2013”N06ŒŽ29“ϊXV
FX Strategic Co-op
‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2012”N12ŒŽ31“ϊ‚ά‚Ε



2013”N 06ŒŽ28“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 98.35 99.45 98.35 99.14 1.10 0.79
EUR/USD 1.3037 1.3103 1.2991 1.3009 0.0112 £ 0.0028
GPB/USD 1.5257 1.5279 1.5166 1.5212 0.0113 £ 0.0045
USD/CHF 0.9450 0.9475 0.9412 0.9450 0.0063 0.0000
USD/CAD 1.0478 1.0554 1.0454 1.0518 0.0100 0.0040
AUD/USD 0.9276 0.9287 0.9113 0.9137 0.0174 £ 0.0139
NZD/USD 0.7790 0.7822 0.7707 0.7739 0.0115 £ 0.0051
EUR/GBP 0.8542 0.8591 0.8539 0.8553 0.0052 0.0011
USDIDX 82.998 83.344 82.755 83.136 0.589 0.138
EUR/JPY 128.21 129.65 128.21 128.96 1.44 0.75
GPB/JPY 150.01 151.16 150.01 150.80 1.15 0.79
AUD/JPY 91.22 91.68 90.47 90.58 1.21 £ 0.64
NZD/JPY 76.65 77.30 76.45 76.72 0.85 0.07
CAD/JPY 93.85 94.58 93.85 94.26 0.73 0.41
CHF/JPY 104.03 105.16 104.03 104.91 1.13 0.88
ZAR/JPY 9.88 10.05 9.87 10.03 0.18 0.15
2013”N 06ŒŽ27“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 97.79 98.58 97.57 98.35 1.01 0.56
EUR/USD 1.3011 1.3058 1.3000 1.3037 0.0058 0.0026
GPB/USD 1.5316 1.5347 1.5201 1.5257 0.0146 £ 0.0059
USD/CHF 0.9430 0.9488 0.9407 0.9450 0.0081 0.0020
USD/CAD 1.0477 1.0504 1.0424 1.0478 0.0080 0.0001
AUD/USD 0.9278 0.9339 0.9263 0.9276 0.0076 £ 0.0002
NZD/USD 0.7786 0.7853 0.7768 0.7790 0.0085 0.0004
EUR/GBP 0.8495 0.8560 0.8488 0.8542 0.0072 0.0047
USDIDX 82.905 83.171 82.807 82.954 0.364 0.049
EUR/JPY 127.22 128.39 127.08 128.21 1.31 0.99
GPB/JPY 149.76 150.62 149.37 150.01 1.25 0.25
AUD/JPY 90.72 91.69 90.61 91.22 1.08 0.50
NZD/JPY 76.16 77.15 75.92 76.65 1.23 0.49
CAD/JPY 93.32 94.22 93.23 93.85 0.99 0.53
CHF/JPY 103.69 104.23 103.41 104.03 0.82 0.34
ZAR/JPY 9.66 9.91 9.64 9.88 0.27 0.22
2013”N 06ŒŽ26“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 97.85 98.24 97.24 97.79 1.00 £ 0.06
EUR/USD 1.3084 1.3088 1.2985 1.3011 0.0103 £ 0.0073
GPB/USD 1.5423 1.5441 1.5298 1.5316 0.0143 £ 0.0107
USD/CHF 0.9378 0.9443 0.9373 0.9430 0.0070 0.0052
USD/CAD 1.0513 1.0528 1.0458 1.0477 0.0070 £ 0.0036
AUD/USD 0.9253 0.9345 0.9236 0.9278 0.0109 0.0025
NZD/USD 0.7737 0.7861 0.7718 0.7786 0.0143 0.0049
EUR/GBP 0.8484 0.8499 0.8469 0.8495 0.0030 0.0011
USDIDX 82.682 83.025 82.507 82.938 0.518 0.256
EUR/JPY 128.03 128.43 126.57 127.22 1.86 £ 0.81
GPB/JPY 150.90 151.40 149.26 149.76 2.14 £ 1.14
AUD/JPY 90.53 91.15 90.22 90.72 0.93 0.19
NZD/JPY 75.72 76.68 75.29 76.16 1.39 0.44
CAD/JPY 93.06 93.45 92.80 93.32 0.65 0.26
CHF/JPY 104.33 104.63 103.19 103.69 1.44 £ 0.64
ZAR/JPY 9.70 9.73 9.60 9.66 0.13 £ 0.04
2013”N 06ŒŽ25“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.74 98.07 96.95 97.85 1.12 0.11
EUR/USD 1.3112 1.3151 1.3067 1.3084 0.0084 £ 0.0028
GPB/USD 1.5435 1.5479 1.5397 1.5423 0.0082 £ 0.0012
USD/CHF 0.9329 0.9408 0.9319 0.9378 0.0089 0.0049
USD/CAD 1.0498 1.0548 1.0458 1.0513 0.0090 0.0015
AUD/USD 0.9254 0.9298 0.9197 0.9253 0.0101 £ 0.0001
NZD/USD 0.7749 0.7796 0.7698 0.7737 0.0098 £ 0.0012
EUR/GBP 0.8496 0.8512 0.8472 0.8484 0.0040 £ 0.0012
USDIDX 82.398 82.723 82.241 82.581 0.482 0.183
EUR/JPY 128.22 128.67 127.30 128.03 1.37 £ 0.19
GPB/JPY 150.85 151.50 149.68 150.90 1.82 0.05
AUD/JPY 90.45 90.77 89.58 90.53 1.19 0.08
NZD/JPY 75.76 76.05 75.07 75.72 0.98 £ 0.04
CAD/JPY 93.09 93.35 92.50 93.06 0.85 £ 0.03
CHF/JPY 104.72 105.02 103.87 104.33 1.15 £ 0.39
ZAR/JPY 9.69 9.78 9.65 9.70 0.13 0.01
2013”N 06ŒŽ24“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 97.98 98.72 97.21 97.74 1.51 £ 0.24
EUR/USD 1.3101 1.3145 1.3059 1.3112 0.0086 0.0011
GPB/USD 1.5388 1.5466 1.5344 1.5435 0.0122 0.0047
USD/CHF 0.9358 0.9381 0.9313 0.9329 0.0068 £ 0.0029
USD/CAD 1.0473 1.0556 1.0469 1.0498 0.0087 0.0025
AUD/USD 0.9231 0.9299 0.9148 0.9254 0.0151 0.0023
NZD/USD 0.7755 0.7790 0.7683 0.7749 0.0107 £ 0.0006
EUR/GBP 0.8510 0.8543 0.8483 0.8496 0.0060 £ 0.0014
USDIDX 82.405 82.841 82.305 82.581 0.536 0.176
EUR/JPY 128.35 129.20 127.28 128.22 1.92 £ 0.13
GPB/JPY 150.75 151.76 149.72 150.85 2.04 0.10
AUD/JPY 90.49 91.08 89.59 90.45 1.49 £ 0.04
NZD/JPY 76.00 76.50 75.31 75.76 1.19 £ 0.24
CAD/JPY 93.47 94.02 92.18 93.09 1.84 £ 0.38
CHF/JPY 104.64 105.31 104.09 104.72 1.22 0.08
ZAR/JPY 9.56 9.72 9.55 9.69 0.17 0.13
2013”N 06ŒŽ21“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 97.31 98.14 96.87 97.91 1.27 0.60
EUR/USD 1.3220 1.3255 1.3098 1.3121 0.0157 £ 0.0099
GPB/USD 1.5513 1.5531 1.5368 1.5418 0.0163 £ 0.0095
USD/CHF 0.9273 0.9368 0.9242 0.9345 0.0126 0.0072
USD/CAD 1.0375 1.0459 1.0363 1.0457 0.0096 0.0082
AUD/USD 0.9198 0.9259 0.9182 0.9220 0.0077 0.0022
NZD/USD 0.7755 0.7807 0.7700 0.7751 0.0107 £ 0.0004
EUR/GBP 0.8522 0.8552 0.8505 0.8508 0.0047 £ 0.0014
USDIDX 81.676 82.524 81.604 82.410 0.920 0.734
EUR/JPY 128.64 129.70 127.79 128.48 1.91 £ 0.16
GPB/JPY 150.94 151.91 149.75 150.97 2.16 0.03
AUD/JPY 89.49 90.54 89.16 90.28 1.38 0.79
NZD/JPY 75.46 76.25 75.03 75.88 1.22 0.42
CAD/JPY 93.77 94.57 92.91 93.62 1.66 £ 0.15
CHF/JPY 104.93 105.61 104.08 104.76 1.53 £ 0.17
ZAR/JPY 9.48 9.62 9.43 9.57 0.19 0.09
2013”N 06ŒŽ20“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 96.39 98.29 96.20 97.31 2.09 0.92
EUR/USD 1.3298 1.3301 1.3161 1.3220 0.0140 £ 0.0078
GPB/USD 1.5485 1.5518 1.5415 1.5513 0.0103 0.0028
USD/CHF 0.9282 0.9362 0.9252 0.9273 0.0110 £ 0.0009
USD/CAD 1.0272 1.0394 1.0264 1.0375 0.0130 0.0103
AUD/USD 0.9305 0.9313 0.9162 0.9198 0.0151 £ 0.0107
NZD/USD 0.7901 0.7901 0.7712 0.7755 0.0189 £ 0.0146
EUR/GBP 0.8588 0.8591 0.8518 0.8522 0.0073 £ 0.0066
USDIDX 81.553 82.145 81.512 81.747 0.633 0.194
EUR/JPY 128.17 129.90 127.85 128.64 2.05 0.47
GPB/JPY 149.27 151.94 148.89 150.94 3.05 1.67
AUD/JPY 89.70 90.45 89.10 89.49 1.35 £ 0.21
NZD/JPY 76.14 76.78 75.07 75.46 1.71 £ 0.68
CAD/JPY 93.83 95.12 93.46 93.77 1.66 £ 0.06
CHF/JPY 103.85 105.73 103.59 104.93 2.14 1.08
ZAR/JPY 9.48 9.61 9.43 9.53 0.18 0.05
2013”N 06ŒŽ19“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 95.36 97.03 94.83 96.39 2.20 1.03
EUR/USD 1.3396 1.3413 1.3262 1.3298 0.0151 £ 0.0098
GPB/USD 1.5643 1.5678 1.5450 1.5485 0.0228 £ 0.0158
USD/CHF 0.9197 0.9318 0.9176 0.9282 0.0142 0.0085
USD/CAD 1.0213 1.0283 1.0168 1.0272 0.0115 0.0059
AUD/USD 0.9484 0.9484 0.9285 0.9305 0.0199 £ 0.0179
NZD/USD 0.7991 0.8054 0.7853 0.7901 0.0201 £ 0.0090
EUR/GBP 0.8563 0.8591 0.8538 0.8588 0.0053 0.0025
USDIDX 80.725 81.501 80.498 81.303 1.003 0.578
EUR/JPY 127.74 128.75 127.05 128.17 1.70 0.43
GPB/JPY 149.17 150.28 148.27 149.27 2.01 0.10
AUD/JPY 90.42 91.09 89.61 89.70 1.48 £ 0.72
NZD/JPY 76.20 76.82 75.86 76.14 0.96 £ 0.06
CAD/JPY 93.36 94.53 92.85 93.83 1.68 0.47
CHF/JPY 103.68 104.29 103.10 103.85 1.19 0.17
ZAR/JPY 9.53 9.61 9.48 9.48 0.13 £ 0.05
2013”N 06ŒŽ18“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.51 95.77 94.43 95.36 1.34 0.85
EUR/USD 1.3367 1.3415 1.3325 1.3396 0.0090 0.0029
GPB/USD 1.5721 1.5725 1.5565 1.5643 0.0160 £ 0.0078
USD/CHF 0.9225 0.9263 0.9176 0.9197 0.0087 £ 0.0028
USD/CAD 1.0190 1.0217 1.0177 1.0213 0.0040 0.0023
AUD/USD 0.9552 0.9575 0.9440 0.9484 0.0135 £ 0.0068
NZD/USD 0.7996 0.8022 0.7949 0.7991 0.0073 £ 0.0005
EUR/GBP 0.8503 0.8585 0.8496 0.8563 0.0089 0.0060
USDIDX 80.632 80.990 80.558 80.687 0.432 0.055
EUR/JPY 126.32 128.07 126.24 127.74 1.83 1.42
GPB/JPY 148.58 149.61 148.40 149.17 1.21 0.59
AUD/JPY 90.28 90.74 89.83 90.42 0.91 0.14
NZD/JPY 75.57 76.59 75.48 76.20 1.11 0.63
CAD/JPY 92.76 93.83 92.69 93.36 1.14 0.60
CHF/JPY 102.45 103.99 102.37 103.68 1.62 1.23
ZAR/JPY 9.49 9.58 9.43 9.53 0.15 0.04
2013”N 06ŒŽ17“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 94.18 95.22 94.08 94.51 1.14 0.33
EUR/USD 1.3348 1.3382 1.3319 1.3367 0.0063 0.0019
GPB/USD 1.5708 1.5752 1.5680 1.5721 0.0072 0.0013
USD/CHF 0.9215 0.9272 0.9214 0.9225 0.0058 0.0010
USD/CAD 1.0170 1.0205 1.0150 1.0190 0.0055 0.0020
AUD/USD 0.9566 0.9641 0.9509 0.9552 0.0132 £ 0.0014
NZD/USD 0.8046 0.8100 0.7967 0.7996 0.0133 £ 0.0050
EUR/GBP 0.8491 0.8508 0.8476 0.8503 0.0032 0.0012
USDIDX 80.618 80.875 80.530 80.787 0.345 0.169
EUR/JPY 125.73 126.93 125.72 126.32 1.21 0.59
GPB/JPY 147.98 149.47 147.89 148.58 1.58 0.60
AUD/JPY 90.12 91.56 90.03 90.28 1.53 0.16
NZD/JPY 75.83 77.00 75.48 75.57 1.52 £ 0.26
CAD/JPY 92.55 93.69 92.50 92.76 1.19 0.21
CHF/JPY 102.14 103.09 102.07 102.45 1.02 0.31
ZAR/JPY 9.45 9.63 9.45 9.49 0.18 0.04
2013”N 06ŒŽ14“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 95.44 95.80 93.98 94.07 1.82 £ 1.37
EUR/USD 1.3374 1.3374 1.3295 1.3347 0.0079 £ 0.0027
GPB/USD 1.5722 1.5722 1.5616 1.5706 0.0106 £ 0.0016
USD/CHF 0.9221 0.9270 0.9196 0.9216 0.0074 £ 0.0005
USD/CAD 1.0156 1.0188 1.0137 1.0171 0.0051 0.0015
AUD/USD 0.9643 0.9662 0.9568 0.9570 0.0094 £ 0.0073
NZD/USD 0.8101 0.8138 0.8038 0.8050 0.0100 £ 0.0051
EUR/GBP 0.8507 0.8535 0.8489 0.8501 0.0046 £ 0.0006
USDIDX 80.756 81.012 80.590 80.625 0.422 £ 0.131
EUR/JPY 127.62 128.11 125.18 125.56 2.93 £ 2.06
GPB/JPY 150.04 150.55 147.41 147.85 3.14 £ 2.19
AUD/JPY 92.01 92.56 90.03 90.08 2.53 £ 1.93
NZD/JPY 77.30 77.66 75.59 75.69 2.07 £ 1.61
CAD/JPY 93.96 94.30 92.32 92.55 1.98 £ 1.41
CHF/JPY 103.49 103.89 101.85 102.24 2.04 £ 1.25
ZAR/JPY 9.69 9.72 9.42 9.44 0.30 £ 0.25
2013”N 06ŒŽ13“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 95.97 96.09 93.75 95.44 2.34 £ 0.53
EUR/USD 1.3338 1.3390 1.3279 1.3374 0.0111 0.0036
GPB/USD 1.5678 1.5738 1.5644 1.5722 0.0094 0.0044
USD/CHF 0.9207 0.9259 0.9131 0.9221 0.0128 0.0014
USD/CAD 1.0210 1.0226 1.0148 1.0156 0.0078 £ 0.0054
AUD/USD 0.9483 0.9658 0.9429 0.9643 0.0229 0.0160
NZD/USD 0.7972 0.8112 0.7896 0.8101 0.0216 0.0129
EUR/GBP 0.8507 0.8542 0.8470 0.8507 0.0072 0.0000
USDIDX 80.917 80.985 80.500 80.720 0.485 £ 0.197
EUR/JPY 128.01 128.05 124.94 127.62 3.11 £ 0.39
GPB/JPY 150.48 150.68 147.11 150.04 3.57 £ 0.44
AUD/JPY 91.02 92.21 88.95 92.01 3.26 0.99
NZD/JPY 76.50 77.41 74.46 77.30 2.95 0.80
CAD/JPY 93.99 94.12 91.80 93.96 2.32 £ 0.03
CHF/JPY 104.24 104.37 101.84 103.49 2.53 £ 0.75
ZAR/JPY 9.49 9.71 9.28 9.69 0.43 0.20
2013”N 06ŒŽ12“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 96.03 97.03 95.13 95.97 1.90 £ 0.06
EUR/USD 1.3313 1.3360 1.3266 1.3338 0.0094 0.0025
GPB/USD 1.5643 1.5701 1.5633 1.5678 0.0068 0.0035
USD/CHF 0.9248 0.9287 0.9170 0.9207 0.0117 £ 0.0041
USD/CAD 1.0191 1.0217 1.0155 1.0210 0.0062 0.0019
AUD/USD 0.9464 0.9563 0.9415 0.9483 0.0148 0.0019
NZD/USD 0.7872 0.8024 0.7862 0.7972 0.0162 0.0100
EUR/GBP 0.8509 0.8514 0.8463 0.8507 0.0051 £ 0.0002
USDIDX 81.094 81.308 80.748 80.947 0.560 £ 0.147
EUR/JPY 127.82 129.35 126.39 128.01 2.96 0.19
GPB/JPY 150.20 152.06 149.31 150.48 2.75 0.28
AUD/JPY 90.58 95.21 90.45 91.02 4.76 0.44
NZD/JPY 75.57 77.51 75.31 76.50 2.20 0.93
CAD/JPY 94.21 95.35 93.28 93.99 2.07 £ 0.22
CHF/JPY 103.83 104.93 103.60 104.24 1.33 0.41
ZAR/JPY 9.53 9.76 9.44 9.49 0.32 £ 0.04
2013”N 06ŒŽ11“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 98.74 99.05 95.59 96.03 3.46 £ 2.71
EUR/USD 1.3257 1.3318 1.3232 1.3313 0.0086 0.0056
GPB/USD 1.5574 1.5654 1.5521 1.5643 0.0133 0.0069
USD/CHF 0.9336 0.9350 0.9223 0.9248 0.0127 £ 0.0088
USD/CAD 1.0193 1.0251 1.0175 1.0191 0.0076 £ 0.0002
AUD/USD 0.9464 0.9472 0.9326 0.9433 0.0146 £ 0.0031
NZD/USD 0.7903 0.7912 0.7764 0.7872 0.0148 £ 0.0031
EUR/GBP 0.8514 0.8551 0.8501 0.8509 0.0050 £ 0.0005
USDIDX 81.692 81.753 81.034 81.113 0.719 £ 0.579
EUR/JPY 130.88 131.30 127.11 127.82 4.19 £ 3.06
GPB/JPY 153.77 154.25 149.37 150.20 4.88 £ 3.57
AUD/JPY 93.44 93.72 90.02 90.58 3.70 £ 2.86
NZD/JPY 78.03 78.27 75.12 75.57 3.15 £ 2.46
CAD/JPY 96.86 97.17 93.71 94.21 3.46 £ 2.65
CHF/JPY 105.76 106.06 103.43 103.83 2.63 £ 1.93
ZAR/JPY 9.70 9.74 9.32 9.53 0.42 £ 0.17
2013”N 06ŒŽ10“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 97.85 99.29 97.43 98.74 1.86 0.89
EUR/USD 1.3197 1.3269 1.3177 1.3257 0.0092 0.0060
GPB/USD 1.5531 1.5587 1.5495 1.5574 0.0092 0.0043
USD/CHF 0.9365 0.9419 0.9318 0.9336 0.0101 £ 0.0029
USD/CAD 1.0218 1.0219 1.0168 1.0193 0.0051 £ 0.0025
AUD/USD 0.9395 0.9481 0.9395 0.9464 0.0086 0.0069
NZD/USD 0.7828 0.7924 0.7828 0.7903 0.0096 0.0075
EUR/GBP 0.8493 0.8518 0.8490 0.8514 0.0028 0.0021
USDIDX 81.692 82.091 81.598 81.646 0.493 £ 0.046
EUR/JPY 129.13 131.10 128.70 130.88 2.40 1.75
GPB/JPY 151.97 154.21 151.81 153.77 2.40 1.80
AUD/JPY 91.95 93.81 91.93 93.44 1.88 1.49
NZD/JPY 76.60 78.41 76.53 78.03 1.88 1.43
CAD/JPY 95.72 97.41 95.68 96.86 1.73 1.14
CHF/JPY 104.44 105.89 104.34 105.76 1.55 1.32
ZAR/JPY 9.72 9.78 9.63 9.70 0.15 £ 0.02
2013”N 06ŒŽ07“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 96.98 97.78 94.98 97.57 2.80 0.59
EUR/USD 1.3247 1.3282 1.3192 1.3219 0.0090 £ 0.0028
GPB/USD 1.5601 1.5618 1.5488 1.5559 0.0130 £ 0.0042
USD/CHF 0.9291 0.9375 0.9243 0.9358 0.0132 0.0067
USD/CAD 1.0263 1.0288 1.0160 1.0196 0.0128 £ 0.0067
AUD/USD 0.9605 0.9605 0.9428 0.9496 0.0177 £ 0.0109
NZD/USD 0.8032 0.8032 0.7859 0.7888 0.0173 £ 0.0144
EUR/GBP 0.8491 0.8527 0.8481 0.8498 0.0046 0.0007
USDIDX 81.544 81.847 81.090 81.688 0.757 0.144
EUR/JPY 128.47 129.18 126.27 128.97 2.91 0.50
