/JPY 9.47 9.50 9.39 9.46 0.11 £ 0.01
2012”N 01ŒŽ13“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 76.75 77.01 76.67 76.96 0.34 0.21
EUR/USD 1.2814 1.2880 1.2624 1.2681 0.0256 £ 0.0133
GPB/USD 1.5329 1.5410 1.5233 1.5319 0.0177 £ 0.0010
USD/CHF 0.9443 0.9575 0.9406 0.9521 0.0169 0.0078
USD/CAD 1.0190 1.0285 1.0163 1.0232 0.0122 0.0042
AUD/USD 1.0330 1.0368 1.0232 1.0323 0.0136 £ 0.0007
NZD/USD 0.7938 0.7956 0.7866 0.7948 0.0090 0.0010
EUR/GBP 0.8356 0.8378 0.8264 0.8278 0.0114 £ 0.0078
USDIDX 80.830 81.784 80.534 81.460 1.250 0.630
EUR/JPY 98.37 98.81 97.20 97.60 1.61 £ 0.77
GPB/JPY 117.65 118.18 117.31 117.90 0.87 0.25
AUD/JPY 79.30 79.50 78.80 79.45 0.70 0.15
NZD/JPY 60.92 61.18 60.58 61.18 0.60 0.26
CAD/JPY 75.29 75.48 74.86 75.23 0.62 £ 0.06
CHF/JPY 81.26 81.53 80.41 80.84 1.12 £ 0.42
ZAR/JPY 9.53 9.56 9.37 9.47 0.19 £ 0.06
2012”N 01ŒŽ12“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 76.85 76.99 76.67 76.75 0.32 £ 0.10
EUR/USD 1.2706 1.2846 1.2700 1.2814 0.0146 0.0108
GPB/USD 1.5326 1.5369 1.5279 1.5329 0.0090 0.0003
USD/CHF 0.9538 0.9545 0.9412 0.9443 0.0133 £ 0.0095
USD/CAD 1.0195 1.0212 1.0140 1.0190 0.0072 £ 0.0005
AUD/USD 1.0308 1.0387 1.0286 1.0330 0.0101 0.0022
NZD/USD 0.7969 0.7980 0.7910 0.7938 0.0070 £ 0.0031
EUR/GBP 0.8288 0.8375 0.8286 0.8356 0.0089 0.0068
USDIDX 81.250 81.364 80.696 80.824 0.668 £ 0.426
EUR/JPY 97.66 98.56 97.66 98.37 0.90 0.71
GPB/JPY 117.78 118.13 117.53 117.65 0.60 £ 0.13
AUD/JPY 79.22 79.76 79.00 79.30 0.76 0.08
NZD/JPY 61.24 61.36 60.72 60.92 0.64 £ 0.32
CAD/JPY 75.35 75.79 75.15 75.29 0.64 £ 0.06
CHF/JPY 80.54 81.53 80.54 81.26 0.99 0.72
ZAR/JPY 9.49 9.58 9.47 9.53 0.11 0.04
2012”N 01ŒŽ11“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 76.84 77.04 76.82 76.85 0.22 0.01
EUR/USD 1.2778 1.2790 1.2662 1.2706 0.0128 £ 0.0072
GPB/USD 1.5481 1.5493 1.5301 1.5326 0.0192 £ 0.0155
USD/CHF 0.9490 0.9567 0.9483 0.9538 0.0084 0.0048
USD/CAD 1.0155 1.0211 1.0140 1.0195 0.0071 0.0040
AUD/USD 1.0311 1.0330 1.0263 1.0308 0.0067 £ 0.0003
NZD/USD 0.7944 0.7975 0.7925 0.7969 0.0050 0.0025
EUR/GBP 0.8250 0.8296 0.8240 0.8288 0.0056 0.0038
USDIDX 81.042 81.493 80.820 81.254 0.673 0.212
EUR/JPY 98.20 98.38 97.44 97.66 0.94 £ 0.54
GPB/JPY 118.96 119.13 117.72 117.78 1.41 £ 1.18
AUD/JPY 79.25 79.46 78.99 79.22 0.47 £ 0.03
NZD/JPY 61.04 61.32 60.96 61.24 0.36 0.20
CAD/JPY 75.65 75.89 75.34 75.35 0.55 £ 0.30
CHF/JPY 80.96 81.11 80.43 80.54 0.68 £ 0.42
ZAR/JPY 9.48 9.51 9.44 9.49 0.07 0.01
2012”N 01ŒŽ10“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 76.83 76.91 76.78 76.84 0.13 0.01
EUR/USD 1.2765 1.2819 1.2743 1.2778 0.0076 0.0013
GPB/USD 1.5456 1.5501 1.5447 1.5481 0.0054 0.0025
USD/CHF 0.9493 0.9511 0.9466 0.9490 0.0045 £ 0.0003