GPB/JPY 151.28 152.04 148.11 151.80 3.93 0.52
AUD/JPY 93.15 93.27 90.52 92.64 2.75 £ 0.51
NZD/JPY 77.91 77.94 75.79 76.80 2.15 £ 1.11
CAD/JPY 94.48 95.70 92.92 95.70 2.78 1.22
CHF/JPY 104.33 104.81 102.59 104.23 2.22 £ 0.10
ZAR/JPY 9.83 9.87 9.52 9.79 0.35 £ 0.04
2013”N 06ŒŽ06“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 99.04 99.47 95.90 96.98 3.57 £ 2.06
EUR/USD 1.3092 1.3306 1.3075 1.3247 0.0231 0.0155
GPB/USD 1.5406 1.5687 1.5381 1.5601 0.0306 0.0195
USD/CHF 0.9421 0.9440 0.9219 0.9291 0.0221 £ 0.0130
USD/CAD 1.0342 1.0368 1.0192 1.0263 0.0176 £ 0.0079
AUD/USD 0.9543 0.9665 0.9434 0.9605 0.0231 0.0062
NZD/USD 0.7971 0.8094 0.7903 0.8032 0.0191 0.0061
EUR/GBP 0.8498 0.8521 0.8470 0.8491 0.0051 £ 0.0007
USDIDX 82.523 82.680 81.077 81.585 1.603 £ 0.938
EUR/JPY 129.65 130.72 127.53 128.47 3.19 £ 1.18
GPB/JPY 152.56 153.63 150.32 151.28 3.31 £ 1.28
AUD/JPY 94.51 94.68 92.57 93.15 2.11 £ 1.36
NZD/JPY 78.93 79.18 77.41 77.91 1.77 £ 1.02
CAD/JPY 95.75 96.14 93.98 94.48 2.16 £ 1.27
CHF/JPY 105.12 105.74 103.74 104.33 2.00 £ 0.79
ZAR/JPY 9.91 10.01 9.70 9.83 0.31 £ 0.08
2013”N 06ŒŽ05“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 100.06 100.47 98.97 99.04 1.50 £ 1.02
EUR/USD 1.3080 1.3118 1.3053 1.3092 0.0065 0.0012
GPB/USD 1.5313 1.5409 1.5291 1.5406 0.0118 0.0093
USD/CHF 0.9470 0.9495 0.9395 0.9421 0.0100 £ 0.0049
USD/CAD 1.0341 1.0380 1.0322 1.0342 0.0058 0.0001
AUD/USD 0.9648 0.9657 0.9511 0.9543 0.0146 £ 0.0105
NZD/USD 0.8014 0.8061 0.7928 0.7971 0.0133 £ 0.0043
EUR/GBP 0.8540 0.8549 0.8492 0.8498 0.0057 £ 0.0042
USDIDX 82.796 82.885 82.491 82.563 0.394 £ 0.233
EUR/JPY 130.88 131.40 129.61 129.65 1.79 £ 1.23
GPB/JPY 153.23 153.78 152.38 152.56 1.40 £ 0.67
AUD/JPY 96.54 96.82 94.23 94.51 2.59 £ 2.03
NZD/JPY 80.19 80.75 78.53 78.93 2.22 £ 1.26
CAD/JPY 96.75 97.06 95.60 95.75 1.46 £ 1.00
CHF/JPY 105.06 105.91 104.96 105.12 0.95 0.06
ZAR/JPY 10.18 10.24 9.87 9.91 0.37 £ 0.27
2013”N 06ŒŽ04“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 99.53 100.42 99.33 100.06 1.09 0.53
EUR/USD 1.3074 1.3102 1.3043 1.3080 0.0059 0.0006
GPB/USD 1.5317 1.5343 1.5274 1.5313 0.0069 £ 0.0004
USD/CHF 0.9473 0.9521 0.9453 0.9470 0.0068 £ 0.0003
USD/CAD 1.0282 1.0361 1.0271 1.0341 0.0090 0.0059
AUD/USD 0.9757 0.9772 0.9611 0.9648 0.0161 £ 0.0109
NZD/USD 0.8084 0.8105 0.7968 0.8014 0.0137 £ 0.0070
EUR/GBP 0.8536 0.8559 0.8522 0.8540 0.0037 0.0004
USDIDX 82.703 82.976 82.603 82.769 0.373 0.066
EUR/JPY 130.12 131.40 129.94 130.88 1.46 0.76
GPB/JPY 152.44 153.82 152.29 153.23 1.53 0.79
AUD/JPY 97.11 97.38 96.16 96.54 1.22 £ 0.57
NZD/JPY 80.44 80.76 79.72 80.19 1.04 £ 0.25
CAD/JPY 96.79 97.37 96.54 96.75 0.83 £ 0.04
CHF/JPY 105.05 105.93 104.91 105.06 1.02 0.01
ZAR/JPY 10.13 10.34 10.10 10.18 0.24 0.05
2013”N 06ŒŽ03“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 100.54 100.73 98.86 99.53 1.87 £ 1.01
EUR/USD 1.2991 1.3108 1.2956 1.3074 0.0152 0.0083
GPB/USD 1.5194 1.5377 1.5192 1.5317 0.0185 0.0123
USD/CHF 0.9571 0.9625 0.9408 0.9473 0.0217 £ 0.0098
USD/CAD 1.0359 1.0375 1.0262 1.0282 0.0113 £ 0.0077
AUD/USD 0.9602 0.9792 0.9591 0.9757 0.0201 0.0155
NZD/USD 0.7957 0.8119 0.7943 0.8084 0.0176 0.0127
EUR/GBP 0.8552 0.8553 0.8499 0.8536 0.0054 £ 0.0016
USDIDX 83.264 83.376 82.458 82.658 0.918 £ 0.606
EUR/JPY 130.63 130.99 129.49 130.12 1.50 £ 0.51
GPB/JPY 152.80 153.26 151.94 152.44 1.32 £ 0.36
AUD/JPY 96.57 97.27 96.26 97.11 1.01 0.54
NZD/JPY 80.01 80.57 79.67 80.44 0.90 0.43
CAD/JPY 97.01 97.16 96.03 96.79 1.13 £ 0.22
CHF/JPY 105.01 105.28 103.97 105.05 1.31 0.04
ZAR/JPY 9.99 10.15 9.94 10.13 0.21 0.14
2013”N 05ŒŽ31“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 100.78 101.29 100.22 100.43 1.07 £ 0.35
EUR/USD 1.3047 1.3060 1.2944 1.2996 0.0116 £ 0.0051
GPB/USD 1.5231 1.5240 1.5140 1.5199 0.0100 £ 0.0032
USD/CHF 0.9533 0.9625 0.9512 0.9572 0.0113 0.0039
USD/CAD 1.0297 1.0381 1.0295 1.0366 0.0086 0.0069
AUD/USD 0.9663 0.9685 0.9549 0.9576 0.0136 £ 0.0087
NZD/USD 0.8075 0.8104 0.7939 0.7945 0.0165 £ 0.0130
EUR/GBP 0.8565 0.8578 0.8529 0.8552 0.0049 £ 0.0013
USDIDX 83.264 83.832 83.262 83.375 0.570 0.111
EUR/JPY 131.48 132.07 130.27 130.80 1.80 £ 0.68
GPB/JPY 153.49 154.23 152.37 152.66 1.86 £ 0.83
AUD/JPY 97.39 97.91 96.06 96.21 1.85 £ 1.18
NZD/JPY 81.37 81.92 79.78 79.82 2.14 £ 1.55
CAD/JPY 97.85 98.26 96.78 96.88 1.48 £ 0.97
CHF/JPY 105.70 106.12 104.81 105.16 1.31 £ 0.54
ZAR/JPY 10.04 10.11 9.78 9.96 0.33 £ 0.08
2013”N 05ŒŽ30“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 101.10 101.80 100.46 100.78 1.34 £ 0.32
EUR/USD 1.2941 1.3062 1.2934 1.3047 0.0128 0.0106
GPB/USD 1.5130 1.5238 1.5111 1.5231 0.0127 0.0101
USD/CHF 0.9618 0.9651 0.9527 0.9533 0.0124 £ 0.0085
USD/CAD 1.0350 1.0388 1.0296 1.0297 0.0092 £ 0.0053
AUD/USD 0.9639 0.9697 0.9579 0.9663 0.0118 0.0024
NZD/USD 0.8100 0.8125 0.8005 0.8075 0.0120 £ 0.0025
EUR/GBP 0.8554 0.8597 0.8546 0.8565 0.0051 0.0011
USDIDX 83.628 83.708 82.955 83.375 0.753 £ 0.253
EUR/JPY 130.83 131.95 130.18 131.48 1.77 0.65
GPB/JPY 153.92 154.04 152.25 153.49 1.79 £ 0.43
AUD/JPY 97.45 97.98 96.97 97.39 1.01 £ 0.06
NZD/JPY 81.88 82.29 81.16 81.37 1.13 £ 0.51
CAD/JPY 97.67 98.67 97.12 97.85 1.55 0.18
CHF/JPY 105.10 106.01 104.72 105.70 1.29 0.60
ZAR/JPY 10.29 10.34 10.04 10.04 0.30 £ 0.25
2013”N 05ŒŽ29“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.35 102.53 100.71 101.10 1.82 £ 1.25
EUR/USD 1.2856 1.2978 1.2838 1.2941 0.0140 0.0085
GPB/USD 1.5039 1.5148 1.5000 1.5130 0.0148 0.0091
USD/CHF 0.9773 0.9791 0.9600 0.9618 0.0191 £ 0.0155
USD/CAD 1.0400 1.0420 1.0345 1.0350 0.0075 £ 0.0050
AUD/USD 0.9618 0.9670 0.9528 0.9639 0.0142 0.0021
NZD/USD 0.8081 0.8164 0.8050 0.8100 0.0114 0.0019
EUR/GBP 0.8549 0.8596 0.8541 0.8554 0.0055 0.0005
USDIDX 84.335 84.368 83.475 83.625 0.893 £ 0.710
EUR/JPY 131.57 131.70 130.38 130.83 1.32 £ 0.74
GPB/JPY 153.92 154.06 152.24 153.92 1.82 0.00
AUD/JPY 98.43 98.46 97.05 97.45 1.41 £ 0.98
NZD/JPY 82.70 82.90 81.80 81.88 1.10 £ 0.82
CAD/JPY 98.40 98.51 97.04 97.67 1.47 £ 0.73
CHF/JPY 104.72 105.20 104.43 105.10 0.77 0.38
ZAR/JPY 10.47 10.48 10.25 10.29 0.23 £ 0.18
2013”N 05ŒŽ28“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 100.96 102.51 100.96 102.35 1.55 1.39
EUR/USD 1.2930 1.2950 1.2850 1.2856 0.0100 £ 0.0074
GPB/USD 1.5100 1.5136 1.5026 1.5039 0.0110 £ 0.0061
USD/CHF 0.9632 0.9782 0.9623 0.9773 0.0159 0.0141
USD/CAD 1.0335 1.0408 1.0324 1.0400 0.0084 0.0065
AUD/USD 0.9627 0.9696 0.9596 0.9618 0.0100 £ 0.0009
NZD/USD 0.8076 0.8127 0.8061 0.8081 0.0066 0.0005
EUR/GBP 0.8558 0.8567 0.8541 0.8549 0.0026 £ 0.0009
USDIDX 83.664 84.297 83.643 84.244 0.654 0.580
EUR/JPY 130.70 132.15 130.70 131.57 1.45 0.87
GPB/JPY 152.45 154.68 152.40 153.92 2.28 1.47
AUD/JPY 97.20 99.07 97.20 98.43 1.87 1.23
NZD/JPY 81.47 83.09 81.47 82.70 1.62 1.23
CAD/JPY 97.60 99.04 97.60 98.40 1.44 0.80
CHF/JPY 104.78 105.56 104.63 104.72 0.93 £ 0.06
ZAR/JPY 10.51 10.59 10.43 10.47 0.16 £ 0.04
2013”N 05ŒŽ27“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.23 101.82 100.75 100.96 1.07 £ 0.27
EUR/USD 1.2935 1.2949 1.2916 1.2930 0.0033 £ 0.0005
GPB/USD 1.5125 1.5157 1.5087 1.5100 0.0070 £ 0.0025
USD/CHF 0.9615 0.9648 0.9593 0.9632 0.0055 0.0017
USD/CAD 1.0310 1.0344 1.0308 1.0335 0.0036 0.0025
AUD/USD 0.9647 0.9666 0.9615 0.9627 0.0051 £ 0.0020
NZD/USD 0.8102 0.8108 0.8063 0.8076 0.0045 £ 0.0026
EUR/GBP 0.8546 0.8573 0.8536 0.8558 0.0037 0.0012
USDIDX 83.611 83.702 83.508 83.662 0.194 0.051
EUR/JPY 130.95 131.58 130.26 130.70 1.32 £ 0.25
GPB/JPY 153.14 153.28 152.38 152.45 0.90 £ 0.69
AUD/JPY 97.69 97.77 96.97 97.20 0.80 £ 0.49
NZD/JPY 82.04 82.10 81.34 81.47 0.76 £ 0.57
CAD/JPY 98.13 98.19 97.55 97.60 0.64 £ 0.53
CHF/JPY 105.24 105.37 104.73 104.78 0.64 £ 0.46
ZAR/JPY 10.54 10.57 10.48 10.51 0.09 £ 0.03
2013”N 05ŒŽ24“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 101.92 102.59 100.66 101.34 1.93 £ 0.58
EUR/USD 1.2937 1.2994 1.2905 1.2929 0.0089 £ 0.0008
GPB/USD 1.5110 1.5143 1.5063 1.5142 0.0080 0.0032
USD/CHF 0.9687 0.9718 0.9590 0.9615 0.0128 £ 0.0072
USD/CAD 1.0298 1.0355 1.0295 1.0318 0.0060 0.0020
AUD/USD 0.9746 0.9746 0.9634 0.9652 0.0112 £ 0.0094
NZD/USD 0.8134 0.8142 0.8065 0.8097 0.0077 £ 0.0037
EUR/GBP 0.8562 0.8598 0.8536 0.8551 0.0062 £ 0.0011
USDIDX 83.792 83.961 83.433 83.640 0.528 £ 0.152
EUR/JPY 131.84 132.56 130.09 131.00 2.47 £ 0.84
GPB/JPY 153.99 154.76 152.27 153.21 2.49 £ 0.78
AUD/JPY 99.33 99.40 97.14 97.77 2.26 £ 1.56
NZD/JPY 82.89 83.02 81.38 81.91 1.64 £ 0.98
CAD/JPY 98.95 99.37 97.39 98.00 1.98 £ 0.95
CHF/JPY 105.20 105.78 104.61 105.36 1.17 0.16
ZAR/JPY 10.70 10.74 10.49 10.58 0.25 £ 0.12
2013”N 05ŒŽ23“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 103.11 103.58 100.83 101.92 2.75 £ 1.19
EUR/USD 1.2858 1.2957 1.2821 1.2937 0.0136 0.0079
GPB/USD 1.5048 1.5129 1.5014 1.5110 0.0115 0.0062
USD/CHF 0.9786 0.9818 0.9634 0.9687 0.0184 £ 0.0099
USD/CAD 1.0369 1.0393 1.0286 1.0298 0.0107 £ 0.0071
AUD/USD 0.9699 0.9778 0.9593 0.9746 0.0185 0.0047
NZD/USD 0.8075 0.8172 0.8006 0.8134 0.0166 0.0059
EUR/GBP 0.8544 0.8571 0.8531 0.8562 0.0040 0.0018
USDIDX 84.366 84.498 83.602 83.800 0.896 £ 0.566
EUR/JPY 132.59 132.87 129.95 131.84 2.92 £ 0.75
GPB/JPY 155.16 155.60 151.78 153.99 3.82 £ 1.17
AUD/JPY 100.01 100.11 97.30 99.33 2.81 £ 0.68
NZD/JPY 83.35 83.35 81.15 82.89 2.20 £ 0.46
CAD/JPY 99.42 99.70 97.31 98.95 2.39 £ 0.47
CHF/JPY 105.36 105.52 104.05 105.20 1.47 £ 0.16
ZAR/JPY 10.78 10.80 10.41 10.70 0.39 £ 0.08
2013”N 05ŒŽ22“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.54 103.74 102.35 103.11 1.39 0.57
EUR/USD 1.2906 1.2998 1.2834 1.2858 0.0164 £ 0.0048
GPB/USD 1.5150 1.5174 1.5019 1.5048 0.0155 £ 0.0102
USD/CHF 0.9701 0.9838 0.9679 0.9786 0.0159 0.0085
USD/CAD 1.0269 1.0388 1.0251 1.0369 0.0137 0.0100
AUD/USD 0.9805 0.9828 0.9662 0.9699 0.0166 £ 0.0106
NZD/USD 0.8166 0.8205 0.8057 0.8075 0.0148 £ 0.0091
EUR/GBP 0.8518 0.8591 0.8513 0.8544 0.0078 0.0026
USDIDX 83.779 84.422 83.464 83.800 0.958 0.021
EUR/JPY 132.32 133.82 131.96 132.59 1.86 0.27
GPB/JPY 155.33 156.12 154.56 155.16 1.56 £ 0.17
AUD/JPY 100.55 100.98 99.51 100.01 1.47 £ 0.54
NZD/JPY 83.72 84.39 82.82 83.35 1.57 £ 0.37
CAD/JPY 99.84 100.31 98.93 99.42 1.38 £ 0.42
CHF/JPY 105.68 106.25 104.99 105.36 1.26 £ 0.32
ZAR/JPY 10.73 10.90 10.67 10.78 0.23 0.05
2013”N 05ŒŽ21“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 102.29 102.88 102.08 102.54 0.80 0.25
EUR/USD 1.2883 1.2934 1.2841 1.2906 0.0093 0.0023
GPB/USD 1.5257 1.5277 1.5112 1.5150 0.0165 £ 0.0107
USD/CHF 0.9670 0.9751 0.9655 0.9701 0.0096 0.0031
USD/CAD 1.0240 1.0321 1.0233 1.0269 0.0088 0.0029
AUD/USD 0.9807 0.9842 0.9747 0.9805 0.0095 £ 0.0002
NZD/USD 0.8169 0.8213 0.8118 0.8166 0.0095 £ 0.0003
EUR/GBP 0.8444 0.8521 0.8439 0.8518 0.0082 0.0074
USDIDX 83.800 84.200 83.654 83.864 0.546 0.064
EUR/JPY 131.79 132.40 131.68 132.32 0.72 0.53
GPB/JPY 156.07 156.54 155.14 155.33 1.40 £ 0.74
AUD/JPY 100.33 100.94 100.13 100.55 0.81 0.22
NZD/JPY 83.56 84.23 83.35 83.72 0.88 0.16
CAD/JPY 99.88 100.20 99.40 99.84 0.80 £ 0.04
CHF/JPY 105.78 106.23 105.41 105.68 0.82 £ 0.10
ZAR/JPY 10.84 10.88 10.69 10.73 0.19 £ 0.11
2013”N 05ŒŽ20“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 102.59 103.15 102.00 102.29 1.15 £ 0.30
EUR/USD 1.2844 1.2901 1.2819 1.2883 0.0082 0.0039
GPB/USD 1.5188 1.5282 1.5166 1.5257 0.0116 0.0069
USD/CHF 0.9692 0.9720 0.9648 0.9670 0.0072 £ 0.0022
USD/CAD 1.0272 1.0296 1.0217 1.0240 0.0079 £ 0.0032
AUD/USD 0.9754 0.9827 0.9737 0.9807 0.0090 0.0053
NZD/USD 0.8099 0.8180 0.8079 0.8169 0.0101 0.0070
EUR/GBP 0.8452 0.8470 0.8441 0.8444 0.0029 £ 0.0008
USDIDX 84.197 84.259 83.703 83.864 0.556 £ 0.333
EUR/JPY 131.83 132.32 131.05 131.79 1.27 £ 0.04
GPB/JPY 155.86 156.37 155.10 156.07 1.27 0.21
AUD/JPY 100.08 100.57 99.55 100.33 1.02 0.25
NZD/JPY 83.12 83.74 82.61 83.56 1.13 0.44
CAD/JPY 99.86 100.15 99.25 99.88 0.90 0.02
CHF/JPY 105.81 106.11 105.18 105.78 0.93 £ 0.03
ZAR/JPY 10.90 10.95 10.81 10.84 0.14 £ 0.06
2013”N 05ŒŽ17“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 102.23 103.32 102.08 103.22 1.24 0.99
EUR/USD 1.2881 1.2891 1.2796 1.2838 0.0095 £ 0.0043
GPB/USD 1.5267 1.5288 1.5158 1.5177 0.0130 £ 0.0090
USD/CHF 0.9647 0.9752 0.9637 0.9720 0.0115 0.0073
USD/CAD 1.0189 1.0313 1.0181 1.0281 0.0132 0.0092
AUD/USD 0.9808 0.9831 0.9707 0.9730 0.0124 £ 0.0078
NZD/USD 0.8156 0.8178 0.8058 0.8058 0.0120 £ 0.0098
EUR/GBP 0.8437 0.8462 0.8430 0.8462 0.0032 0.0025
USDIDX 83.734 84.371 83.721 84.194 0.650 0.460
EUR/JPY 131.68 132.67 131.30 132.51 1.37 0.83
GPB/JPY 156.06 156.70 155.69 156.56 1.01 0.50
AUD/JPY 100.26 100.58 99.60 100.43 0.98 0.17
NZD/JPY 83.36 83.60 82.73 83.17 0.87 £ 0.19
CAD/JPY 100.31 100.47 99.38 100.40 1.09 0.09
CHF/JPY 105.96 106.25 105.30 106.13 0.95 0.17
ZAR/JPY 10.96 11.00 10.86 10.97 0.14 0.01
2013”N 05ŒŽ16“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 102.24 102.69 101.83 102.23 0.86 £ 0.01
EUR/USD 1.2886 1.2930 1.2846 1.2881 0.0084 £ 0.0005
GPB/USD 1.5234 1.5323 1.5197 1.5267 0.0126 0.0033
USD/CHF 0.9649 0.9709 0.9578 0.9647 0.0131 £ 0.0002
USD/CAD 1.0162 1.0207 1.0149 1.0189 0.0058 0.0027
AUD/USD 0.9900 0.9913 0.9797 0.9808 0.0116 £ 0.0092
NZD/USD 0.8241 0.8272 0.8139 0.8156 0.0133 £ 0.0085
EUR/GBP 0.8459 0.8465 0.8421 0.8437 0.0044 £ 0.0022
USDIDX 83.805 83.995 83.448 83.745 0.547 £ 0.060
EUR/JPY 131.76 132.21 131.30 131.68 0.91 £ 0.08
GPB/JPY 155.76 156.52 155.37 156.06 1.15 0.30
AUD/JPY 101.22 101.33 100.25 100.26 1.08 £ 0.96
NZD/JPY 84.26 84.53 83.31 83.36 1.22 £ 0.90
CAD/JPY 100.61 100.79 100.24 100.31 0.55 £ 0.30
CHF/JPY 105.96 106.39 105.48 105.96 0.91 0.00
ZAR/JPY 11.04 11.05 10.89 10.96 0.16 £ 0.08
2013”N 05ŒŽ15“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 102.32 102.77 101.85 102.24 0.92 £ 0.08
EUR/USD 1.2925 1.2943 1.2843 1.2886 0.0100 £ 0.0039
GPB/USD 1.5210 1.5273 1.5173 1.5234 0.0100 0.0024
USD/CHF 0.9668 0.9748 0.9643 0.9649 0.0105 £ 0.0019
USD/CAD 1.0179 1.0219 1.0161 1.0162 0.0058 £ 0.0017
AUD/USD 0.9890 0.9919 0.9853 0.9900 0.0066 0.0010
NZD/USD 0.8197 0.8256 0.8174 0.8241 0.0082 0.0044
EUR/GBP 0.8497 0.8500 0.8436 0.8459 0.0064 £ 0.0038
USDIDX 83.620 84.094 83.542 83.785 0.552 0.165
EUR/JPY 131.53 132.44 131.19 131.76 1.25 0.23
GPB/JPY 155.62 156.47 155.40 155.76 1.07 0.14
AUD/JPY 101.19 101.59 100.90 101.22 0.69 0.03
NZD/JPY 83.86 84.47 83.77 84.26 0.70 0.40
CAD/JPY 100.50 100.82 100.08 100.61 0.74 0.11
CHF/JPY 105.82 106.06 105.34 105.96 0.72 0.14
ZAR/JPY 11.07 11.09 11.01 11.04 0.08 £ 0.03
2013”N 05ŒŽ14“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 101.80 102.44 101.25 102.32 1.19 0.52
EUR/USD 1.2974 1.3030 1.2911 1.2925 0.0119 £ 0.0049
GPB/USD 1.5297 1.5331 1.5207 1.5210 0.0124 £ 0.0087
USD/CHF 0.9576 0.9670 0.9521 0.9668 0.0149 0.0092
USD/CAD 1.0106 1.0182 1.0090 1.0179 0.0092 0.0073
AUD/USD 0.9952 1.0004 0.9877 0.9890 0.0127 £ 0.0062
NZD/USD 0.8249 0.8302 0.8181 0.8197 0.0121 £ 0.0052
EUR/GBP 0.8481 0.8517 0.8424 0.8497 0.0093 0.0016
USDIDX 83.219 83.687 82.957 83.605 0.730 0.386
EUR/JPY 132.08 132.78 131.53 131.53 1.25 £ 0.55
GPB/JPY 155.72 156.07 154.97 155.62 1.10 £ 0.10
AUD/JPY 101.32 101.46 100.69 101.19 0.77 £ 0.13
NZD/JPY 83.96 84.23 83.55 83.86 0.68 £ 0.10
CAD/JPY 100.72 100.90 100.01 100.50 0.89 £ 0.22
CHF/JPY 106.30 106.66 105.80 105.82 0.86 £ 0.48
ZAR/JPY 11.11 11.15 11.01 11.07 0.14 £ 0.04
2013”N 05ŒŽ13“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 101.80 102.15 101.52 101.80 0.63 0.00
EUR/USD 1.2976 1.3000 1.2941 1.2974 0.0059 £ 0.0002
GPB/USD 1.5353 1.5386 1.5277 1.5297 0.0109 £ 0.0056
USD/CHF 0.9579 0.9597 0.9547 0.9576 0.0050 £ 0.0003
USD/CAD 1.0109 1.0133 1.0082 1.0106 0.0051 £ 0.0003
AUD/USD 1.0005 1.0011 0.9940 0.9952 0.0071 £ 0.0053
NZD/USD 0.8286 0.8318 0.8229 0.8249 0.0089 £ 0.0037
EUR/GBP 0.8448 0.8493 0.8431 0.8481 0.0062 0.0033
USDIDX 83.242 83.360 83.073 83.218 0.287 £ 0.024
EUR/JPY 132.07 132.39 131.58 132.08 0.81 0.01
GPB/JPY 156.76 156.77 155.55 155.72 1.22 £ 1.04
AUD/JPY 101.85 102.05 101.18 101.32 0.87 £ 0.53
NZD/JPY 84.35 84.62 83.86 83.96 0.76 £ 0.39
CAD/JPY 100.62 101.05 100.31 100.72 0.74 0.10
CHF/JPY 106.16 106.64 105.96 106.30 0.68 0.14
ZAR/JPY 11.13 11.20 11.11 11.11 0.09 £ 0.02
2013”N 05ŒŽ10“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 100.58 101.98 100.54 101.64 1.44 1.06
EUR/USD 1.3045 1.3051 1.2936 1.2990 0.0115 £ 0.0055
GPB/USD 1.5452 1.5458 1.5314 1.5356 0.0144 £ 0.0096
USD/CHF 0.9481 0.9628 0.9476 0.9569 0.0152 0.0088
USD/CAD 1.0064 1.0153 1.0063 1.0092 0.0090 0.0028
AUD/USD 1.0088 1.0096 0.9961 1.0035 0.0135 £ 0.0053
NZD/USD 0.8388 0.8418 0.8259 0.8296 0.0159 £ 0.0092
EUR/GBP 0.8442 0.8461 0.8431 0.8452 0.0030 0.0010
USDIDX 82.685 83.438 82.670 83.126 0.768 0.441
EUR/JPY 131.20 132.26 131.07 132.02 1.19 0.82
GPB/JPY 155.42 156.68 155.30 156.09 1.38 0.67
AUD/JPY 101.45 102.06 101.34 101.79 0.72 0.34
NZD/JPY 84.37 84.82 83.99 84.31 0.83 £ 0.06
CAD/JPY 99.92 100.96 99.87 100.59 1.09 0.67
CHF/JPY 106.08 106.59 105.74 106.19 0.85 0.11
ZAR/JPY 11.14 11.21 11.12 11.16 0.09 0.02
2013”N 05ŒŽ09“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 98.99 100.79 98.65 100.58 2.14 1.59
EUR/USD 1.3156 1.3178 1.3010 1.3045 0.0168 £ 0.0111
GPB/USD 1.5535 1.5589 1.5426 1.5452 0.0163 £ 0.0083
USD/CHF 0.9353 0.9499 0.9333 0.9481 0.0166 0.0128
USD/CAD 1.0032 1.0090 1.0014 1.0064 0.0076 0.0032
AUD/USD 1.0170 1.0254 1.0046 1.0088 0.0208 £ 0.0082
NZD/USD 0.8402 0.8482 0.8353 0.8388 0.0129 £ 0.0014
EUR/GBP 0.8468 0.8474 0.8430 0.8442 0.0044 £ 0.0026
USDIDX 81.908 82.824 81.782 82.694 1.042 0.786
EUR/JPY 130.24 131.75 129.60 131.20 2.15 0.96
GPB/JPY 153.79 155.83 153.27 155.42 2.56 1.63
AUD/JPY 100.68 102.15 100.47 101.45 1.68 0.77
NZD/JPY 83.17 84.75 83.08 84.37 1.67 1.20
CAD/JPY 98.67 100.28 98.32 99.92 1.96 1.25
CHF/JPY 105.83 106.38 105.35 106.08 1.03 0.25
ZAR/JPY 10.97 11.18 10.94 11.14 0.24 0.17
2013”N 05ŒŽ08“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 99.00 99.16 98.58 98.99 0.58 £ 0.01
EUR/USD 1.3079 1.3195 1.3071 1.3156 0.0124 0.0077
GPB/USD 1.5484 1.5592 1.5470 1.5535 0.0122 0.0051
USD/CHF 0.9402 0.9411 0.9337 0.9353 0.0074 £ 0.0049
USD/CAD 1.0043 1.0059 1.0017 1.0032 0.0042 £ 0.0011
AUD/USD 1.0182 1.0208 1.0155 1.0170 0.0053 £ 0.0012
NZD/USD 0.8456 0.8463 0.8361 0.8402 0.0102 £ 0.0054
EUR/GBP 0.8447 0.8489 0.8443 0.8468 0.0046 0.0021
USDIDX 82.283 82.323 81.719 81.915 0.604 £ 0.368
EUR/JPY 129.49 130.43 128.99 130.24 1.44 0.75
GPB/JPY 153.28 154.13 152.74 153.79 1.39 0.51
AUD/JPY 100.81 101.02 100.41 100.68 0.61 £ 0.13
NZD/JPY 83.71 83.83 82.71 83.17 1.12 £ 0.54
CAD/JPY 98.56 98.75 98.07 98.67 0.68 0.11
CHF/JPY 105.28 105.89 104.85 105.83 1.04 0.55
ZAR/JPY 10.97 10.98 10.88 10.97 0.10 0.00
2013”N 05ŒŽ07“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 99.34 99.44 98.82 99.00 0.62 £ 0.34
EUR/USD 1.3076 1.3132 1.3068 1.3079 0.0064 0.0003
GPB/USD 1.5541 1.5553 1.5446 1.5484 0.0107 £ 0.0057
USD/CHF 0.9383 0.9437 0.9367 0.9402 0.0070 0.0019
USD/CAD 1.0069 1.0082 1.0036 1.0043 0.0046 £ 0.0026
AUD/USD 1.0253 1.0254 1.0155 1.0182 0.0099 £ 0.0071
NZD/USD 0.8515 0.8524 0.8423 0.8456 0.0101 £ 0.0059
EUR/GBP 0.8413 0.8467 0.8409 0.8447 0.0058 0.0034
USDIDX 82.324 82.354 82.065 82.283 0.289 £ 0.041
EUR/JPY 129.88 130.36 129.24 129.49 1.12 £ 0.39
GPB/JPY 154.37 154.53 153.01 153.28 1.52 £ 1.09
AUD/JPY 101.84 101.91 100.45 100.81 1.46 £ 1.03
NZD/JPY 84.57 84.67 83.30 83.71 1.37 £ 0.86
CAD/JPY 98.64 98.91 98.15 98.56 0.76 £ 0.08
CHF/JPY 105.85 105.95 104.98 105.28 0.97 £ 0.57
ZAR/JPY 11.05 11.07 10.94 10.97 0.13 £ 0.08
2013”N 05ŒŽ06“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 99.14 99.46 99.05 99.34 0.41 0.20
EUR/USD 1.3116 1.3141 1.3053 1.3076 0.0088 £ 0.0040
GPB/USD 1.5563 1.5599 1.5521 1.5541 0.0078 £ 0.0022
USD/CHF 0.9347 0.9398 0.9338 0.9383 0.0060 0.0036
USD/CAD 1.0073 1.0096 1.0064 1.0069 0.0032 £ 0.0004
AUD/USD 1.0302 1.0307 1.0222 1.0253 0.0085 £ 0.0049
NZD/USD 0.8535 0.8557 0.8486 0.8515 0.0071 £ 0.0020
EUR/GBP 0.8423 0.8438 0.8401 0.8413 0.0037 £ 0.0010
USDIDX 82.126 82.412 81.982 82.337 0.430 0.211
EUR/JPY 130.07 130.40 129.63 129.88 0.77 £ 0.19
GPB/JPY 154.29 154.80 154.15 154.37 0.65 0.08
AUD/JPY 102.16 102.34 101.43 101.84 0.91 £ 0.32
NZD/JPY 84.65 84.88 84.28 84.57 0.60 £ 0.08
CAD/JPY 98.38 98.75 98.20 98.64 0.55 0.26
CHF/JPY 106.02 106.15 105.67 105.85 0.48 £ 0.17
ZAR/JPY 11.10 11.11 11.00 11.05 0.11 £ 0.05
2013”N 05ŒŽ03“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 97.94 99.28 97.90 99.05 1.38 1.11
EUR/USD 1.3115 1.3160 1.3033 1.3115 0.0127 0.0000
GPB/USD 1.5532 1.5602 1.5480 1.5569 0.0122 0.0037
USD/CHF 0.9349 0.9399 0.9297 0.9354 0.0102 0.0005
USD/CAD 1.0108 1.0132 1.0076 1.0083 0.0056 £ 0.0025
AUD/USD 1.0250 1.0323 1.0234 1.0320 0.0089 0.0070
NZD/USD 0.8493 0.8549 0.8474 0.8538 0.0075 0.0045
EUR/GBP 0.8410 0.8449 0.8404 0.8425 0.0045 0.0015
USDIDX 82.224 82.517 81.909 82.125 0.608 £ 0.099
EUR/JPY 127.95 130.35 127.90 129.90 2.45 1.95
GPB/JPY 152.10 154.67 152.04 154.20 2.63 2.10
AUD/JPY 100.38 102.32 100.31 102.21 2.01 1.83
NZD/JPY 83.18 84.77 83.14 84.55 1.63 1.37
CAD/JPY 96.89 98.38 96.74 98.24 1.64 1.35
CHF/JPY 104.76 106.38 104.68 105.89 1.70 1.13
ZAR/JPY 10.92 11.13 10.92 11.11 0.21 0.19
2013”N 05ŒŽ02“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 97.37 98.40 97.08 97.94 1.32 0.57
EUR/USD 1.3163 1.3220 1.3037 1.3115 0.0183 £ 0.0048
GPB/USD 1.5558 1.5591 1.5496 1.5532 0.0095 £ 0.0026
USD/CHF 0.9273 0.9363 0.9265 0.9349 0.0098 0.0076
USD/CAD 1.0079 1.0109 1.0059 1.0108 0.0050 0.0029
AUD/USD 1.0279 1.0284 1.0222 1.0250 0.0062 £ 0.0029
NZD/USD 0.8499 0.8512 0.8454 0.8493 0.0058 £ 0.0006
EUR/GBP 0.8473 0.8483 0.8405 0.8410 0.0078 £ 0.0063
USDIDX 81.719 81.737 81.331 81.648 0.406 £ 0.071
EUR/JPY 128.36 129.92 127.50 127.95 2.42 £ 0.41
GPB/JPY 151.48 153.26 150.95 152.10 2.31 0.62
AUD/JPY 100.05 100.91 99.29 100.38 1.62 0.33
NZD/JPY 82.73 83.47 82.25 83.18 1.22 0.45
CAD/JPY 96.58 97.76 96.27 96.89 1.49 0.31
CHF/JPY 105.00 106.02 104.45 104.76 1.57 £ 0.24
ZAR/JPY 10.80 10.96 10.73 10.92 0.23 0.12
2013”N 05ŒŽ1“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 97.42 97.69 97.02 97.37 0.67 £ 0.05
EUR/USD 1.3167 1.3243 1.3161 1.3163 0.0082 £ 0.0004
GPB/USD 1.5532 1.5608 1.5526 1.5558 0.0082 0.0026
USD/CHF 0.9293 0.9309 0.9247 0.9273 0.0062 £ 0.0020
USD/CAD 1.0072 1.0100 1.0051 1.0079 0.0049 0.0007
AUD/USD 1.0372 1.0382 1.0265 1.0279 0.0117 £ 0.0093
NZD/USD 0.8568 0.8583 0.8480 0.8499 0.0103 £ 0.0069
EUR/GBP 0.8477 0.8498 0.8456 0.8473 0.0042 £ 0.0004
USDIDX 82.159 82.269 81.598 81.724 0.671 £ 0.435
EUR/JPY 128.27 128.93 127.87 128.36 1.06 0.09
GPB/JPY 151.29 152.26 150.63 151.48 1.63 0.19
AUD/JPY 101.04 101.15 99.76 100.05 1.39 £ 0.99
NZD/JPY 83.43 83.73 82.34 82.73 1.39 £ 0.70
CAD/JPY 96.71 97.10 96.20 96.58 0.90 £ 0.13
CHF/JPY 104.82 105.32 104.44 105.00 0.88 0.18
ZAR/JPY 10.85 10.89 10.69 10.80 0.20 £ 0.05
2013”N 04ŒŽ30“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.76 98.13 96.99 97.42 1.14 £ 0.34
EUR/USD 1.3098 1.3187 1.3052 1.3167 0.0135 0.0069
GPB/USD 1.5499 1.5570 1.5468 1.5532 0.0102 0.0033
USD/CHF 0.9370 0.9384 0.9279 0.9293 0.0105 £ 0.0077
USD/CAD 1.0116 1.0123 1.0054 1.0072 0.0069 £ 0.0044
AUD/USD 1.0351 1.0385 1.0327 1.0372 0.0058 0.0021
NZD/USD 0.8563 0.8586 0.8542 0.8568 0.0044 0.0005
EUR/GBP 0.8451 0.8485 0.8425 0.8477 0.0060 0.0026
USDIDX 82.159 82.269 81.598 81.746 0.671 £ 0.413
EUR/JPY 128.05 128.55 127.20 128.27 1.35 0.22
GPB/JPY 151.51 152.00 150.75 151.29 1.25 £ 0.22
AUD/JPY 101.20 101.56 100.51 101.04 1.05 £ 0.16
NZD/JPY 83.71 83.93 83.18 83.43 0.75 £ 0.28
CAD/JPY 96.64 96.97 96.17 96.71 0.80 0.07
CHF/JPY 104.34 104.99 103.90 104.82 1.09 0.48
ZAR/JPY 10.86 10.91 10.77 10.85 0.14 £ 0.01
2013”N 04ŒŽ29“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 97.85 98.20 97.35 97.76 0.85 £ 0.09
EUR/USD 1.3059 1.3117 1.3029 1.3098 0.0088 0.0039
GPB/USD 1.5480 1.5547 1.5476 1.5498 0.0071 0.0018
USD/CHF 0.9410 0.9429 0.9355 0.9370 0.0074 £ 0.0040
USD/CAD 1.0164 1.0169 1.0108 1.0116 0.0061 £ 0.0048
AUD/USD 1.0284 1.0358 1.0276 1.0351 0.0082 0.0067
NZD/USD 0.8487 0.8576 0.8487 0.8563 0.0089 0.0076
EUR/GBP 0.8431 0.8458 0.8405 0.8451 0.005 0.0020
USDIDX 82.475 82.475 82.035 82.138 0.44 £ 0.337
EUR/JPY 127.93 128.60 127.09 128.05 1.51 0.12
GPB/JPY 151.65 152.22 151.04 151.51 1.18 £ 0.14
AUD/JPY 100.75 101.63 100.32 101.20 1.31 0.45
NZD/JPY 83.16 84.09 82.85 83.71 1.24 0.55
CAD/JPY 96.31 97.01 95.83 96.64 1.18 0.33
CHF/JPY 104.04 104.80 103.40 104.34 1.40 0.30
ZAR/JPY 10.75 10.92 10.70 10.86 0.22 0.11
2013”N 04ŒŽ26“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 99.24 99.42 97.56 98.05 1.86 £ 1.19
EUR/USD 1.3012 1.3046 1.2990 1.3030 0.0056 0.0018
GPB/USD 1.5432 1.5499 1.5418 1.5475 0.0081 0.0043
USD/CHF 0.9448 0.9457 0.9402 0.9429 0.0055 £ 0.0019
USD/CAD 1.0202 1.0214 1.0158 1.0170 0.0056 £ 0.0032
AUD/USD 1.0290 1.0336 1.0263 1.0273 0.0073 £ 0.0017
NZD/USD 0.8500 0.8538 0.8478 0.8478 0.0060 £ 0.0022
EUR/GBP 0.8432 0.8448 0.8398 0.8419 0.0050 £ 0.0013
USDIDX 82.797 82.836 82.393 82.481 0.443 £ 0.316
EUR/JPY 129.15 129.38 127.15 127.76 2.23 £ 1.39
GPB/JPY 153.14 153.43 151.12 151.71 2.31 £ 1.43
AUD/JPY 102.12 102.45 100.32 100.71 2.13 £ 1.41
NZD/JPY 84.33 84.65 83.06 83.13 1.59 £ 1.20
CAD/JPY 97.26 97.43 95.86 96.41 1.57 £ 0.85
CHF/JPY 105.04 105.22 103.64 104.03 1.58 £ 1.01
ZAR/JPY 10.90 10.94 10.70 10.76 0.24 £ 0.14
2013”N 04ŒŽ25“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 99.48 99.57 98.98 99.24 0.59 £ 0.24
EUR/USD 1.3017 1.3094 1.2988 1.3012 0.0106 £ 0.0005
GPB/USD 1.5265 1.5481 1.5264 1.5432 0.0217 0.0167
USD/CHF 0.9469 0.9484 0.9423 0.9448 0.0061 £ 0.0021
USD/CAD 1.0256 1.0256 1.0186 1.0202 0.0070 £ 0.0054
AUD/USD 1.0283 1.0340 1.0273 1.0290 0.0067 0.0007
NZD/USD 0.8475 0.8563 0.8473 0.8500 0.0090 0.0025
EUR/GBP 0.8527 0.8533 0.8410 0.8432 0.0123 £ 0.0095
USDIDX 82.911 82.936 82.398 82.502 0.5380 £ 0.409
EUR/JPY 129.47 129.90 129.03 129.15 0.870 £ 0.32
GPB/JPY 151.85 153.78 151.43 153.14 2.35 1.29
AUD/JPY 102.28 102.66 102.03 102.12 0.63 £ 0.16
NZD/JPY 84.28 84.94 84.25 84.33 0.69 0.05
CAD/JPY 96.98 97.59 96.69 97.26 0.90 0.28