USD/CAD 1.0234 1.0241 1.0153 1.0155 0.0088 £ 0.0079
AUD/USD 1.0237 1.0352 1.0229 1.0311 0.0123 0.0074
NZD/USD 0.7871 0.7965 0.7866 0.7944 0.0099 0.0073
EUR/GBP 0.8255 0.8289 0.8248 0.8250 0.0041 £ 0.0005
USDIDX 80.936 81.079 80.715 80.885 0.364 £ 0.051
EUR/JPY 98.10 98.47 97.98 98.20 0.49 0.10
GPB/JPY 118.74 119.08 118.73 118.96 0.35 0.22
AUD/JPY 78.67 79.52 78.64 79.25 0.88 0.58
NZD/JPY 60.46 61.19 60.46 61.04 0.73 0.58
CAD/JPY 75.04 75.67 75.04 75.65 0.63 0.61
CHF/JPY 80.91 81.17 80.82 80.96 0.35 0.05
ZAR/JPY 9.41 9.52 9.40 9.48 0.12 0.07
2012”N 01ŒŽ09“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 76.97 77.01 76.77 76.83 0.24 £ 0.14
EUR/USD 1.2717 1.2786 1.2666 1.2765 0.0120 0.0048
GPB/USD 1.5426 1.5470 1.5397 1.5456 0.0073 0.0030
USD/CHF 0.9553 0.9583 0.9490 0.9493 0.0093 £ 0.0060
USD/CAD 1.0284 1.0320 1.0224 1.0234 0.0096 £ 0.0050
AUD/USD 1.0228 1.0258 1.0145 1.0237 0.0113 0.0009
NZD/USD 0.7805 0.7888 0.7779 0.7871 0.0109 0.0066
EUR/GBP 0.8244 0.8278 0.8223 0.8255 0.0055 0.0011
USDIDX 81.384 81.470 80.927 80.978 0.543 £ 0.406
EUR/JPY 97.91 98.25 97.28 98.10 0.97 0.19
GPB/JPY 118.73 118.89 118.28 118.74 0.61 0.01
AUD/JPY 78.72 78.81 78.10 78.67 0.71 £ 0.05
NZD/JPY 60.07 60.61 59.85 60.46 0.76 0.39
CAD/JPY 74.85 75.14 74.54 75.04 0.60 0.19
CHF/JPY 80.59 80.97 80.05 80.91 0.92 0.32
ZAR/JPY 9.42 9.46 9.39 9.41 0.07 £ 0.01
2012”N 01ŒŽ06“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 77.11 77.34 76.96 76.97 0.38 £ 0.14
EUR/USD 1.2788 1.2813 1.2697 1.2717 0.0116 £ 0.0071
GPB/USD 1.5492 1.5526 1.5376 1.5426 0.0150 £ 0.0066
USD/CHF 0.9524 0.9578 0.9506 0.9553 0.0072 0.0029
USD/CAD 1.0197 1.0286 1.0170 1.0284 0.0116 0.0087
AUD/USD 1.0261 1.0277 1.0200 1.0228 0.0077 £ 0.0033
NZD/USD 0.7808 0.7838 0.7775 0.7805 0.0063 £ 0.0003
EUR/GBP 0.8251 0.8267 0.8239 0.8244 0.0028 £ 0.0007
USDIDX 80.981 81.376 80.781 81.260 0.595 0.279
EUR/JPY 98.69 98.85 97.87 97.91 0.98 £ 0.78
GPB/JPY 119.47 119.74 118.57 118.73 1.17 £ 0.74
AUD/JPY 79.12 79.34 78.68 78.72 0.66 £ 0.40
NZD/JPY 60.18 60.52 60.06 60.07 0.46 £ 0.11
CAD/JPY 75.59 75.86 74.83 74.85 1.03 £ 0.74
CHF/JPY 80.96 81.15 80.51 80.59 0.64 £ 0.37
ZAR/JPY 9.42 9.51 9.40 9.42 0.11 0.00
2012”N 01ŒŽ05“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 76.71 77.25 76.65 77.11 0.60 0.40
EUR/USD 1.2942 1.2946 1.2770 1.2788 0.0176 £ 0.0154
GPB/USD 1.5618 1.5629 1.5468 1.5492 0.0161 £ 0.0126
USD/CHF 0.9416 0.9538 0.9414 0.9524 0.0124 0.0108
USD/CAD 1.0127 1.0226 1.0121 1.0197 0.0105 0.0070
AUD/USD 1.0366 1.0374 1.0232 1.0261 0.0142 £ 0.0105
NZD/USD 0.7876 0.7879 0.7794 0.7808 0.0085 £ 0.0068
EUR/GBP 0.8285 0.8290 0.8251 0.8251 0.0039 £ 0.0034
USDIDX 80.175 81.016 80.090 80.902 0.926 0.727
EUR/JPY 99.28 99.36 98.45 98.69 0.91 £ 0.59
GPB/JPY 119.81 119.96 119.18 119.47 0.78 £ 0.34