CHF/JPY 105.04 105.28 104.65 105.04 0.63 0.00
ZAR/JPY 10.88 10.98 10.84 10.90 0.14 0.02
2013”N 04ŒŽ24“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 99.45 99.77 99.17 99.48 0.60 0.03
EUR/USD 1.3001 1.3035 1.2954 1.3017 0.0081 0.0016
GPB/USD 1.5240 1.5288 1.5226 1.5265 0.0062 0.0025
USD/CHF 0.9454 0.9499 0.9444 0.9469 0.0055 0.0015
USD/CAD 1.0263 1.0279 1.0246 1.0256 0.0033 £ 0.0007
AUD/USD 1.0263 1.0297 1.0232 1.0283 0.0065 0.0020
NZD/USD 0.8406 0.8487 0.8406 0.8475 0.0081 0.0069
EUR/GBP 0.8532 0.8538 0.8497 0.8527 0.0041 £ 0.0005
USDIDX 83.015 83.190 82.847 82.937 0.343 £ 0.078
EUR/JPY 129.29 129.80 128.79 129.47 1.01 0.18
GPB/JPY 151.54 152.31 151.10 151.85 1.21 0.31
AUD/JPY 102.05 102.53 101.53 102.28 1.00 0.23
NZD/JPY 83.58 84.70 83.48 84.28 1.22 0.70
CAD/JPY 96.88 97.18 96.59 96.98 0.59 0.10
CHF/JPY 105.18 105.54 104.51 105.04 1.03 £ 0.14
ZAR/JPY 10.79 10.91 10.75 10.88 0.16 0.09
2013”N 04ŒŽ23“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 99.24 99.53 98.48 99.45 1.05 0.21
EUR/USD 1.3063 1.3085 1.2973 1.3001 0.0112 £ 0.0062
GPB/USD 1.5288 1.5299 1.5197 1.5240 0.0102 £ 0.0048
USD/CHF 0.9344 0.9457 0.9328 0.9454 0.0129 0.0110
USD/CAD 1.0258 1.0285 1.0250 1.0263 0.0035 0.0005
AUD/USD 1.0272 1.0277 1.0221 1.0263 0.0056 £ 0.0009
NZD/USD 0.8421 0.8433 0.8360 0.8406 0.0073 £ 0.0015
EUR/GBP 0.8544 0.8569 0.8511 0.8532 0.0058 £ 0.0012
USDIDX 82.633 83.057 82.520 83.048 0.537 0.415
EUR/JPY 129.63 129.83 127.87 129.29 1.96 £ 0.34
GPB/JPY 151.71 152.03 149.97 151.54 2.06 £ 0.17
AUD/JPY 101.94 102.14 100.76 102.05 1.38 0.11
NZD/JPY 83.56 83.75 82.40 83.58 1.35 0.02
CAD/JPY 96.73 97.01 95.80 96.88 1.21 0.15
CHF/JPY 106.19 106.37 104.59 105.18 1.78 £ 1.01
ZAR/JPY 10.74 10.80 10.61 10.79 0.19 0.05
2013”N 04ŒŽ22“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 99.79 99.89 98.97 99.24 0.92 £ 0.55
EUR/USD 1.3066 1.3094 1.3015 1.3063 0.0079 £ 0.0003
GPB/USD 1.5226 1.5294 1.5204 1.5288 0.0090 0.0062
USD/CHF 0.9322 0.9371 0.9315 0.9344 0.0056 0.0022
USD/CAD 1.0254 1.0286 1.0248 1.0258 0.0038 0.0004
AUD/USD 1.0270 1.0308 1.0236 1.0272 0.0072 0.0002
NZD/USD 0.8400 0.8462 0.8393 0.8421 0.0069 0.0021
EUR/GBP 0.8574 0.8591 0.8541 0.8544 0.0050 £ 0.0030
USDIDX 82.752 82.906 82.610 82.653 0.296 £ 0.099
EUR/JPY 130.40 130.74 128.91 129.63 1.83 £ 0.77
GPB/JPY 151.98 152.24 150.89 151.71 1.35 £ 0.27
AUD/JPY 102.52 102.95 101.34 101.94 1.61 £ 0.58
NZD/JPY 83.83 84.50 83.12 83.56 1.38 £ 0.27
CAD/JPY 97.24 97.46 96.25 96.73 1.21 £ 0.51
CHF/JPY 106.97 107.21 105.64 106.19 1.57 £ 0.78
ZAR/JPY 10.80 10.85 10.64 10.74 0.21 £ 0.06
2013”N 04ŒŽ19“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 98.18 99.69 98.12 99.51 1.57 1.33
EUR/USD 1.3049 1.3129 1.3047 1.3052 0.0082 0.0003
GPB/USD 1.5279 1.5368 1.5224 1.5232 0.0144 £ 0.0047
USD/CHF 0.9329 0.9343 0.9277 0.9337 0.0066 0.0008
USD/CAD 1.0258 1.0269 1.0232 1.0266 0.0037 0.0008
AUD/USD 1.0299 1.0358 1.0277 1.0277 0.0081 £ 0.0022
NZD/USD 0.8413 0.8491 0.8403 0.8420 0.0088 0.0007
EUR/GBP 0.8540 0.8583 0.8504 0.8569 0.0079 0.0029
USDIDX 82.559 82.784 82.311 82.714 0.473 0.155
EUR/JPY 128.12 130.25 128.05 129.87 2.20 1.75
GPB/JPY 150.00 152.52 149.87 151.46 2.65 1.46
AUD/JPY 101.11 102.87 100.90 102.26 1.97 1.15
NZD/JPY 82.59 84.21 82.45 83.78 1.76 1.19
CAD/JPY 95.70 97.15 95.65 96.93 1.50 1.23
CHF/JPY 105.23 106.97 105.21 106.57 1.76 1.34
ZAR/JPY 10.68 10.86 10.67 10.78 0.19 0.10
2013”N 04ŒŽ18“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 98.07 98.53 97.62 98.18 0.91 0.11
EUR/USD 1.3032 1.3096 1.3022 1.3049 0.0074 0.0017
GPB/USD 1.5243 1.5313 1.5217 1.5279 0.0096 0.0036
USD/CHF 0.9328 0.9335 0.9289 0.9329 0.0046 0.0001
USD/CAD 1.0263 1.0278 1.0230 1.0258 0.0048 £ 0.0005
AUD/USD 1.0298 1.0338 1.0269 1.0299 0.0069 0.0001
NZD/USD 0.8433 0.8470 0.8402 0.8413 0.0068 £ 0.0020
EUR/GBP 0.8550 0.8574 0.8530 0.8540 0.0044 £ 0.0010
USDIDX 82.637 82.655 82.349 82.559 0.306 £ 0.078
EUR/JPY 127.79 128.78 127.15 128.12 1.63 0.33
GPB/JPY 149.48 150.48 148.73 150.00 1.75 0.52
AUD/JPY 100.98 101.79 100.28 101.11 1.51 0.13
NZD/JPY 82.72 83.34 82.23 82.59 1.11 £ 0.13
CAD/JPY 95.54 96.23 95.00 95.70 1.23 0.16
CHF/JPY 105.13 105.92 104.60 105.23 1.32 0.10
ZAR/JPY 10.68 10.77 10.60 10.68 0.17 0.00
2013”N 04ŒŽ17“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 97.54 98.44 97.21 98.07 1.23 0.53
EUR/USD 1.3178 1.3200 1.3001 1.3032 0.0199 £ 0.0146
GPB/USD 1.5367 1.5372 1.5217 1.5243 0.0155 £ 0.0124
USD/CHF 0.9223 0.9340 0.9206 0.9328 0.0134 0.0105
USD/CAD 1.0212 1.0294 1.0208 1.0263 0.0086 0.0051
AUD/USD 1.0392 1.0395 1.0277 1.0298 0.0118 £ 0.0094
NZD/USD 0.8490 0.8510 0.8428 0.8433 0.0082 £ 0.0057
EUR/GBP 0.8576 0.8637 0.8534 0.8550 0.0103 £ 0.0026
USDIDX 81.818 82.701 81.818 82.684 0.883 0.866
EUR/JPY 128.53 129.74 126.45 127.79 3.29 £ 0.74
GPB/JPY 149.87 151.16 148.11 149.48 3.05 £ 0.39
AUD/JPY 101.37 102.08 99.93 100.98 2.15 £ 0.39
NZD/JPY 82.81 83.49 81.97 82.72 1.52 £ 0.09
CAD/JPY 95.51 96.26 94.55 95.54 1.71 0.03
CHF/JPY 105.74 106.76 104.10 105.13 2.66 £ 0.61
ZAR/JPY 10.69 10.80 10.54 10.68 0.26 £ 0.01
2013”N 04ŒŽ16“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.68 98.16 96.59 97.54 1.57 0.86
EUR/USD 1.3037 1.3202 1.3029 1.3178 0.0173 0.0141
GPB/USD 1.5281 1.5379 1.5266 1.5367 0.0113 0.0086
USD/CHF 0.9311 0.9327 0.9208 0.9223 0.0119 £ 0.0088
USD/CAD 1.0248 1.0257 1.0203 1.0212 0.0054 £ 0.0036
AUD/USD 1.0311 1.0398 1.0290 1.0392 0.0108 0.0081
NZD/USD 0.8401 0.8508 0.8396 0.8490 0.0112 0.0089
EUR/GBP 0.8531 0.8602 0.8523 0.8576 0.0079 0.0045
USDIDX 82.323 82.518 81.716 81.749 0.802 £ 0.574
EUR/JPY 126.65 129.03 126.02 128.53 3.01 1.88
GPB/JPY 147.74 150.29 146.38 149.87 3.91 2.13
AUD/JPY 99.71 101.87 98.73 101.37 3.14 1.66
NZD/JPY 81.22 83.39 80.52 82.81 2.87 1.59
CAD/JPY 94.33 96.14 93.43 95.51 2.71 1.18
CHF/JPY 103.83 106.05 102.86 105.74 3.19 1.91
ZAR/JPY 10.52 10.74 10.37 10.69 0.37 0.17
2013”N 04ŒŽ15“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.33 98.72 96.35 96.68 2.37 £ 1.65
EUR/USD 1.3107 1.3140 1.3022 1.3037 0.0118 £ 0.0070
GPB/USD 1.5333 1.5386 1.5269 1.5281 0.0117 £ 0.0052
USD/CHF 0.9270 0.9328 0.9268 0.9311 0.0060 0.0041
USD/CAD 1.0140 1.0259 1.0134 1.0248 0.0125 0.0108
AUD/USD 1.0500 1.0524 1.0291 1.0311 0.0233 £ 0.0189
NZD/USD 0.8568 0.8582 0.8378 0.8401 0.0204 £ 0.0167
EUR/GBP 0.8542 0.8549 0.8515 0.8531 0.0034 £ 0.0011
USDIDX 82.145 82.439 82.119 82.318 0.320 0.173
EUR/JPY 128.91 129.31 125.65 126.65 3.66 £ 2.26
GPB/JPY 150.80 151.77 147.21 147.74 4.56 £ 3.06
AUD/JPY 103.25 103.84 99.22 99.71 4.62 £ 3.54
NZD/JPY 82.26 84.64 80.78 81.22 3.86 £ 1.04
CAD/JPY 96.92 97.36 93.96 94.33 3.40 £ 2.59
CHF/JPY 106.02 106.33 103.36 103.83 2.97 £ 2.19
ZAR/JPY 10.98 11.02 10.48 10.52 0.54 £ 0.46
2013”N 04ŒŽ12“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 99.71 99.80 98.08 98.35 1.72 £ 1.36
EUR/USD 1.3103 1.3130 1.3036 1.3113 0.0094 0.0010
GPB/USD 1.5386 1.5410 1.5338 1.5351 0.0072 £ 0.0035
USD/CHF 0.9308 0.9333 0.9262 0.9273 0.0071 £ 0.0035
USD/CAD 1.0103 1.0145 1.0092 1.0137 0.0053 0.0034
AUD/USD 1.0546 1.0561 1.0479 1.0512 0.0082 £ 0.0034
NZD/USD 0.8633 0.8643 0.8547 0.8583 0.0096 £ 0.0050
EUR/GBP 0.8517 0.8547 0.8488 0.8543 0.0059 0.0026
USDIDX 82.222 82.491 82.046 82.127 0.445 £ 0.095
EUR/JPY 130.63 130.81 128.58 128.98 2.23 £ 1.65
GPB/JPY 153.39 153.55 150.51 150.98 3.04 £ 2.41
AUD/JPY 105.15 105.21 103.04 103.38 2.17 £ 1.77
NZD/JPY 86.07 86.15 84.18 84.41 1.97 £ 1.66
CAD/JPY 98.67 98.77 96.72 97.00 2.05 £ 1.67
CHF/JPY 107.11 107.22 105.73 106.06 1.49 £ 1.05
ZAR/JPY 11.20 11.22 10.97 11.00 0.25 £ 0.20
2013”N 04ŒŽ11“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 99.78 99.95 99.10 99.71 0.85 £ 0.07
EUR/USD 1.3070 1.3138 1.3043 1.3103 0.0095 0.0033
GPB/USD 1.5328 1.5413 1.5318 1.5386 0.0095 0.0058
USD/CHF 0.9326 0.9340 0.9278 0.9308 0.0062 £ 0.0018
USD/CAD 1.0144 1.0157 1.0083 1.0103 0.0074 £ 0.0041
AUD/USD 1.0542 1.0582 1.0493 1.0546 0.0089 0.0004
NZD/USD 0.8573 0.8676 0.8572 0.8633 0.0104 0.0060
EUR/GBP 0.8527 0.8536 0.8505 0.8517 0.0031 £ 0.0010
USDIDX 82.524 82.582 82.068 82.234 0.514 £ 0.290
EUR/JPY 130.41 131.10 129.72 130.63 1.38 0.22
GPB/JPY 152.94 153.88 152.32 153.39 1.56 0.45
AUD/JPY 105.19 105.44 104.39 105.15 1.05 £ 0.04
NZD/JPY 85.53 86.42 85.28 86.07 1.14 0.54
CAD/JPY 98.35 98.89 97.89 98.67 1.00 0.32
CHF/JPY 106.98 107.45 106.45 107.11 1.00 0.13
ZAR/JPY 11.20 11.24 11.10 11.20 0.14 0.00
2013”N 04ŒŽ10“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 99.02 99.88 98.91 99.78 0.97 0.76
EUR/USD 1.3081 1.3122 1.3053 1.3070 0.0069 £ 0.0011
GPB/USD 1.5321 1.5433 1.5293 1.5328 0.0140 0.0007
USD/CHF 0.9325 0.9337 0.9295 0.9326 0.0042 0.0001
USD/CAD 1.0163 1.0168 1.0140 1.0144 0.0028 £ 0.0019
AUD/USD 1.0488 1.0552 1.0475 1.0542 0.0077 0.0054
NZD/USD 0.8525 0.8579 0.8515 0.8573 0.0064 0.0048
EUR/GBP 0.8538 0.8561 0.8519 0.8527 0.0042 £ 0.0011
USDIDX 82.384 82.571 82.229 82.502 0.342 0.118
EUR/JPY 129.52 130.57 129.42 130.41 1.15 0.89
GPB/JPY 151.70 153.07 151.40 152.94 1.67 1.24
AUD/JPY 103.84 105.28 103.71 105.19 1.57 1.35
NZD/JPY 84.41 85.67 84.30 85.53 1.37 1.12
CAD/JPY 97.41 98.46 97.34 98.35 1.12 0.94
CHF/JPY 106.17 107.10 106.11 106.98 0.99 0.81
ZAR/JPY 11.09 11.22 11.07 11.20 0.15 0.11
2013”N 04ŒŽ09“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 99.36 99.67 98.58 99.02 1.09 £ 0.34
EUR/USD 1.3007 1.3103 1.3005 1.3081 0.0098 0.0074
GPB/USD 1.5253 1.5342 1.5250 1.5321 0.0092 0.0068
USD/CHF 0.9353 0.9367 0.9308 0.9325 0.0059 £ 0.0028
USD/CAD 1.0172 1.0175 1.0134 1.0163 0.0041 £ 0.0009
AUD/USD 1.0412 1.0509 1.0406 1.0488 0.0103 0.0076
NZD/USD 0.8461 0.8537 0.8456 0.8525 0.0081 0.0064
EUR/GBP 0.8527 0.8560 0.8507 0.8538 0.0053 0.0011
USDIDX 82.740 82.743 82.279 82.396 0.4640 £ 0.344
EUR/JPY 129.23 130.09 128.42 129.52 1.67 0.29
GPB/JPY 151.55 152.40 150.57 151.70 1.83 0.15
AUD/JPY 103.45 104.36 102.84 103.84 1.52 0.39
NZD/JPY 84.05 84.79 83.66 84.41 1.13 0.36
CAD/JPY 97.67 98.01 97.00 97.41 1.01 £ 0.26
CHF/JPY 106.23 106.69 105.43 106.17 1.26 £ 0.06
ZAR/JPY 11.05 11.13 10.96 11.09 0.17 0.04
2013”N 04ŒŽ08“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.26 99.39 98.05 99.36 1.34 1.10
EUR/USD 1.2989 1.3039 1.2962 1.3007 0.0077 0.0018
GPB/USD 1.5322 1.5351 1.5239 1.5253 0.0112 £ 0.0069
USD/CHF 0.9339 0.9362 0.9325 0.9353 0.0037 0.0014
USD/CAD 1.0161 1.0214 1.0156 1.0172 0.0058 0.0011
AUD/USD 1.0361 1.0424 1.0349 1.0412 0.0075 0.0051
NZD/USD 0.8406 0.8476 0.8401 0.8461 0.0075 0.0055
EUR/GBP 0.8468 0.8533 0.8462 0.8527 0.0071 0.0059
USDIDX 82.629 82.829 82.485 82.723 0.344 0.094
EUR/JPY 127.66 129.27 127.07 129.23 2.20 1.57
GPB/JPY 150.66 151.81 150.25 151.55 1.56 0.89
AUD/JPY 101.87 103.50 101.69 103.45 1.81 1.58
NZD/JPY 82.64 84.11 82.47 84.05 1.64 1.41
CAD/JPY 96.59 97.74 96.15 97.67 1.59 1.08
CHF/JPY 105.12 106.36 104.97 106.23 1.39 1.11
ZAR/JPY 10.75 11.06 10.73 11.05 0.33 0.30
2013”N 04ŒŽ05“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 96.33 97.84 95.75 97.58 2.09 1.25
EUR/USD 1.2934 1.3040 1.2900 1.3002 0.0140 0.0068
GPB/USD 1.5234 1.5364 1.5199 1.5343 0.0165 0.0109
USD/CHF 0.9398 0.9434 0.9313 0.9342 0.0121 £ 0.0056
USD/CAD 1.0127 1.0235 1.0124 1.0180 0.0111 0.0053
AUD/USD 1.0434 1.0438 1.0355 1.0396 0.0083 £ 0.0038
NZD/USD 0.8424 0.8436 0.8374 0.8431 0.0062 0.0007
EUR/GBP 0.8490 0.8509 0.8473 0.8475 0.0036 £ 0.0015
USDIDX 82.757 82.893 82.273 82.496 0.620 £ 0.261
EUR/JPY 124.15 127.29 123.86 126.87 3.43 2.72
GPB/JPY 146.72 150.02 145.90 149.72 4.12 3.00
AUD/JPY 100.49 101.72 99.73 101.43 1.99 0.94
NZD/JPY 81.14 82.51 80.62 82.27 1.89 1.13
CAD/JPY 95.10 96.26 93.91 96.01 2.35 0.91
CHF/JPY 102.49 104.83 101.91 104.46 2.92 1.97
ZAR/JPY 10.51 10.76 10.44 10.73 0.32 0.22
2013”N 04ŒŽ04“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.04 96.42 92.73 96.33 3.69 3.29
EUR/USD 1.2846 1.2950 1.2740 1.2934 0.0210 0.0088
GPB/USD 1.5132 1.5246 1.5034 1.5234 0.0212 0.0102
USD/CHF 0.9452 0.9526 0.9382 0.9398 0.0144 £ 0.0054
USD/CAD 1.0145 1.0166 1.0105 1.0127 0.0061 £ 0.0018
AUD/USD 1.0461 1.0490 1.0386 1.0434 0.0104 £ 0.0027
NZD/USD 0.8422 0.8436 0.8364 0.8424 0.0072 0.0002
EUR/GBP 0.8490 0.8521 0.8435 0.8490 0.0086 0.0000
USDIDX 82.731 83.494 82.627 82.723 0.867 £ 0.008
EUR/JPY 119.51 124.64 119.17 124.15 5.47 4.64
GPB/JPY 140.79 146.84 140.34 146.72 6.50 5.93
AUD/JPY 97.33 100.59 97.00 100.49 3.59 3.16
NZD/JPY 78.35 81.19 77.98 81.14 3.21 2.79
CAD/JPY 91.70 95.22 91.40 95.10 3.82 3.40
CHF/JPY 98.42 102.56 98.15 102.49 4.41 4.07
ZAR/JPY 10.10 10.52 10.02 10.51 0.50 0.41
2013”N 04ŒŽ03“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.40 93.69 92.72 93.04 0.97 £ 0.36
EUR/USD 1.2820 1.2865 1.2790 1.2846 0.0075 0.0026
GPB/USD 1.5102 1.5159 1.5076 1.5132 0.0083 0.0030
USD/CHF 0.9489 0.9521 0.9442 0.9452 0.0079 £ 0.0037
USD/CAD 1.0146 1.0155 1.0125 1.0145 0.0030 £ 0.0001
AUD/USD 1.0449 1.0497 1.0442 1.0461 0.0055 0.0012
NZD/USD 0.8415 0.8448 0.8397 0.8422 0.0051 0.0007
EUR/GBP 0.8489 0.8495 0.8469 0.8490 0.0026 0.0001
USDIDX 82.901 83.065 82.621 82.718 0.444 £ 0.183
EUR/JPY 119.73 120.18 119.12 119.51 1.06 £ 0.22
GPB/JPY 141.05 141.54 140.46 140.79 1.08 £ 0.26
AUD/JPY 97.59 98.11 96.99 97.33 1.12 £ 0.26
NZD/JPY 78.61 78.97 78.06 78.35 0.91 £ 0.26
CAD/JPY 92.04 92.35 91.38 91.70 0.97 £ 0.34
CHF/JPY 98.42 98.71 98.10 98.42 0.61 0.00
ZAR/JPY 10.10 10.15 10.06 10.10 0.09 0.00
2013”N 04ŒŽ02“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.28 93.56 92.57 93.40 0.99 0.12
EUR/USD 1.2848 1.2878 1.2808 1.2820 0.0070 £ 0.0028
GPB/USD 1.5232 1.5260 1.5099 1.5102 0.0161 £ 0.0130
USD/CHF 0.9466 0.9497 0.9441 0.9489 0.0056 0.0023
USD/CAD 1.0165 1.0168 1.0125 1.0146 0.0043 £ 0.0019
AUD/USD 1.0420 1.0479 1.0418 1.0449 0.0061 0.0029
NZD/USD 0.8370 0.8445 0.8366 0.8415 0.0079 0.0045
EUR/GBP 0.8435 0.8494 0.8425 0.8489 0.0069 0.0054
USDIDX 82.728 82.952 82.493 82.718 0.459 £ 0.010
EUR/JPY 119.84 120.15 119.15 119.73 1.00 £ 0.11
GPB/JPY 142.08 142.18 140.95 141.05 1.23 £ 1.03
AUD/JPY 97.20 97.87 96.92 97.59 0.95 0.39
NZD/JPY 78.07 78.85 77.80 78.61 1.05 0.54
CAD/JPY 91.75 92.23 91.19 92.04 1.04 0.29
CHF/JPY 98.53 98.71 97.96 98.42 0.75 £ 0.11
ZAR/JPY 10.14 10.16 10.08 10.10 0.08 £ 0.04
2013”N 04ŒŽ01“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 94.37 94.38 93.17 93.28 1.21 £ 1.09
EUR/USD 1.2810 1.2868 1.2772 1.2848 0.0096 0.0038
GPB/USD 1.5194 1.5243 1.5177 1.5232 0.0066 0.0038
USD/CHF 0.9496 0.9527 0.9456 0.9466 0.0071 £ 0.0030
USD/CAD 1.0165 1.0183 1.0160 1.0165 0.0023 0.0000
AUD/USD 1.0406 1.0431 1.0386 1.0420 0.0045 0.0014
NZD/USD 0.8359 0.8385 0.8351 0.8370 0.0034 0.0011
EUR/GBP 0.8426 0.8446 0.8411 0.8435 0.0035 0.0009
USDIDX 82.993 83.181 82.647 82.924 0.534 £ 0.069
EUR/JPY 120.73 120.88 119.49 119.84 1.39 £ 0.89
GPB/JPY 143.25 143.45 141.82 142.08 1.63 £ 1.17
AUD/JPY 98.12 98.28 97.06 97.20 1.22 £ 0.92
NZD/JPY 78.81 79.00 77.94 78.07 1.06 £ 0.74
CAD/JPY 92.68 92.79 91.58 91.75 1.21 £ 0.93
CHF/JPY 99.22 99.36 98.23 98.53 1.13 £ 0.69
ZAR/JPY 10.20 10.23 10.10 10.14 0.13 £ 0.06
2013”N 03ŒŽ29“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.15 94.30 93.94 94.22 0.36 0.07
EUR/USD 1.2817 1.2837 1.2793 1.2820 0.0044 0.0003
GPB/USD 1.5192 1.5212 1.5178 1.5204 0.0034 0.0012
USD/CHF 0.9496 0.9512 0.9481 0.9491 0.0031 £ 0.0005
USD/CAD 1.0161 1.0179 1.0158 1.0172 0.0021 0.0011
AUD/USD 1.0410 1.0428 1.0400 1.0412 0.0028 0.0002
NZD/USD 0.8368 0.8378 0.8357 0.8365 0.0021 £ 0.0003
EUR/GBP 0.8437 0.8443 0.8425 0.8433 0.0018 £ 0.0004
USDIDX 82.987 83.071 82.860 82.976 0.211 £ 0.011
EUR/JPY 120.68 120.85 120.30 120.79 0.55 0.11
GPB/JPY 143.03 143.28 142.60 143.24 0.68 0.21
AUD/JPY 98.02 98.18 97.84 98.10 0.34 0.08
NZD/JPY 78.78 78.97 78.57 78.82 0.40 0.04
CAD/JPY 92.66 92.79 92.43 92.62 0.36 £ 0.04
CHF/JPY 99.13 99.31 98.86 99.27 0.45 0.14
ZAR/JPY 10.24 10.24 10.17 10.21 0.07 £ 0.03
2013”N 03ŒŽ28“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 94.46 94.49 93.88 94.15 0.61 £ 0.31
EUR/USD 1.2777 1.2845 1.2755 1.2817 0.0090 0.0040
GPB/USD 1.5129 1.5202 1.5112 1.5192 0.0090 0.0063
USD/CHF 0.9540 0.9548 0.9466 0.9496 0.0082 £ 0.0044
USD/CAD 1.0170 1.0174 1.0143 1.0161 0.0031 £ 0.0009
AUD/USD 1.0442 1.0458 1.0397 1.0410 0.0061 £ 0.0032
NZD/USD 0.8372 0.8385 0.8352 0.8368 0.0033 £ 0.0004
EUR/GBP 0.8445 0.8476 0.8416 0.8437 0.0060 £ 0.0008
USDIDX 83.223 83.258 82.833 82.990 0.425 £ 0.233
EUR/JPY 120.68 120.96 119.75 120.68 1.21 0.00
GPB/JPY 142.90 143.14 142.21 143.03 0.93 0.13
AUD/JPY 98.63 98.69 97.83 98.02 0.86 £ 0.61
NZD/JPY 79.07 79.32 78.56 78.78 0.76 £ 0.29
CAD/JPY 92.94 93.00 92.30 92.66 0.70 £ 0.28
CHF/JPY 99.01 99.34 98.34 99.13 1.00 0.12
ZAR/JPY 10.20 10.25 10.13 10.24 0.12 0.04
2013”N 03ŒŽ27“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 94.43 94.91 94.02 94.46 0.89 0.03
EUR/USD 1.2863 1.2867 1.2750 1.2777 0.0117 £ 0.0086
GPB/USD 1.5159 1.5187 1.5092 1.5129 0.0095 £ 0.0030
USD/CHF 0.9481 0.9554 0.9477 0.9540 0.0077 0.0059
USD/CAD 1.0161 1.0195 1.0145 1.0170 0.0050 0.0009
AUD/USD 1.0486 1.0490 1.0418 1.0442 0.0072 £ 0.0044
NZD/USD 0.8393 0.8397 0.8343 0.8372 0.0054 £ 0.0021
EUR/GBP 0.8485 0.8486 0.8437 0.8445 0.0049 £ 0.0040
USDIDX 82.872 83.302 82.841 83.222 0.461 0.350
EUR/JPY 121.46 121.87 119.95 120.68 1.92 £ 0.78
GPB/JPY 143.15 143.83 142.05 142.90 1.78 £ 0.25
AUD/JPY 99.03 99.30 97.99 98.63 1.31 £ 0.40
NZD/JPY 79.25 79.49 78.49 79.07 1.00 £ 0.18
CAD/JPY 92.93 93.29 92.33 92.94 0.96 0.01
CHF/JPY 99.60 99.95 98.53 99.01 1.42 £ 0.59
ZAR/JPY 10.20 10.24 10.12 10.20 0.12 0.00
2013”N 03ŒŽ26“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.13 94.62 93.87 94.43 0.75 0.30
EUR/USD 1.2853 1.2890 1.2828 1.2863 0.0062 0.0010
GPB/USD 1.5178 1.5207 1.5135 1.5159 0.0072 £ 0.0019
USD/CHF 0.9486 0.9505 0.9472 0.9481 0.0033 £ 0.0005
USD/CAD 1.0214 1.0222 1.0160 1.0161 0.0062 £ 0.0053
AUD/USD 1.0464 1.0497 1.0447 1.0486 0.0050 0.0022
NZD/USD 0.8351 0.8395 0.8332 0.8393 0.0063 0.0042
EUR/GBP 0.8467 0.8499 0.8460 0.8485 0.0039 0.0018
USDIDX 82.872 82.980 82.718 82.881 0.262 0.009
EUR/JPY 120.96 121.66 120.74 121.46 0.92 0.50
GPB/JPY 142.86 143.55 142.49 143.15 1.06 0.29
AUD/JPY 98.49 99.19 98.25 99.03 0.94 0.54
NZD/JPY 78.59 79.38 77.62 79.25 1.76 0.66
CAD/JPY 92.14 93.07 91.90 92.93 1.17 0.79
CHF/JPY 99.22 99.77 99.01 99.60 0.76 0.38
ZAR/JPY 10.13 10.22 10.11 10.20 0.11 0.07
2013”N 03ŒŽ25“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 94.51 94.97 93.53 94.13 1.44 £ 0.38
EUR/USD 1.2960 1.3050 1.2830 1.2853 0.0220 £ 0.0107
GPB/USD 1.5227 1.5263 1.5143 1.5178 0.0120 £ 0.0049
USD/CHF 0.9416 0.9497 0.9350 0.9486 0.0147 0.0070
USD/CAD 1.0227 1.0236 1.0188 1.0214 0.0048 £ 0.0013
AUD/USD 1.0438 1.0480 1.0433 1.0464 0.0047 0.0026
NZD/USD 0.8341 0.8372 0.8334 0.8351 0.0038 0.0010
EUR/GBP 0.8508 0.8561 0.8458 0.8467 0.0103 £ 0.0041
USDIDX 82.883 82.953 82.146 82.881 0.807 £ 0.002
EUR/JPY 122.52 123.85 120.08 120.96 3.77 £ 1.56
GPB/JPY 143.92 144.81 141.89 142.86 2.92 £ 1.06
AUD/JPY 98.73 99.40 97.73 98.49 1.67 £ 0.24
NZD/JPY 78.85 79.40 78.04 78.59 1.36 £ 0.26
CAD/JPY 92.34 93.14 91.46 92.14 1.68 £ 0.20
CHF/JPY 100.31 101.39 98.56 99.22 2.83 £ 1.09
ZAR/JPY 10.14 10.28 10.06 10.13 0.22 £ 0.01
2013”N 03ŒŽ22“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.90 95.14 94.19 94.55 0.95 £ 0.35
EUR/USD 1.2897 1.3012 1.2889 1.2988 0.0123 0.0091
GPB/USD 1.5172 1.5248 1.5161 1.5232 0.0087 0.0060
USD/CHF 0.9465 0.9475 0.9397 0.9408 0.0078 £ 0.0057
USD/CAD 1.0245 1.0264 1.0220 1.0225 0.0044 £ 0.0020
AUD/USD 1.0443 1.0460 1.0421 1.0447 0.0039 0.0004
NZD/USD 0.8317 0.8363 0.8307 0.8357 0.0056 0.0040
EUR/GBP 0.8500 0.8546 0.8485 0.8527 0.0061 0.0027
USDIDX 82.788 82.826 82.289 82.376 0.537 £ 0.412
EUR/JPY 122.39 123.46 121.44 122.80 2.02 0.41
GPB/JPY 143.98 144.84 143.02 144.02 1.82 0.04
AUD/JPY 99.11 99.25 98.36 98.77 0.89 £ 0.34
NZD/JPY 78.93 79.10 78.42 79.01 0.68 0.08
CAD/JPY 92.61 92.90 91.80 92.46 1.10 £ 0.15
CHF/JPY 100.27 101.01 99.50 100.51 1.51 0.24
ZAR/JPY 10.18 10.23 10.09 10.19 0.14 0.01
2013”N 03ŒŽ21“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 96.01 96.11 94.57 94.90 1.54 £ 1.11
EUR/USD 1.2933 1.2955 1.2879 1.2897 0.0076 £ 0.0036
GPB/USD 1.5102 1.5210 1.5088 1.5172 0.0122 0.0070
USD/CHF 0.9447 0.9483 0.9439 0.9465 0.0044 0.0018
USD/CAD 1.0260 1.0264 1.0197 1.0245 0.0067 £ 0.0015
AUD/USD 1.0377 1.0458 1.0363 1.0443 0.0095 0.0066
NZD/USD 0.8218 0.8345 0.8213 0.8317 0.0132 0.0099
EUR/GBP 0.8564 0.8574 0.8490 0.8500 0.0084 £ 0.0064
USDIDX 82.833 83.021 82.684 82.791 0.337 £ 0.042
EUR/JPY 124.17 124.38 122.03 122.39 2.35 £ 1.78
GPB/JPY 144.99 145.24 143.45 143.98 1.79 £ 1.01
AUD/JPY 99.62 99.72 98.71 99.11 1.01 £ 0.51
NZD/JPY 78.88 79.63 78.67 78.93 0.96 0.05
CAD/JPY 93.56 93.71 92.26 92.61 1.45 £ 0.95
CHF/JPY 101.62 101.71 99.98 100.27 1.73 £ 1.35
ZAR/JPY 10.28 10.31 10.16 10.18 0.15 £ 0.10
2013”N 03ŒŽ20“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 95.17 96.14 94.83 96.01 1.31 0.84
EUR/USD 1.2883 1.2980 1.2857 1.2933 0.0123 0.0050
GPB/USD 1.5095 1.5187 1.5027 1.5102 0.0160 0.0007
USD/CHF 0.9468 0.9482 0.9407 0.9447 0.0075 £ 0.0021
USD/CAD 1.0269 1.0279 1.0236 1.0260 0.0043 £ 0.0009
AUD/USD 1.0372 1.0401 1.0355 1.0377 0.0046 0.0005
NZD/USD 0.8247 0.8254 0.8210 0.8218 0.0044 £ 0.0029
EUR/GBP 0.8534 0.8602 0.8519 0.8564 0.0083 0.0030
USDIDX 83.017 83.032 82.569 82.835 0.463 £ 0.182
EUR/JPY 122.61 124.50 122.04 124.17 2.46 1.56
GPB/JPY 143.66 145.27 143.23 144.99 2.04 1.33
AUD/JPY 98.68 99.79 98.28 99.62 1.51 0.94
NZD/JPY 78.48 79.16 78.05 78.88 1.11 0.40
CAD/JPY 92.67 93.77 92.34 93.56 1.43 0.89
CHF/JPY 100.51 101.94 100.07 101.62 1.87 1.11
ZAR/JPY 10.29 10.35 10.23 10.28 0.12 £ 0.01
2013”N 03ŒŽ19“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 95.22 95.75 94.72 95.17 1.03 £ 0.05
EUR/USD 1.2956 1.2970 1.2844 1.2883 0.0126 £ 0.0073
GPB/USD 1.5108 1.5145 1.5073 1.5095 0.0072 £ 0.0013
USD/CHF 0.9460 0.9492 0.9426 0.9468 0.0066 0.0008
USD/CAD 1.0218 1.0284 1.0212 1.0269 0.0072 0.0051
AUD/USD 1.0397 1.0405 1.0351 1.0372 0.0054 £ 0.0025
NZD/USD 0.8264 0.8269 0.8228 0.8247 0.0041 £ 0.0017
EUR/GBP 0.8576 0.8587 0.8505 0.8534 0.0082 £ 0.0042
USDIDX 82.718 83.096 82.622 83.024 0.474 0.306
EUR/JPY 123.37 124.14 121.83 122.61 2.31 £ 0.76
GPB/JPY 143.84 144.65 143.16 143.66 1.49 £ 0.18
AUD/JPY 99.01 99.47 98.17 98.68 1.30 £ 0.33
NZD/JPY 78.68 79.00 78.04 78.48 0.96 £ 0.20
CAD/JPY 93.18 93.69 92.20 92.67 1.49 £ 0.51
CHF/JPY 100.64 101.23 99.93 100.51 1.30 £ 0.13
ZAR/JPY 10.37 10.42 10.22 10.29 0.20 £ 0.08
2013”N 03ŒŽ18“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 94.56 95.61 93.45 95.22 2.16 0.66
EUR/USD 1.2909 1.2996 1.2882 1.2956 0.0114 0.0047
GPB/USD 1.5113 1.5145 1.5072 1.5108 0.0073 £ 0.0005
USD/CHF 0.9424 0.9487 0.9415 0.9460 0.0072 0.0036
USD/CAD 1.0222 1.0250 1.0204 1.0218 0.0046 £ 0.0004
AUD/USD 1.0343 1.0410 1.0343 1.0397 0.0067 0.0054
NZD/USD 0.8226 0.8268 0.8217 0.8264 0.0051 0.0038
EUR/GBP 0.8531 0.8592 0.8524 0.8576 0.0068 0.0045
USDIDX 82.512 82.881 82.437 82.716 0.444 0.204
EUR/JPY 122.09 123.97 121.45 123.37 2.52 1.28
GPB/JPY 142.95 144.38 142.33 143.84 2.05 0.89
AUD/JPY 97.83 99.36 97.37 99.01 1.99 1.18
NZD/JPY 77.79 78.89 77.43 78.68 1.46 0.89
CAD/JPY 92.42 93.56 92.03 93.18 1.53 0.76
CHF/JPY 100.24 101.12 99.61 100.64 1.51 0.40
ZAR/JPY 10.20 10.40 10.20 10.37 0.20 0.17
2013”N 03ŒŽ15“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 96.10 96.27 95.08 95.30 1.19 £ 0.80
EUR/USD 1.3006 1.3107 1.3000 1.3073 0.0107 0.0067
GPB/USD 1.5080 1.5176 1.5069 1.5108 0.0107 0.0028
USD/CHF 0.9471 0.9477 0.9380 0.9387 0.0097 £ 0.0084
USD/CAD 1.0221 1.0231 1.0180 1.0188 0.0051 £ 0.0033
AUD/USD 1.0383 1.0414 1.0361 1.0413 0.0053 0.0030
NZD/USD 0.8219 0.8278 0.8193 0.8276 0.0085 0.0057
EUR/GBP 0.8625 0.8659 0.8603 0.8653 0.0056 0.0028
USDIDX 82.537 82.613 82.051 82.130 0.562 £ 0.407
EUR/JPY 124.98 125.80 124.22 124.58 1.58 £ 0.40
GPB/JPY 144.90 145.86 143.80 143.98 2.06 £ 0.92
AUD/JPY 99.78 99.83 98.92 99.25 0.91 £ 0.53
NZD/JPY 78.98 79.11 78.54 78.87 0.57 £ 0.11
CAD/JPY 94.01 94.37 93.26 93.54 1.11 £ 0.47
CHF/JPY 101.45 102.29 101.26 101.52 1.03 0.07
ZAR/JPY 10.48 10.49 10.35 10.39 0.14 £ 0.09
2013”N 03ŒŽ14“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 96.11 96.60 95.68 96.10 0.92 £ 0.01
EUR/USD 1.2960 1.3034 1.2911 1.3006 0.0123 0.0046
GPB/USD 1.4924 1.5120 1.4913 1.5080 0.0207 0.0156
USD/CHF 0.9526 0.9567 0.9452 0.9471 0.0115 £ 0.0055
USD/CAD 1.0279 1.0283 1.0212 1.0221 0.0071 £ 0.0058
AUD/USD 1.0296 1.0401 1.0288 1.0383 0.0113 0.0087
NZD/USD 0.8181 0.8235 0.8161 0.8219 0.0074 0.0038
EUR/GBP 0.8684 0.8688 0.8612 0.8625 0.0076 £ 0.0059
USDIDX 82.537 83.166 82.427 82.606 0.739 0.069
EUR/JPY 124.55 125.24 124.05 124.98 1.19 0.43
GPB/JPY 143.41 145.04 143.03 144.90 2.01 1.49
AUD/JPY 98.95 99.98 98.82 99.78 1.16 0.83
NZD/JPY 78.61 79.13 78.33 78.98 0.80 0.37
CAD/JPY 93.48 94.16 93.18 94.01 0.98 0.53
CHF/JPY 100.87 101.57 100.52 101.45 1.05 0.58
ZAR/JPY 10.38 10.48 10.35 10.48 0.13 0.10
2013”N 03ŒŽ13“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 96.07 96.27 95.44 96.11 0.83 0.04
EUR/USD 1.3036 1.3065 1.2923 1.2960 0.0142 £ 0.0076
GPB/USD 1.4903 1.4942 1.4893 1.4924 0.0049 0.0021
USD/CHF 0.9469 0.9533 0.9430 0.9526 0.0103 0.0057
USD/CAD 1.0256 1.0295 1.0246 1.0279 0.0049 0.0023
AUD/USD 1.0323 1.0334 1.0282 1.0296 0.0052 £ 0.0027
NZD/USD 0.8267 0.8276 0.8162 0.8181 0.0114 £ 0.0086
EUR/GBP 0.8746 0.8747 0.8664 0.8684 0.0083 £ 0.0062
USDIDX 82.901 83.055 82.330 82.606 0.725 £ 0.295
EUR/JPY 125.23 125.23 124.17 124.55 1.06 £ 0.68
GPB/JPY 143.17 143.83 142.65 143.41 1.18 0.24
AUD/JPY 99.18 99.23 98.55 98.95 0.68 £ 0.23
NZD/JPY 79.42 79.45 78.50 78.61 0.95 £ 0.81
CAD/JPY 93.66 93.77 93.06 93.48 0.71 £ 0.18
CHF/JPY 101.45 101.53 100.71 100.87 0.82 £ 0.58
ZAR/JPY 10.49 10.49 10.36 10.38 0.13 £ 0.11
2013”N 03ŒŽ12“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.26 96.71 95.63 96.07 1.08 £ 0.19
EUR/USD 1.3045 1.3075 1.2991 1.3036 0.01 £ 0.0009
GPB/USD 1.4920 1.4920 1.4831 1.4903 0.01 £ 0.0017
USD/CHF 0.9473 0.9505 0.9436 0.9469 0.01 £ 0.0004
USD/CAD 1.0258 1.0283 1.0249 1.0256 0.00 £ 0.0002
AUD/USD 1.0281 1.0336 1.0267 1.0323 0.01 0.0042