AUD/JPY 79.53 79.58 78.70 79.12 0.88 £ 0.41
NZD/JPY 60.41 60.47 60.01 60.18 0.46 £ 0.23
CAD/JPY 75.73 75.90 75.35 75.59 0.55 £ 0.14
CHF/JPY 81.45 81.54 80.81 80.96 0.73 £ 0.49
ZAR/JPY 9.45 9.47 9.31 9.42 0.16 £ 0.03
2012”N 01ŒŽ04“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 76.74 76.83 76.60 76.71 0.23 £ 0.03
EUR/USD 1.3049 1.3073 1.2898 1.2942 0.0175 £ 0.0107
GPB/USD 1.5646 1.5670 1.5578 1.5618 0.0092 £ 0.0028
USD/CHF 0.9320 0.9449 0.9316 0.9416 0.0133 0.0096
USD/CAD 1.0104 1.0163 1.0104 1.0127 0.0059 0.0023
AUD/USD 1.0374 1.0379 1.0304 1.0366 0.0075 £ 0.0008
NZD/USD 0.7895 0.7908 0.7854 0.7876 0.0054 £ 0.0019
EUR/GBP 0.8337 0.8347 0.8265 0.8285 0.0082 £ 0.0052
USDIDX 79.721 80.239 79.553 80.122 0.686 0.401
EUR/JPY 100.09 100.20 99.00 99.28 1.20 £ 0.81
GPB/JPY 120.05 120.22 119.61 119.81 0.61 £ 0.24
AUD/JPY 79.61 79.72 79.10 79.53 0.62 £ 0.08
NZD/JPY 60.60 60.72 60.33 60.41 0.39 £ 0.19
CAD/JPY 75.91 75.98 75.55 75.73 0.43 £ 0.18
CHF/JPY 82.31 82.41 81.29 81.45 1.12 £ 0.86
ZAR/JPY 9.52 9.53 9.39 9.45 0.14 £ 0.07
2012”N 01ŒŽ03“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 76.89 76.97 76.62 76.74 0.35 £ 0.15
EUR/USD 1.2933 1.3077 1.2933 1.3049 0.0144 0.0116
GPB/USD 1.5512 1.5671 1.5507 1.5646 0.0164 0.0134
USD/CHF 0.9397 0.9399 0.9304 0.9320 0.0095 £ 0.0077
USD/CAD 1.0188 1.0202 1.0076 1.0104 0.0126 £ 0.0084
AUD/USD 1.0231 1.0387 1.0231 1.0374 0.0156 0.0143
NZD/USD 0.7783 0.7908 0.7783 0.7895 0.0125 0.0112
EUR/GBP 0.8334 0.8373 0.8330 0.8337 0.0043 0.0003
USDIDX 80.045 80.060 79.518 79.675 0.542 £ 0.370
EUR/JPY 99.44 100.32 99.42 100.09 0.90 0.65
GPB/JPY 119.28 120.20 119.19 120.05 1.01 0.77
AUD/JPY 78.66 79.70 78.66 79.61 1.04 0.95
NZD/JPY 59.84 60.68 59.84 60.60 0.84 0.76
CAD/JPY 75.45 76.20 75.36 75.91 0.84 0.46
CHF/JPY 81.81 82.41 81.73 82.31 0.68 0.50
ZAR/JPY 9.52 9.56 9.49 9.52 0.07 0.00
2012”N 01ŒŽ02“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 76.91 77.20 76.30 76.89 0.90 £ 0.02
EUR/USD 1.2960 1.2971 1.2912 1.2933 0.0059 £ 0.0027
GPB/USD 1.5547 1.5552 1.5467 1.5512 0.0085 £ 0.0035
USD/CHF 0.9390 0.9411 0.9343 0.9397 0.0068 0.0007
USD/CAD 1.0213 1.0213 1.0180 1.0188 0.0033 £ 0.0025
AUD/USD 1.0209 1.0235 1.0198 1.0231 0.0037 0.0022
NZD/USD 0.7774 0.7796 0.7741 0.7783 0.0055 0.0009
EUR/GBP 0.8335 0.8362 0.8331 0.8334 0.0031 £ 0.0001
USDIDX 80.390 80.390 80.147 80.262 0.243 £ 0.128
EUR/JPY 99.65 99.80 98.71 99.44 1.09 £ 0.21
GPB/JPY 119.56 119.65 118.98 119.28 0.67 £ 0.28
AUD/JPY 78.52 78.88 78.44 78.66 0.44 0.14
NZD/JPY 59.83 60.04 59.61 59.84 0.43 0.01
CAD/JPY 75.31 75.72 75.30 75.45 0.42 0.14
CHF/JPY 81.91 82.20 81.67 81.81 0.53 £ 0.10
ZAR/JPY 9.51 9.52 9.49 9.52 0.03 0.01



Since June 2001

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

@