NZD/USD 0.8281 0.8281 0.8231 0.8267 0.00 £ 0.0014
EUR/GBP 0.8743 0.8794 0.8719 0.8746 0.01 0.0003
USDIDX 82.674 82.791 82.410 82.554 0.38 £ 0.120
EUR/JPY 125.56 126.03 124.39 125.23 1.64 £ 0.33
GPB/JPY 143.61 144.14 142.01 143.17 2.13 £ 0.44
AUD/JPY 98.95 99.58 98.48 99.18 1.10 0.23
NZD/JPY 79.71 79.90 78.76 79.42 1.14 £ 0.29
CAD/JPY 93.82 94.25 93.05 93.66 1.20 £ 0.16
CHF/JPY 101.61 102.00 100.88 101.45 1.12 £ 0.16
ZAR/JPY 10.58 10.60 10.43 10.49 0.17 £ 0.09
2013”N 03ŒŽ11“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 95.97 96.67 95.93 96.26 0.74 0.29
EUR/USD 1.2994 1.3054 1.2980 1.3045 0.0074 0.0051
GPB/USD 1.4917 1.4944 1.4865 1.4920 0.0079 0.0003
USD/CHF 0.9514 0.9530 0.9466 0.9473 0.0064 £ 0.0041
USD/CAD 1.0281 1.0295 1.0255 1.0258 0.0040 £ 0.0023
AUD/USD 1.0209 1.0284 1.0204 1.0281 0.0080 0.0072
NZD/USD 0.8202 0.8285 0.8192 0.8281 0.0093 0.0079
EUR/GBP 0.8705 0.8748 0.8703 0.8743 0.0045 0.0038
USDIDX 82.658 82.834 82.522 82.584 0.312 £ 0.074
EUR/JPY 124.71 125.66 124.61 125.56 1.05 0.85
GPB/JPY 143.16 143.81 142.81 143.61 1.00 0.45
AUD/JPY 98.00 99.02 97.95 98.95 1.07 0.95
NZD/JPY 78.74 79.76 78.69 79.71 1.07 0.97
CAD/JPY 93.29 93.92 93.28 93.82 0.64 0.53
CHF/JPY 100.81 101.69 100.77 101.61 0.92 0.80
ZAR/JPY 10.55 10.60 10.48 10.58 0.12 0.03
2013”N 03ŒŽ08“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.85 96.60 94.79 95.96 1.81 1.11
EUR/USD 1.3108 1.3135 1.2955 1.3000 0.0180 £ 0.0108
GPB/USD 1.5014 1.5048 1.4885 1.4922 0.0163 £ 0.0092
USD/CHF 0.9426 0.9555 0.9418 0.9516 0.0137 0.0090
USD/CAD 1.0293 1.0315 1.0234 1.0290 0.0081 £ 0.0003
AUD/USD 1.0268 1.0278 1.0211 1.0235 0.0067 £ 0.0033
NZD/USD 0.8284 0.8294 0.8187 0.8210 0.0107 £ 0.0074
EUR/GBP 0.8731 0.8744 0.8677 0.8712 0.0067 £ 0.0019
USDIDX 82.110 82.924 82.071 82.715 0.853 0.605
EUR/JPY 124.32 125.98 123.80 124.75 2.18 0.43
GPB/JPY 142.40 144.85 142.30 143.18 2.55 0.78
AUD/JPY 97.41 99.08 97.31 98.21 1.77 0.80
NZD/JPY 78.55 79.85 78.28 78.77 1.57 0.22
CAD/JPY 92.14 94.29 92.09 93.24 2.20 1.10
CHF/JPY 100.63 101.91 100.06 100.83 1.85 0.20
ZAR/JPY 10.37 10.59 10.35 10.54 0.24 0.17
2013”N 03ŒŽ07“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 94.06 95.10 93.79 94.85 1.31 0.79
EUR/USD 1.2973 1.3119 1.2970 1.3108 0.0149 0.0135
GPB/USD 1.5027 1.5082 1.4967 1.5014 0.0115 £ 0.0013
USD/CHF 0.9486 0.9489 0.9410 0.9426 0.0079 £ 0.0060
USD/CAD 1.0320 1.0330 1.0285 1.0293 0.0045 £ 0.0027
AUD/USD 1.0236 1.0290 1.0217 1.0268 0.0073 0.0032
NZD/USD 0.8282 0.8315 0.8261 0.8284 0.0054 0.0002
EUR/GBP 0.8633 0.8733 0.8630 0.8731 0.0103 0.0098
USDIDX 82.567 82.594 81.957 82.110 0.637 £ 0.457
EUR/JPY 122.03 124.56 121.83 124.32 2.73 2.29
GPB/JPY 141.35 143.00 140.56 142.40 2.44 1.05
AUD/JPY 96.29 97.58 96.01 97.41 1.57 1.12
NZD/JPY 77.90 78.63 77.58 78.55 1.05 0.65
CAD/JPY 91.14 92.30 90.87 92.14 1.43 1.00
CHF/JPY 99.16 100.82 98.91 100.63 1.91 1.47
ZAR/JPY 10.30 10.41 10.26 10.37 0.15 0.07
2013”N 03ŒŽ06“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.28 94.12 92.99 94.06 1.13 0.78
EUR/USD 1.3050 1.3072 1.2965 1.2973 0.0107 £ 0.0077
GPB/USD 1.5126 1.5156 1.5016 1.5027 0.0140 £ 0.0099
USD/CHF 0.9409 0.9488 0.9403 0.9486 0.0085 0.0077
USD/CAD 1.0272 1.0337 1.0255 1.0320 0.0082 0.0048
AUD/USD 1.0256 1.0301 1.0233 1.0236 0.0068 £ 0.0020
NZD/USD 0.8311 0.8350 0.8274 0.8282 0.0076 £ 0.0029
EUR/GBP 0.8627 0.8651 0.8619 0.8633 0.0032 0.0006
USDIDX 82.402 82.604 81.925 82.551 0.679 0.149
EUR/JPY 121.72 122.28 121.51 122.03 0.77 0.31
GPB/JPY 141.09 141.53 140.71 141.35 0.82 0.26
AUD/JPY 95.67 96.40 95.62 96.29 0.78 0.62
NZD/JPY 77.51 78.06 77.44 77.90 0.62 0.39
CAD/JPY 90.79 91.26 90.54 91.14 0.72 0.35
CHF/JPY 99.12 99.31 98.80 99.16 0.51 0.04
ZAR/JPY 10.32 10.34 10.25 10.30 0.09 £ 0.02
2013”N 03ŒŽ05“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.46 93.54 92.92 93.28 0.62 £ 0.18
EUR/USD 1.3026 1.3076 1.3010 1.3050 0.0066 0.0024
GPB/USD 1.5112 1.5200 1.5094 1.5126 0.0106 0.0014
USD/CHF 0.9409 0.9434 0.9393 0.9409 0.0041 0.0000
USD/CAD 1.0273 1.0294 1.0256 1.0272 0.0038 £ 0.0001
AUD/USD 1.0194 1.0263 1.0187 1.0256 0.0076 0.0062
NZD/USD 0.8277 0.8332 0.8256 0.8311 0.0076 0.0034
EUR/GBP 0.8620 0.8635 0.8588 0.8627 0.0047 0.0007
USDIDX 82.127 82.243 81.900 82.072 0.343 £ 0.055
EUR/JPY 121.74 121.87 121.13 121.72 0.74 £ 0.02
GPB/JPY 141.21 141.48 140.56 141.09 0.92 £ 0.12
AUD/JPY 95.26 95.79 95.04 95.67 0.75 0.41
NZD/JPY 77.35 77.77 76.91 77.51 0.86 0.16
CAD/JPY 90.96 91.12 90.54 90.79 0.58 £ 0.17
CHF/JPY 99.32 99.43 98.75 99.12 0.68 £ 0.20
ZAR/JPY 10.29 10.33 10.23 10.32 0.10 0.03
2013”N 03ŒŽ04“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.61 93.73 93.17 93.46 0.56 £ 0.15
EUR/USD 1.3012 1.3031 1.2982 1.3026 0.0049 0.0014
GPB/USD 1.5038 1.5118 1.5000 1.5112 0.0118 0.0074
USD/CHF 0.9421 0.9441 0.9408 0.9409 0.0033 £ 0.0012
USD/CAD 1.0271 1.0310 1.0268 1.0273 0.0042 0.0002
AUD/USD 1.0197 1.0205 1.0115 1.0194 0.0090 £ 0.0003
NZD/USD 0.8228 0.8279 0.8193 0.8277 0.0086 0.0049
EUR/GBP 0.8646 0.8665 0.8614 0.8620 0.0051 £ 0.0026
USDIDX 82.304 82.465 82.157 82.157 0.308 £ 0.147
EUR/JPY 121.82 121.97 121.14 121.74 0.83 £ 0.08
GPB/JPY 140.82 141.32 140.22 141.21 1.10 0.39
AUD/JPY 95.50 95.54 94.45 95.26 1.09 £ 0.24
NZD/JPY 77.07 77.39 76.50 77.35 0.89 0.28
CAD/JPY 91.11 91.18 90.44 90.96 0.74 £ 0.15
CHF/JPY 99.36 99.45 98.89 99.32 0.56 £ 0.04
ZAR/JPY 10.31 10.31 10.23 10.29 0.08 £ 0.02
2013”N 03ŒŽ01“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 92.52 93.69 92.45 93.56 1.24 1.04
EUR/USD 1.3066 1.3101 1.2966 1.3019 0.0135 £ 0.0047
GPB/USD 1.5167 1.5186 1.4985 1.5033 0.0201 £ 0.0134
USD/CHF 0.9359 0.9463 0.9352 0.9436 0.0111 0.0077
USD/CAD 1.0304 1.0342 1.0262 1.0276 0.0080 £ 0.0028
AUD/USD 1.0215 1.0241 1.0182 1.0202 0.0059 £ 0.0013
NZD/USD 0.8252 0.8295 0.8216 0.8260 0.0079 0.0008
EUR/GBP 0.8614 0.8685 0.8607 0.8660 0.0078 0.0046
USDIDX 81.890 82.509 81.780 82.276 0.729 0.386
EUR/JPY 120.89 122.17 120.36 121.79 1.81 0.90
GPB/JPY 140.31 140.90 139.11 140.65 1.79 0.34
AUD/JPY 94.50 95.60 94.44 95.44 1.16 0.94
NZD/JPY 76.34 77.33 76.28 77.16 1.05 0.82
CAD/JPY 89.78 91.18 89.64 91.03 1.54 1.25
CHF/JPY 98.85 99.42 98.20 99.15 1.22 0.30
ZAR/JPY 10.27 10.33 10.17 10.31 0.16 0.04
2013”N 02ŒŽ28“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 92.16 92.86 92.01 92.52 0.85 0.36
EUR/USD 1.3136 1.3163 1.3053 1.3066 0.0110 £ 0.0070
GPB/USD 1.5159 1.5223 1.5148 1.5167 0.0075 0.0008
USD/CHF 0.9297 0.9374 0.9280 0.9359 0.0094 0.0062
USD/CAD 1.0232 1.0314 1.0217 1.0304 0.0097 0.0072
AUD/USD 1.0233 1.0290 1.0196 1.0215 0.0094 £ 0.0018
NZD/USD 0.8279 0.8324 0.8240 0.8252 0.0084 £ 0.0027
EUR/GBP 0.8666 0.8677 0.8602 0.8614 0.0075 £ 0.0052
USDIDX 81.530 81.998 81.474 81.939 0.524 0.409
EUR/JPY 121.04 121.82 120.52 120.89 1.30 £ 0.15
GPB/JPY 139.68 140.90 139.46 140.31 1.44 0.63
AUD/JPY 94.30 95.11 94.08 94.50 1.03 0.20
NZD/JPY 76.28 76.94 76.20 76.34 0.74 0.06
CAD/JPY 90.05 90.60 89.51 89.78 1.09 £ 0.27
CHF/JPY 99.11 99.76 98.68 98.85 1.08 £ 0.26
ZAR/JPY 10.43 10.47 10.25 10.27 0.22 £ 0.16
2013”N 02ŒŽ27“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 91.96 92.44 91.14 92.16 1.30 0.20
EUR/USD 1.3066 1.3148 1.3041 1.3136 0.0107 0.0070
GPB/USD 1.5127 1.5189 1.5081 1.5159 0.0108 0.0032
USD/CHF 0.9317 0.9333 0.9285 0.9297 0.0048 £ 0.0020
USD/CAD 1.0258 1.0278 1.0228 1.0232 0.0050 £ 0.0026
AUD/USD 1.0228 1.0246 1.0182 1.0233 0.0064 0.0005
NZD/USD 0.8240 0.8285 0.8225 0.8279 0.0060 0.0039
EUR/GBP 0.8637 0.8679 0.8623 0.8666 0.0056 0.0029
USDIDX 81.846 81.918 81.499 81.570 0.419 £ 0.276
EUR/JPY 120.15 121.46 119.22 121.04 2.24 0.89
GPB/JPY 139.09 139.96 138.16 139.68 1.80 0.59
AUD/JPY 94.05 94.58 92.97 94.30 1.61 0.25
NZD/JPY 75.76 76.52 75.11 76.28 1.41 0.52
CAD/JPY 89.64 90.31 88.74 90.05 1.57 0.41
CHF/JPY 98.69 99.32 97.97 99.11 1.35 0.42
ZAR/JPY 10.42 10.45 10.27 10.43 0.18 0.01
2013”N 02ŒŽ26“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.92 92.75 91.11 91.96 1.64 0.04
EUR/USD 1.3065 1.3125 1.3018 1.3066 0.0107 0.0001
GPB/USD 1.5164 1.5220 1.5113 1.5127 0.0107 £ 0.0037
USD/CHF 0.9320 0.9336 0.9287 0.9317 0.0049 £ 0.0003
USD/CAD 1.0254 1.0304 1.0241 1.0258 0.0063 0.0004
AUD/USD 1.0257 1.0292 1.0201 1.0228 0.0091 £ 0.0029
NZD/USD 0.8329 0.8354 0.8222 0.8240 0.0132 £ 0.0089
EUR/GBP 0.8610 0.8648 0.8576 0.8637 0.0072 0.0027
USDIDX 81.835 81.948 81.584 81.848 0.364 0.013
EUR/JPY 120.09 121.35 118.97 120.15 2.38 0.06
GPB/JPY 139.42 140.60 137.84 139.09 2.76 £ 0.33
AUD/JPY 94.30 95.32 93.05 94.05 2.27 £ 0.25
NZD/JPY 76.58 77.32 75.18 75.76 2.14 £ 0.82
CAD/JPY 89.58 90.42 88.58 89.64 1.84 0.06
CHF/JPY 98.57 99.51 97.75 98.69 1.76 0.12
ZAR/JPY 10.37 10.50 10.29 10.42 0.21 0.05
2013”N 02ŒŽ25“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.60 94.77 90.85 91.92 3.92 £ 1.68
EUR/USD 1.3216 1.3319 1.3047 1.3065 0.0272 £ 0.0151
GPB/USD 1.5077 1.5199 1.5073 1.5164 0.0126 0.0087
USD/CHF 0.9293 0.9338 0.9232 0.9320 0.0106 0.0027
USD/CAD 1.0219 1.0278 1.0216 1.0254 0.0062 0.0035
AUD/USD 1.0300 1.0328 1.0250 1.0257 0.0078 £ 0.0043
NZD/USD 0.8362 0.8418 0.8320 0.8329 0.0098 £ 0.0033
EUR/GBP 0.8762 0.8815 0.8598 0.8610 0.0217 £ 0.0152
USDIDX 81.602 81.916 81.067 81.889 0.849 0.287
EUR/JPY 124.93 125.36 118.74 120.09 6.62 £ 4.84
GPB/JPY 142.50 145.81 137.90 139.42 7.91 £ 3.08
AUD/JPY 97.38 97.56 93.56 94.30 4.00 £ 3.08
NZD/JPY 79.06 79.06 76.08 76.58 2.98 £ 2.48
CAD/JPY 92.44 92.45 88.52 89.58 3.93 £ 2.86
CHF/JPY 101.63 101.84 97.43 98.57 4.41 £ 3.06
ZAR/JPY 10.63 10.66 10.23 10.37 0.43 £ 0.26
2013”N 02ŒŽ22“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 93.09 93.52 92.93 93.41 0.59 0.32
EUR/USD 1.3190 1.3246 1.3145 1.3184 0.0101 £ 0.0006
GPB/USD 1.5251 1.5320 1.5182 1.5196 0.0138 £ 0.0055
USD/CHF 0.9310 0.9329 0.9283 0.9298 0.0046 £ 0.0012
USD/CAD 1.0185 1.0256 1.0159 1.0204 0.0097 0.0019
AUD/USD 1.0249 1.0340 1.0235 1.0278 0.0105 0.0029
NZD/USD 0.8343 0.8398 0.8332 0.8378 0.0066 0.0035
EUR/GBP 0.8648 0.8678 0.8605 0.8676 0.0073 0.0028
USDIDX 81.356 81.594 81.171 81.460 0.423 0.104
EUR/JPY 122.78 123.77 122.55 123.15 1.22 0.37
GPB/JPY 141.97 143.06 141.68 141.95 1.38 £ 0.02
AUD/JPY 95.41 96.55 95.29 96.47 1.26 1.06
NZD/JPY 77.66 78.40 77.58 78.26 0.82 0.60
CAD/JPY 91.38 91.93 90.86 91.54 1.07 0.16
CHF/JPY 99.98 100.59 99.79 100.47 0.80 0.49
ZAR/JPY 10.46 10.55 10.44 10.53 0.11 0.07
2013”N 02ŒŽ21“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.62 93.87 92.77 93.09 1.10 £ 0.53
EUR/USD 1.3285 1.3290 1.3162 1.3190 0.0128 £ 0.0095
GPB/USD 1.5232 1.5273 1.5132 1.5251 0.0141 0.0019
USD/CHF 0.9268 0.9333 0.9265 0.9310 0.0068 0.0042
USD/CAD 1.0165 1.0208 1.0163 1.0185 0.0045 0.0020
AUD/USD 1.0256 1.0264 1.0221 1.0249 0.0043 £ 0.0007
NZD/USD 0.8356 0.8363 0.8314 0.8343 0.0049 £ 0.0013
EUR/GBP 0.8721 0.8759 0.8630 0.8648 0.0129 £ 0.0073
USDIDX 81.127 81.508 81.052 81.361 0.456 0.234
EUR/JPY 124.37 124.70 122.25 122.78 2.45 £ 1.59
GPB/JPY 142.59 142.98 141.33 141.97 1.65 £ 0.62
AUD/JPY 96.02 96.21 95.07 95.41 1.14 £ 0.61
NZD/JPY 78.21 78.37 77.37 77.66 1.00 £ 0.55
CAD/JPY 92.09 92.31 91.03 91.38 1.28 £ 0.71
CHF/JPY 101.00 101.19 99.52 99.98 1.67 £ 1.02
ZAR/JPY 10.50 10.53 10.40 10.46 0.13 £ 0.04
2013”N 02ŒŽ20“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.56 94.05 93.12 93.62 0.93 0.06
EUR/USD 1.3392 1.3434 1.3271 1.3285 0.0163 £ 0.0107
GPB/USD 1.5426 1.5452 1.5193 1.5232 0.0259 £ 0.0194
USD/CHF 0.9224 0.9286 0.9184 0.9268 0.0102 0.0044
USD/CAD 1.0116 1.0185 1.0110 1.0165 0.0075 0.0049
AUD/USD 1.0356 1.0367 1.0237 1.0256 0.0130 £ 0.0100
NZD/USD 0.8471 0.8471 0.8328 0.8356 0.0143 £ 0.0115
EUR/GBP 0.8682 0.8765 0.8674 0.8721 0.0091 0.0039
USDIDX 80.365 81.116 80.271 81.083 0.845 0.718
EUR/JPY 125.27 125.90 124.18 124.37 1.72 £ 0.90
GPB/JPY 144.31 144.75 142.49 142.59 2.26 £ 1.72
AUD/JPY 96.87 97.09 95.85 96.02 1.24 £ 0.85
NZD/JPY 79.23 79.37 78.02 78.21 1.35 £ 1.02
CAD/JPY 92.46 92.74 91.92 92.09 0.82 £ 0.37
CHF/JPY 101.41 101.90 100.81 101.00 1.09 £ 0.41
ZAR/JPY 10.56 10.60 10.49 10.50 0.11 £ 0.06
2013”N 02ŒŽ19“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.97 93.97 93.29 93.56 0.68 £ 0.41
EUR/USD 1.3351 1.3396 1.3329 1.3392 0.0067 0.0041
GPB/USD 1.5465 1.5505 1.5414 1.5426 0.0091 £ 0.0039
USD/CHF 0.9234 0.9250 0.9215 0.9224 0.0035 £ 0.0010
USD/CAD 1.0108 1.0137 1.0098 1.0116 0.0039 0.0008
AUD/USD 1.0305 1.0367 1.0298 1.0356 0.0069 0.0051
NZD/USD 0.8455 0.8490 0.8405 0.8471 0.0085 0.0016
EUR/GBP 0.8633 0.8685 0.8601 0.8682 0.0084 0.0049
USDIDX 80.599 80.679 80.425 80.514 0.254 £ 0.085
EUR/JPY 125.45 125.45 124.56 125.27 0.89 £ 0.18
GPB/JPY 145.32 145.42 143.89 144.31 1.53 £ 1.01
AUD/JPY 96.83 96.95 96.47 96.87 0.48 0.04
NZD/JPY 79.44 79.50 78.82 79.23 0.68 £ 0.21
CAD/JPY 92.95 93.35 92.15 92.46 1.20 £ 0.49
CHF/JPY 101.75 101.87 101.07 101.41 0.80 £ 0.34
ZAR/JPY 10.56 10.59 10.46 10.56 0.13 0.00
2013”N 02ŒŽ18“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.69 94.22 93.62 93.97 0.60 0.28
EUR/USD 1.3349 1.3380 1.3322 1.3351 0.0058 0.0002
GPB/USD 1.5501 1.5512 1.5437 1.5465 0.0075 £ 0.0036
USD/CHF 0.9224 0.9258 0.9210 0.9234 0.0048 0.0010
USD/CAD 1.0069 1.0121 1.0058 1.0108 0.0063 0.0039
AUD/USD 1.0287 1.0315 1.0275 1.0305 0.0040 0.0018
NZD/USD 0.8442 0.8465 0.8420 0.8455 0.0045 0.0013
EUR/GBP 0.8605 0.8649 0.8604 0.8633 0.0045 0.0028
USDIDX 80.691 80.727 80.516 80.622 0.211 £ 0.069
EUR/JPY 125.07 125.67 125.01 125.45 0.66 0.38
GPB/JPY 145.24 145.90 145.02 145.32 0.88 0.08
AUD/JPY 96.40 96.92 96.35 96.83 0.57 0.43
NZD/JPY 79.10 79.54 79.02 79.44 0.52 0.34
CAD/JPY 92.98 93.55 92.81 92.95 0.74 £ 0.03
CHF/JPY 101.51 102.17 101.46 101.75 0.71 0.24
ZAR/JPY 10.57 10.64 10.55 10.56 0.09 £ 0.01
2013”N 02ŒŽ15“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 92.84 93.85 92.22 93.52 1.63 0.68
EUR/USD 1.3359 1.3394 1.3307 1.3363 0.0087 0.0004
GPB/USD 1.5492 1.5550 1.5462 1.5516 0.0088 0.0024
USD/CHF 0.9212 0.9241 0.9205 0.9217 0.0036 0.0005
USD/CAD 1.0011 1.0082 1.0002 1.0066 0.0080 0.0055
AUD/USD 1.0359 1.0375 1.0288 1.0306 0.0087 £ 0.0053
NZD/USD 0.8515 0.8534 0.8434 0.8446 0.0100 £ 0.0069
EUR/GBP 0.8623 0.8633 0.8574 0.8612 0.0059 £ 0.0011
USDIDX 80.308 80.596 80.216 80.483 0.380 0.175
EUR/JPY 124.01 125.30 122.89 124.97 2.41 0.96
GPB/JPY 143.82 145.63 142.76 145.11 2.87 1.29
AUD/JPY 96.17 96.68 95.55 96.38 1.13 0.21
NZD/JPY 79.04 79.36 78.46 78.99 0.90 £ 0.05
CAD/JPY 92.72 93.29 92.04 92.90 1.25 0.18
CHF/JPY 100.77 101.62 99.97 101.46 1.65 0.69
ZAR/JPY 10.57 10.62 10.46 10.57 0.16 0.00
2013”N 02ŒŽ14“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.41 93.72 92.67 92.84 1.05 £ 0.57
EUR/USD 1.3450 1.3456 1.3315 1.3359 0.0141 £ 0.0091
GPB/USD 1.5541 1.5543 1.5475 1.5492 0.0068 £ 0.0049
USD/CHF 0.9174 0.9246 0.9164 0.9212 0.0082 0.0038
USD/CAD 1.0016 1.0024 1.0000 1.0011 0.0024 £ 0.0005
AUD/USD 1.0357 1.0368 1.0326 1.0359 0.0042 0.0002
NZD/USD 0.8453 0.8516 0.8450 0.8515 0.0066 0.0062
EUR/GBP 0.8655 0.8667 0.8585 0.8623 0.0082 £ 0.0032
USDIDX 80.131 80.621 80.052 80.386 0.569 0.255
EUR/JPY 125.63 125.96 123.80 124.01 2.16 £ 1.62
GPB/JPY 145.15 145.38 143.58 143.82 1.80 £ 1.33
AUD/JPY 96.74 96.93 96.00 96.17 0.93 £ 0.57
NZD/JPY 78.95 79.37 78.45 79.04 0.92 0.09
CAD/JPY 93.25 93.33 92.56 92.72 0.77 £ 0.53
CHF/JPY 101.82 102.09 100.54 100.77 1.55 £ 1.05
ZAR/JPY 10.54 10.60 10.48 10.57 0.12 0.03
2013”N 02ŒŽ‚P3“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.48 93.78 92.82 93.41 0.96 £ 0.07
EUR/USD 1.3453 1.3520 1.3427 1.3450 0.0093 £ 0.0003
GPB/USD 1.5664 1.5689 1.5523 1.5541 0.0166 £ 0.0123
USD/CHF 0.9171 0.9197 0.9153 0.9174 0.0044 0.0003
USD/CAD 1.0023 1.0044 1.0013 1.0016 0.0031 £ 0.0007
AUD/USD 1.0307 1.0361 1.0305 1.0357 0.0056 0.0050
NZD/USD 0.8406 0.8458 0.8385 0.8453 0.0073 0.0047
EUR/GBP 0.8589 0.8685 0.8572 0.8655 0.0113 0.0066
USDIDX 79.986 80.178 79.840 80.071 0.338 0.085
EUR/JPY 125.76 126.55 124.76 125.63 1.79 £ 0.13
GPB/JPY 146.32 146.61 145.28 145.15 1.33 £ 1.17
AUD/JPY 96.35 96.79 96.06 96.74 0.73 0.39
NZD/JPY 78.57 79.04 78.14 78.95 0.90 0.38
CAD/JPY 93.25 93.42 92.63 93.25 0.79 0.00
CHF/JPY 101.93 102.27 101.13 101.82 1.14 £ 0.11
ZAR/JPY 10.49 10.59 10.42 10.54 0.17 0.05
2013”N 02ŒŽ12“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.31 94.41 92.95 93.48 1.46 £ 0.83
EUR/USD 1.3406 1.3476 1.3364 1.3453 0.0112 0.0047
GPB/USD 1.5659 1.5672 1.5572 1.5664 0.0100 0.0005
USD/CHF 0.9203 0.9216 0.9150 0.9171 0.0066 £ 0.0032
USD/CAD 1.0047 1.0087 1.0021 1.0023 0.0066 £ 0.0024
AUD/USD 1.0257 1.0321 1.0227 1.0307 0.0094 0.0050
NZD/USD 0.8350 0.8438 0.8334 0.8406 0.0104 0.0056
EUR/GBP 0.8561 0.8631 0.8541 0.8589 0.0090 0.0028
USDIDX 80.401 80.508 79.916 80.051 0.592 £ 0.350
EUR/JPY 126.41 126.94 125.00 125.76 1.94 £ 0.65
GPB/JPY 147.66 147.79 145.29 146.32 2.50 £ 1.34
AUD/JPY 96.73 96.90 95.79 96.35 1.11 £ 0.38
NZD/JPY 78.72 78.91 78.14 78.57 0.77 £ 0.15
CAD/JPY 93.85 93.96 92.69 93.25 1.27 £ 0.60
CHF/JPY 102.47 103.02 101.45 101.93 1.57 £ 0.54
ZAR/JPY 10.57 10.59 10.38 10.49 0.21 £ 0.08
2013”N 02ŒŽ11“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 92.73 94.47 92.38 94.31 2.09 1.58
EUR/USD 1.3367 1.3428 1.3325 1.3406 0.0103 0.0039
GPB/USD 1.5797 1.5812 1.5653 1.5659 0.0159 £ 0.0138
USD/CHF 0.9176 0.9205 0.9157 0.9203 0.0048 0.0027
USD/CAD 1.0023 1.0084 1.0022 1.0047 0.0062 0.0024
AUD/USD 1.0308 1.0325 1.0252 1.0257 0.0073 £ 0.0051
NZD/USD 0.8361 0.8390 0.8310 0.8350 0.0080 £ 0.0011
EUR/GBP 0.8458 0.8574 0.8457 0.8561 0.0117 0.0103
USDIDX 80.183 80.401 80.108 80.380 0.293 0.197
EUR/JPY 123.96 126.56 123.52 126.41 3.04 2.45
GPB/JPY 146.46 147.93 145.86 147.66 2.07 1.20
AUD/JPY 95.58 96.90 95.17 96.73 1.73 1.15
NZD/JPY 77.54 78.89 76.99 78.72 1.90 1.18
CAD/JPY 92.46 94.05 92.00 93.85 2.05 1.39
CHF/JPY 101.01 102.76 100.64 102.47 2.12 1.46
ZAR/JPY 10.42 10.59 10.37 10.57 0.22 0.15
2013”N 02ŒŽ08“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 93.66 93.75 92.17 92.67 1.58 £ 0.99
EUR/USD 1.3401 1.3430 1.3353 1.3366 0.0077 £ 0.0035
GPB/USD 1.5752 1.5845 1.5705 1.5794 0.0140 0.0042
USD/CHF 0.9183 0.9198 0.9154 0.9171 0.0044 £ 0.0012
USD/CAD 0.9977 1.0035 0.9971 1.0032 0.0064 0.0055
AUD/USD 1.0283 1.0348 1.0256 1.0321 0.0092 0.0038
NZD/USD 0.8330 0.8389 0.8326 0.8353 0.0063 0.0023
EUR/GBP 0.8528 0.8534 0.8447 0.8463 0.0087 £ 0.0065
USDIDX 80.145 80.281 79.941 80.213 0.340 0.068
EUR/JPY 125.51 125.58 123.43 123.87 2.15 £ 1.64
GPB/JPY 147.16 147.30 145.07 146.35 2.23 £ 0.81
AUD/JPY 96.32 96.45 95.15 95.64 1.30 £ 0.68
NZD/JPY 78.01 78.21 77.11 77.40 1.10 £ 0.61
CAD/JPY 93.85 93.95 92.05 92.37 1.90 £ 1.48
CHF/JPY 101.97 102.07 100.52 101.04 1.55 £ 0.93
ZAR/JPY 10.52 10.52 10.31 10.44 0.21 £ 0.08
2013”N 02ŒŽ07“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.62 93.92 93.08 93.66 0.84 0.04
EUR/USD 1.3518 1.3578 1.3371 1.3401 0.0207 £ 0.0117
GPB/USD 1.5658 1.5770 1.5645 1.5752 0.0125 0.0094
USD/CHF 0.9102 0.9201 0.9065 0.9183 0.0136 0.0081
USD/CAD 0.9956 0.9995 0.9933 0.9977 0.0062 0.0021
AUD/USD 1.0323 1.0338 1.0273 1.0283 0.0065 £ 0.0040
NZD/USD 0.8386 0.8397 0.8298 0.8330 0.0099 £ 0.0056
EUR/GBP 0.8633 0.8664 0.8516 0.8528 0.0148 £ 0.0105
USDIDX 79.803 80.281 79.539 80.231 0.742 0.428
EUR/JPY 126.54 127.48 124.50 125.51 2.98 £ 1.03
GPB/JPY 146.58 148.00 146.01 147.16 1.99 0.58
AUD/JPY 96.64 97.04 95.83 96.32 1.21 £ 0.32
NZD/JPY 78.42 78.66 77.38 78.01 1.28 £ 0.41
CAD/JPY 93.42 94.51 93.26 93.85 1.25 0.43
CHF/JPY 102.84 103.50 101.34 101.97 2.16 £ 0.87
ZAR/JPY 10.52 10.63 10.45 10.52 0.18 0.00
2013”N 02ŒŽ06“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.61 94.08 93.28 93.62 0.80 0.01
EUR/USD 1.3584 1.3597 1.3493 1.3518 0.0104 £ 0.0066
GPB/USD 1.5663 1.5679 1.5632 1.5658 0.0047 £ 0.0005
USD/CHF 0.9081 0.9150 0.9057 0.9102 0.0093 0.0021
USD/CAD 0.9957 0.9989 0.9949 0.9956 0.0040 £ 0.0001
AUD/USD 1.0391 1.0400 1.0297 1.0323 0.0103 £ 0.0068
NZD/USD 0.8454 0.8461 0.8380 0.8386 0.0081 £ 0.0068
EUR/GBP 0.8672 0.8682 0.8615 0.8633 0.0067 £ 0.0039
USDIDX 79.576 79.864 79.492 79.756 0.372 0.180
EUR/JPY 127.13 127.71 125.93 126.54 1.78 £ 0.59
GPB/JPY 146.60 147.27 145.95 146.58 1.32 £ 0.02
AUD/JPY 97.26 97.41 96.11 96.64 1.30 £ 0.62
NZD/JPY 79.11 79.42 78.01 78.42 1.41 £ 0.69
CAD/JPY 93.99 94.36 93.42 93.42 0.94 £ 0.57
CHF/JPY 103.07 103.66 102.13 102.84 1.53 £ 0.23
ZAR/JPY 10.59 10.63 10.45 10.52 0.18 £ 0.07
2013”N 02ŒŽ05“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 92.37 93.66 91.96 93.61 1.70 1.24
EUR/USD 1.3515 1.3598 1.3458 1.3584 0.0140 0.0069
GPB/USD 1.5763 1.5808 1.5631 1.5663 0.0177 £ 0.0100
USD/CHF 0.9081 0.9116 0.9073 0.9081 0.0043 0.0000
USD/CAD 0.9986 0.9995 0.9955 0.9957 0.0040 £ 0.0029
AUD/USD 1.0438 1.0458 1.0370 1.0391 0.0088 £ 0.0047
NZD/USD 0.8432 0.8465 0.8411 0.8454 0.0054 0.0022
EUR/GBP 0.8574 0.8688 0.8554 0.8672 0.0134 0.0098
USDIDX 79.691 79.785 79.451 79.535 0.334 £ 0.156
EUR/JPY 124.84 127.24 124.02 127.13 3.22 2.29
GPB/JPY 145.60 147.26 144.85 146.60 2.41 1.00
AUD/JPY 96.41 97.44 95.96 97.26 1.48 0.85
NZD/JPY 77.88 79.20 77.47 79.11 1.73 1.23
CAD/JPY 92.49 94.07 92.06 93.99 2.01 1.50
CHF/JPY 101.71 103.16 101.18 103.07 1.98 1.36
ZAR/JPY 10.37 10.60 10.31 10.59 0.29 0.22
2013”N 02ŒŽ04“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 92.76 93.19 92.21 92.37 0.98 £ 0.39
EUR/USD 1.3650 1.3660 1.3505 1.3515 0.0155 £ 0.0135
GPB/USD 1.5690 1.5772 1.5687 1.5763 0.0085 0.0073
USD/CHF 0.9079 0.9117 0.9072 0.9081 0.0045 0.0002
USD/CAD 0.9963 0.9993 0.9948 0.9986 0.0045 0.0023
AUD/USD 1.0422 1.0442 1.0409 1.0438 0.0033 0.0016
NZD/USD 0.8477 0.8480 0.8425 0.8432 0.0055 £ 0.0045
EUR/GBP 0.8694 0.8701 0.8568 0.8574 0.0133 £ 0.0120
USDIDX 79.246 79.702 79.179 79.689 0.523 0.443
EUR/JPY 126.65 126.84 124.64 124.84 2.20 £ 1.81
GPB/JPY 145.57 146.62 145.20 145.60 1.42 0.03
AUD/JPY 96.70 97.09 96.18 96.41 0.91 £ 0.29
NZD/JPY 78.66 78.80 77.72 77.88 1.08 £ 0.78
CAD/JPY 93.06 93.60 92.35 92.49 1.25 £ 0.57
CHF/JPY 102.13 102.40 101.52 101.71 0.88 £ 0.42
ZAR/JPY 10.46 10.48 10.34 10.37 0.14 £ 0.09
2013”N 02ŒŽ02“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.66 92.97 91.60 92.70 1.37 1.04
EUR/USD 1.3580 1.3711 1.3574 1.3649 0.0137 0.0069
GPB/USD 1.5855 1.5878 1.5690 1.5698 0.0188 £ 0.0157
USD/CHF 0.9102 0.9109 0.9022 0.9076 0.0087 £ 0.0026
USD/CAD 0.9970 1.0004 0.9966 0.9968 0.0038 £ 0.0002
AUD/USD 1.0425 1.0446 1.0361 1.0402 0.0085 £ 0.0023
NZD/USD 0.8390 0.8471 0.8388 0.8451 0.0083 0.0061
EUR/GBP 0.8565 0.8717 0.8559 0.8695 0.0158 0.0130
USDIDX 79.121 79.299 78.918 79.206 0.381 0.085
EUR/JPY 124.45 126.97 124.39 126.53 2.58 2.08
GPB/JPY 145.29 146.48 144.91 145.52 1.57 0.23
AUD/JPY 95.53 96.71 95.35 96.43 1.36 0.90
NZD/JPY 76.88 78.51 76.87 78.33 1.64 1.45
CAD/JPY 91.92 93.19 91.82 92.98 1.37 1.06
CHF/JPY 100.68 102.62 100.63 102.14 1.99 1.46
ZAR/JPY 10.22 10.49 10.20 10.46 0.29 0.24
2013”N 01ŒŽ31“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 91.11 91.79 90.75 91.66 1.04 0.55
EUR/USD 1.3567 1.3595 1.3541 1.3580 0.0054 0.0013
GPB/USD 1.5801 1.5876 1.5775 1.5855 0.0101 0.0054
USD/CHF 0.9109 0.9121 0.9076 0.9102 0.0045 £ 0.0007
USD/CAD 1.0013 1.0034 0.9958 0.9970 0.0076 £ 0.0043
AUD/USD 1.0417 1.0451 1.0380 1.0425 0.0071 0.0008
NZD/USD 0.8361 0.8423 0.8343 0.8390 0.0080 0.0029
EUR/GBP 0.8586 0.8592 0.8554 0.8565 0.0038 £ 0.0021
USDIDX 79.223 79.369 79.133 79.206 0.236 £ 0.017
EUR/JPY 123.59 124.57 122.98 124.45 1.59 0.86
GPB/JPY 143.96 145.54 143.46 145.29 2.08 1.33
AUD/JPY 94.89 95.68 94.27 95.53 1.41 0.64
NZD/JPY 76.16 77.01 75.75 76.88 1.26 0.72
CAD/JPY 90.97 92.00 90.46 91.92 1.54 0.95
CHF/JPY 100.02 100.83 99.63 100.68 1.20 0.66
ZAR/JPY 10.07 10.22 10.01 10.22 0.21 0.15
2013”N 01ŒŽ30“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.71 91.41 90.67 91.11 0.74 0.40
EUR/USD 1.3493 1.3588 1.3482 1.3567 0.0106 0.0074
GPB/USD 1.5761 1.5818 1.5726 1.5801 0.0092 0.0040
USD/CHF 0.9214 0.9227 0.9094 0.9109 0.0133 £ 0.0105
USD/CAD 1.0011 1.0053 1.0003 1.0013 0.0050 0.0002
AUD/USD 1.0474 1.0475 1.0399 1.0417 0.0076 £ 0.0057
NZD/USD 0.8394 0.8394 0.8295 0.8361 0.0099 £ 0.0033
EUR/GBP 0.8561 0.8607 0.8552 0.8586 0.0055 0.0025
USDIDX 79.592 79.616 79.183 79.261 0.433 £ 0.331
EUR/JPY 122.39 123.87 122.35 123.59 1.52 1.20
GPB/JPY 142.97 144.23 142.89 143.96 1.34 0.99
AUD/JPY 95.02 95.47 94.68 94.89 0.79 £ 0.13
NZD/JPY 76.14 76.29 75.50 76.16 0.79 0.02
CAD/JPY 90.61 91.22 90.55 90.97 0.67 0.36
CHF/JPY 98.45 100.16 98.38 100.02 1.78 1.57
ZAR/JPY 10.04 10.12 10.02 10.07 0.10 0.03
2013”N 01ŒŽ29“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.78 91.03 90.33 90.71 0.70 £ 0.07
EUR/USD 1.3456 1.3498 1.3414 1.3493 0.0084 0.0037
GPB/USD 1.5693 1.5774 1.5686 1.5761 0.0088 0.0068
USD/CHF 0.9263 0.9268 0.9193 0.9214 0.0075 £ 0.0049
USD/CAD 1.0061 1.0066 1.0011 1.0011 0.0055 £ 0.0050
AUD/USD 1.0417 1.0476 1.0406 1.0474 0.0070 0.0057
NZD/USD 0.8340 0.8394 0.8326 0.8394 0.0068 0.0054
EUR/GBP 0.8574 0.8574 0.8528 0.8561 0.0046 £ 0.0013
USDIDX 79.775 79.859 79.521 79.569 0.338 £ 0.206
EUR/JPY 122.15 122.59 121.22 122.39 1.37 0.24
GPB/JPY 142.46 143.15 141.89 142.97 1.26 0.51
AUD/JPY 94.56 95.07 94.19 95.02 0.88 0.46
NZD/JPY 75.70 76.19 75.35 76.14 0.84 0.44
CAD/JPY 90.21 90.66 89.78 90.61 0.88 0.40
CHF/JPY 98.00 98.66 97.58 98.45 1.08 0.45
ZAR/JPY 9.97 10.05 9.93 10.04 0.12 0.07
2013”N 01ŒŽ28“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.03 91.26 90.57 90.78 0.69 £ 0.25
EUR/USD 1.3465 1.3478 1.3425 1.3456 0.0053 £ 0.0009
GPB/USD 1.5757 1.5787 1.5674 1.5693 0.0113 £ 0.0064
USD/CHF 0.9266 0.9293 0.9258 0.9263 0.0035 £ 0.0003
USD/CAD 1.0061 1.0100 1.0061 1.0061 0.0039 0.0000
AUD/USD 1.0412 1.0429 1.0384 1.0417 0.0045 0.0005
NZD/USD 0.8351 0.8365 0.8280 0.8340 0.0085 £ 0.0011
EUR/GBP 0.8540 0.8586 0.8526 0.8574 0.0060 0.0034
USDIDX 79.804 79.926 79.719 79.767 0.207 £ 0.037
EUR/JPY 122.56 122.91 121.63 122.15 1.28 £ 0.41
GPB/JPY 143.47 144.00 142.18 142.46 1.82 £ 1.01
AUD/JPY 94.81 95.03 94.09 94.56 0.94 £ 0.25
NZD/JPY 76.04 76.25 75.05 75.70 1.20 £ 0.34
CAD/JPY 90.42 90.60 89.69 90.21 0.91 £ 0.21
CHF/JPY 98.20 98.39 97.58 98.00 0.81 £ 0.20
ZAR/JPY 10.15 10.19 9.90 9.97 0.29 £ 0.18
2013”N 01ŒŽ25“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.39 91.20 90.29 90.90 0.91 0.51
EUR/USD 1.3377 1.3480 1.3349 1.3459 0.0131 0.0082
GPB/USD 1.5791 1.5827 1.5746 1.5806 0.0081 0.0015
USD/CHF 0.9289 0.9307 0.9222 0.9263 0.0085 £ 0.0026
USD/CAD 1.0024 1.0100 1.0020 1.0064 0.0080 0.0040
AUD/USD 1.0451 1.0468 1.0403 1.0425 0.0065 £ 0.0026
NZD/USD 0.8379 0.8394 0.8354 0.8374 0.0040 £ 0.0005
EUR/GBP 0.8471 0.8537 0.8463 0.8515 0.0074 0.0044
USDIDX 80.047 80.076 79.677 79.756 0.399 £ 0.291
EUR/JPY 120.91 122.76 120.68 122.34 2.08 1.43
GPB/JPY 142.72 144.24 142.48 143.69 1.76 0.97
AUD/JPY 94.45 95.08 94.33 94.77 0.75 0.32
NZD/JPY 75.73 76.37 74.56 76.13 1.81 0.40
CAD/JPY 90.15 90.64 89.92 90.32 0.72 0.17
CHF/JPY 97.28 98.65 97.10 98.13 1.55 0.85
ZAR/JPY 9.98 10.18 9.95 10.17 0.23 0.19
2013”N 01ŒŽ24“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 88.64 90.57 88.42 90.39 2.15 1.75
EUR/USD 1.3320 1.3393 1.3286 1.3377 0.0107 0.0057
GPB/USD 1.5846 1.5853 1.5756 1.5791 0.0097 £ 0.0055
USD/CHF 0.9293 0.9325 0.9280 0.9289 0.0045 £ 0.0004
USD/CAD 0.9990 1.0036 0.9986 1.0024 0.0050 0.0034
AUD/USD 1.0556 1.0556 1.0444 1.0451 0.0112 £ 0.0105
NZD/USD 0.8423 0.8447 0.8375 0.8379 0.0072 £ 0.0044
EUR/GBP 0.8406 0.8481 0.8391 0.8471 0.0090 0.0065
USDIDX 80.026 80.150 79.861 79.985 0.289 £ 0.041
EUR/JPY 118.06 121.06 117.58 120.91 3.48 2.85
GPB/JPY 140.45 142.93 139.87 142.72 3.06 2.27
AUD/JPY 93.56 94.69 93.03 94.45 1.66 0.89
NZD/JPY 74.65 75.90 74.41 75.73 1.49 1.08
CAD/JPY 88.71 90.30 88.39 90.15 1.91 1.44
CHF/JPY 95.37 97.52 95.05 97.28 2.47 1.91
ZAR/JPY 9.79 9.99 9.72 9.98 0.27 0.19
2013”N 01ŒŽ23“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 88.71 88.80 88.06 88.64 0.74 £ 0.07
EUR/USD 1.3323 1.3355 1.3264 1.3320 0.0091 £ 0.0003
GPB/USD 1.5840 1.5893 1.5802 1.5846 0.0091 0.0006
USD/CHF 0.9289 0.9316 0.9277 0.9293 0.0039 0.0004
USD/CAD 0.9919 1.0004 0.9904 0.9990 0.0100 0.0071
AUD/USD 1.0566 1.0574 1.0527 1.0556 0.0047 £ 0.0010
NZD/USD 0.8411 0.8440 0.8401 0.8423 0.0039 0.0012
EUR/GBP 0.8411 0.8421 0.8379 0.8406 0.0042 £ 0.0005
USDIDX 79.877 80.128 79.698 79.961 0.430 0.084
EUR/JPY 118.18 118.34 117.06 118.06 1.28 £ 0.12
GPB/JPY 140.50 140.85 139.25 140.45 1.60 £ 0.05
AUD/JPY 93.72 93.88 92.80 93.56 1.08 £ 0.16
NZD/JPY 74.61 74.81 74.05 74.65 0.76 0.04
CAD/JPY 89.41 89.51 88.47 88.71 1.04 £ 0.70
CHF/JPY 95.48 95.58 94.71 95.37 0.87 £ 0.11
ZAR/JPY 10.01 10.04 9.78 9.79 0.26 £ 0.22
2013”N 0ŒŽ22“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.66 90.18 88.37 88.71 1.81 £ 0.95
EUR/USD 1.3315 1.3372 1.3267 1.3323 0.0105 0.0008
GPB/USD 1.5829 1.5884 1.5809 1.5840 0.0075 0.0011
USD/CHF 0.9325 0.9347 0.9275 0.9289 0.0072 £ 0.0036
USD/CAD 0.9930 0.9951 0.9909 0.9919 0.0042 £ 0.0011
AUD/USD 1.0516 1.0578 1.0504 1.0566 0.0074 0.0050
NZD/USD 0.8360 0.8430 0.8355 0.8411 0.0075 0.0051
EUR/GBP 0.8411 0.8441 0.8364 0.8411 0.0077 0.0000
USDIDX 80.000 80.092 79.694 79.872 0.398 £ 0.128
EUR/JPY 119.38 120.18 117.32 118.18 2.86 £ 1.20
GPB/JPY 141.91 142.87 139.80 140.50 3.07 £ 1.41
AUD/JPY 94.29 94.97 93.31 93.72 1.66 £ 0.57
NZD/JPY 74.93 75.69 74.34 74.61 1.35 £ 0.32
CAD/JPY 90.27 90.90 88.94 89.41 1.96 £ 0.86
CHF/JPY 96.12 96.55 94.98 95.48 1.57 £ 0.64
ZAR/JPY 10.11 10.15 9.99 10.01 0.16 £ 0.10
2013”N 1ŒŽ21“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.11 90.25 89.33 89.66 0.92 £ 0.45
EUR/USD 1.3310 1.3332 1.3300 1.3315 0.0032 0.0005
GPB/USD 1.5846 1.5894 1.5806 1.5829 0.0088 £ 0.0017
USD/CHF 0.9347 0.9350 0.9308 0.9325 0.0042 £ 0.0022
USD/CAD 0.9916 0.9939 0.9910 0.9930 0.0029 0.0014
AUD/USD 1.0501 1.0523 1.0493 1.0516 0.0030 0.0015
NZD/USD 0.8362 0.8373 0.8333 0.8360 0.0040 £ 0.0002
EUR/GBP 0.8393 0.8421 0.8378 0.8411 0.0043 0.0018
USDIDX 79.951 80.092 79.912 80.027 0.180 0.076
EUR/JPY 119.92 120.27 118.90 119.38 1.37 £ 0.54
GPB/JPY 142.77 143.09 141.76 141.91 1.33 £ 0.86
AUD/JPY 94.62 94.82 93.94 94.29 0.88 £ 0.33
NZD/JPY 75.36 75.51 74.61 74.93 0.90 £ 0.43
CAD/JPY 90.78 90.96 90.01 90.27 0.95 £ 0.51
CHF/JPY 96.33 96.63 95.75 96.12 0.88 £ 0.21
ZAR/JPY 10.13 10.16 10.05 10.11 0.11 £ 0.02
2013”N 01ŒŽ18“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.86 90.21 89.64 90.00 0.57 0.14
EUR/USD 1.3380 1.3398 1.3280 1.3315 0.0118 £ 0.0065
GPB/USD 1.5996 1.6007 1.5854 1.5869 0.0153 £ 0.0127
USD/CHF 0.9326 0.9389 0.9304 0.9345 0.0085 0.0019
USD/CAD 0.9857 0.9947 0.9854 0.9918 0.0093 0.0061
AUD/USD 1.0542 1.0555 1.0486 1.0509 0.0069 £ 0.0033
NZD/USD 0.8360 0.8382 0.8335 0.8363 0.0047 0.0003
EUR/GBP 0.8364 0.8397 0.8356 0.8391 0.0041 0.0027
USDIDX 79.696 80.178 79.646 80.038 0.532 0.342
EUR/JPY 120.23 120.73 119.34 119.84 1.39 £ 0.39
GPB/JPY 143.73 144.11 142.51 142.84 1.60 £ 0.89
AUD/JPY 94.73 95.01 94.18 94.59 0.83 £ 0.14
NZD/JPY 75.12 75.37 74.82 75.26 0.55 0.14
CAD/JPY 91.15 91.42 90.28 90.74 1.14 £ 0.41
CHF/JPY 96.37 96.68 95.68 96.23 1.00 £ 0.14
ZAR/JPY 10.20 10.23 10.08 10.14 0.15 £ 0.06
2013”N 01ŒŽ17“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 88.38 90.14 88.14 89.86 2.00 1.48
EUR/USD 1.3288 1.3388 1.3270 1.3380 0.0118 0.0092
GPB/USD 1.6006 1.6040 1.5956 1.5996 0.0084 £ 0.0010
USD/CHF 0.9310 0.9360 0.9298 0.9326 0.0062 0.0016
USD/CAD 0.9860 0.9887 0.9843 0.9857 0.0044 £ 0.0003
AUD/USD 1.0573 1.0576 1.0494 1.0542 0.0082 £ 0.0031
NZD/USD 0.8411 0.8427 0.8325 0.8360 0.0102 £ 0.0051
EUR/GBP 0.8302 0.8365 0.8300 0.8364 0.0065 0.0062
USDIDX 79.818 79.904 79.570 79.714 0.334 £ 0.104
EUR/JPY 117.42 120.62 117.02 120.23 3.60 2.81
GPB/JPY 141.44 144.26 140.87 143.73 3.39 2.29
AUD/JPY 93.96 95.02 92.55 94.73 2.47 0.77
NZD/JPY 74.32 75.84 73.93 75.12 1.91 0.80
CAD/JPY 89.62 91.49 89.28 91.15 2.21 1.53
CHF/JPY 94.93 96.61 94.57 96.37 2.04 1.44
ZAR/JPY 10.04 10.21 9.99 10.20 0.22 0.16
2013”N 01ŒŽ16“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 88.76 88.88 87.79 88.38 1.09 £ 0.38
EUR/USD 1.3305 1.3325 1.3257 1.3288 0.0068 £ 0.0017
GPB/USD 1.6065 1.6081 1.5976 1.6006 0.0105 £ 0.0059
USD/CHF 0.9318 0.9330 0.9286 0.9310 0.0044 £ 0.0008
USD/CAD 0.9843 0.9878 0.9838 0.9860 0.0040 0.0017
AUD/USD 1.0564 1.0580 1.0532 1.0573 0.0048 0.0009
NZD/USD 0.8399 0.8431 0.8368 0.8411 0.0063 0.0012
EUR/GBP 0.8282 0.8319 0.8266 0.8302 0.0053 0.0020
USDIDX 79.706 79.899 79.608 79.807 0.291 0.101
EUR/JPY 118.09 118.23 116.46 117.42 1.77 £ 0.67
GPB/JPY 142.58 142.86 140.52 141.44 2.34 £ 1.14
AUD/JPY 93.76 93.92 92.48 93.43 1.44 £ 0.33
NZD/JPY 74.54 74.75 73.50 74.32 1.25 £ 0.22
CAD/JPY 90.16 90.31 88.97 89.62 1.34 £ 0.54
CHF/JPY 95.25 95.39 94.37 94.93 1.02 £ 0.32
ZAR/JPY 10.06 10.09 9.89 10.04 0.20 £ 0.02
2013”N 01ŒŽ15“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.48 89.63 88.28 88.76 1.35 £ 0.72
EUR/USD 1.3380 1.3394 1.3263 1.3305 0.0131 £ 0.0075
GPB/USD 1.6073 1.6102 1.6033 1.6065 0.0069 £ 0.0008
USD/CHF 0.9219 0.9333 0.9212 0.9318 0.0121 0.0099
USD/CAD 0.9840 0.9867 0.9832 0.9843 0.0035 0.0003
AUD/USD 1.0562 1.0570 1.0526 1.0564 0.0044 0.0002
NZD/USD 0.8426 0.8440 0.8373 0.8399 0.0067 £ 0.0027
EUR/GBP 0.8324 0.8326 0.8266 0.8282 0.0060 £ 0.0042
USDIDX 79.540 79.872 79.386 79.771 0.486 0.231
EUR/JPY 119.71 119.98 117.60 118.09 2.38 £ 1.62
GPB/JPY 143.82 144.20 141.65 142.58 2.55 £ 1.24
AUD/JPY 94.50 94.70 93.11 93.76 1.59 £ 0.74
NZD/JPY 75.39 75.75 74.14 74.54 1.61 £ 0.85
CAD/JPY 90.92 91.14 89.58 90.16 1.56 £ 0.76
CHF/JPY 97.04 97.26 95.00 95.25 2.26 £ 1.79
ZAR/JPY 10.28 10.28 10.00 10.06 0.28 £ 0.22
2013”N 01ŒŽ14“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 89.29 89.67 89.08 89.48 0.59 0.19
EUR/USD 1.3360 1.3404 1.3335 1.3380 0.01 0.0020
GPB/USD 1.6128 1.6157 1.6032 1.6073 0.01 £ 0.0055
USD/CHF 0.9122 0.9229 0.9120 0.9219 0.01 0.0097
USD/CAD 0.9839 0.9866 0.9832 0.9840 0.00 0.0001
AUD/USD 1.0547 1.0578 1.0521 1.0562 0.01 0.0015
NZD/USD 0.8388 0.8441 0.8363 0.8426 0.01 0.0038
EUR/GBP 0.8278 0.8326 0.8276 0.8324 0.01 0.0046
USDIDX 79.543 79.650 79.345 79.499 0.31 £ 0.044
EUR/JPY 119.30 120.13 118.89 119.71 1.24 0.41
GPB/JPY 144.01 144.82 142.85 143.82 1.97 £ 0.19
AUD/JPY 94.18 94.66 94.06 94.50 0.60 0.32
NZD/JPY 74.91 75.61 74.78 75.39 0.83 0.48
CAD/JPY 90.69 91.14 90.31 90.92 0.83 0.23
CHF/JPY 97.83 98.23 96.88 97.04 1.35 £ 0.79
ZAR/JPY 10.23 10.30 10.20 10.28 0.10 0.05
2013”N 01ŒŽ11“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 88.74 89.45 88.74 89.14 0.71 0.40
EUR/USD 1.3263 1.3366 1.3249 1.3342 0.0117 0.0079
GPB/USD 1.6164 1.6180 1.6089 1.6128 0.0091 £ 0.0036
USD/CHF 0.9147 0.9179 0.9110 0.9135 0.0069 £ 0.0012
USD/CAD 0.9838 0.9851 0.9816 0.9850 0.0035 0.0012
AUD/USD 1.0595 1.0598 1.0530 1.0536 0.0068 £ 0.0059
NZD/USD 0.8452 0.8461 0.8363 0.8372 0.0098 £ 0.0080
EUR/GBP 0.8206 0.8288 0.8205 0.8272 0.0083 0.0066
USDIDX 79.817 79.861 79.435 79.546 0.426 £ 0.271
EUR/JPY 117.63 119.35 117.63 118.93 1.72 1.30
GPB/JPY 143.30 144.42 142.01 143.75 2.41 0.45
AUD/JPY 93.93 94.51 93.79 93.91 0.72 £ 0.02
NZD/JPY 74.93 75.39 74.46 74.61 0.93 £ 0.32
CAD/JPY 90.11 91.03 90.11 90.50 0.92 0.39
CHF/JPY 96.92 97.94 96.78 97.58 1.16 0.66
ZAR/JPY 10.24 10.30 10.17 10.22 0.13 £ 0.02
2013”N 01ŒŽ09“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 87.04 88.02 86.83 87.87 1.19 0.83
EUR/USD 1.3083 1.3096 1.3037 1.3062 0.0059 £ 0.0021
GPB/USD 1.6054 1.6076 1.5993 1.6024 0.0083 £ 0.0030
USD/CHF 0.9240 0.9274 0.9232 0.9255 0.0042 0.0015
USD/CAD 0.9865 0.9881 0.9856 0.9878 0.0025 0.0013
AUD/USD 1.0503 1.0535 1.0487 1.0513 0.0048 0.0010
NZD/USD 0.8368 0.8410 0.8350 0.8397 0.0060 0.0029
EUR/GBP 0.8149 0.8163 0.8134 0.8152 0.0029 0.0003
USDIDX 80.419 80.641 80.335 80.609 0.306 0.190
EUR/JPY 113.88 115.03 113.55 114.75 1.48 0.87
GPB/JPY 139.72 141.04 139.41 140.78 1.63 1.06
AUD/JPY 91.42 92.51 91.23 92.37 1.28 0.95
NZD/JPY 72.83 73.87 72.60 73.77 1.27 0.94
CAD/JPY 88.22 89.17 87.99 88.94 1.18 0.72
CHF/JPY 94.19 95.10 93.94 94.93 1.16 0.74
ZAR/JPY 10.13 10.24 10.11 10.22 0.13 0.09
2013”N 01ŒŽ08“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 87.78 87.89 86.90 87.04 0.99 £ 0.74
EUR/USD 1.3117 1.3140 1.3057 1.3083 0.0083 £ 0.0034
GPB/USD 1.6115 1.6129 1.6029 1.6054 0.0100 £ 0.0061
USD/CHF 0.9213 0.9257 0.9201 0.9240 0.0056 0.0027
USD/CAD 0.9860 0.9883 0.9844 0.9865 0.0039 0.0005
AUD/USD 1.0503 1.0517 1.0469 1.0503 0.0048 0.0000
NZD/USD 0.8371 0.8382 0.8335 0.8368 0.0047 £ 0.0003
EUR/GBP 0.8139 0.8161 0.8137 0.8149 0.0024 0.0010
USDIDX 80.176 80.447 80.136 80.314 0.311 0.138
EUR/JPY 115.12 115.25 113.64 113.88 1.61 £ 1.24
GPB/JPY 141.44 141.56 139.48 139.72 2.08 £ 1.72
AUD/JPY 92.19 92.26 91.20 91.42 1.06 £ 0.77
NZD/JPY 73.47 73.53 72.57 72.83 0.96 £ 0.64
CAD/JPY 89.01 89.08 88.08 88.22 1.00 £ 0.79
CHF/JPY 95.27 95.41 94.02 94.19 1.39 £ 1.08
ZAR/JPY 10.23 10.25 10.11 10.13 0.14 £ 0.10
2013”N 01ŒŽ07“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 88.13 88.38 87.62 87.78 0.76 £ 0.35
EUR/USD 1.3074 1.3120 1.3017 1.3117 0.0103 0.0043
GPB/USD 1.6070 1.6118 1.6021 1.6115 0.0097 0.0045
USD/CHF 0.9242 0.9287 0.9211 0.9213 0.0076 £ 0.0029
USD/CAD 0.9863 0.9885 0.9854 0.9860 0.0031 £ 0.0003
AUD/USD 1.0475 1.0512 1.0467 1.0503 0.0045 0.0028
NZD/USD 0.8304 0.8376 0.8286 0.8371 0.0090 0.0067
EUR/GBP 0.8132 0.8150 0.8105 0.8139 0.0045 0.0007
USDIDX 80.642 80.684 80.115 80.171 0.569 £ 0.471
EUR/JPY 115.18 115.55 114.12 115.12 1.43 £ 0.06
GPB/JPY 141.61 142.08 140.51 141.44 1.57 £ 0.17
AUD/JPY 92.32 92.85 91.78 92.19 1.07 £ 0.13
NZD/JPY 73.18 73.55 72.68 73.47 0.87 0.29
CAD/JPY 89.28 89.58 88.71 89.01 0.87 £ 0.27
CHF/JPY 95.29 95.62 94.40 95.27 1.22 £ 0.02
ZAR/JPY 10.29 10.30 10.18 10.23 0.12 £ 0.06
2013”N 01ŒŽ04“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 87.26 88.48 87.26 88.14 1.22 0.88
EUR/USD 1.3054 1.3091 1.2998 1.3073 0.0093 0.0019
GPB/USD 1.6103 1.6103 1.6008 1.6076 0.0095 £ 0.0027
USD/CHF 0.9266 0.9303 0.9231 0.9244 0.0072 £ 0.0022
USD/CAD 0.9876 0.9923 0.9845 0.9878 0.0078 0.0002
AUD/USD 1.0466 1.0487 1.0395 1.0480 0.0092 0.0014
NZD/USD 0.8282 0.8324 0.8213 0.8319 0.0111 0.0037
EUR/GBP 0.8102 0.8144 0.8097 0.8132 0.0047 0.0030
USDIDX 80.596 80.868 80.413 80.501 0.455 £ 0.095
EUR/JPY 113.86 115.40 113.84 115.23 1.56 1.37
GPB/JPY 140.52 141.80 140.32 141.71 1.48 1.19
AUD/JPY 91.30 92.47 91.30 92.38 1.17 1.08
NZD/JPY 72.23 73.38 72.14 73.32 1.24 1.09
CAD/JPY 88.30 89.63 88.30 89.22 1.33 0.92
CHF/JPY 94.15 95.50 94.15 95.35 1.35 1.20
ZAR/JPY 10.15 10.30 10.14 10.27 0.16 0.12
2013”N 01ŒŽ03“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 87.30 87.36 86.77 87.23 0.59 £ 0.07
EUR/USD 1.3157 1.3190 1.3047 1.3054 0.0143 £ 0.0103
GPB/USD 1.6253 1.6261 1.6092 1.6110 0.0169 £ 0.0143
USD/CHF 0.9180 0.9269 0.9172 0.9266 0.0097 0.0086
USD/CAD 0.9855 0.9884 0.9843 0.9876 0.0041 0.0021
AUD/USD 1.0501 1.0527 1.0461 1.0466 0.0066 £ 0.0035
NZD/USD 0.8340 0.8352 0.8272 0.8282 0.0080 £ 0.0058
EUR/GBP 0.8112 0.8121 0.8086 0.8102 0.0035 £ 0.0010
USDIDX 80.023 80.589 79.864 80.507 0.725 0.484
EUR/JPY 115.10 115.18 113.65 113.86 1.53 £ 1.24
GPB/JPY 141.88 142.03 140.18 140.52 1.85 £ 1.36
AUD/JPY 91.66 91.79 91.12 91.30 0.67 £ 0.36
NZD/JPY 72.80 72.86 72.19 72.23 0.67 £ 0.57
CAD/JPY 88.57 88.68 87.98 88.30 0.70 £ 0.27
CHF/JPY 95.10 95.22 93.99 94.13 1.23 £ 0.97
ZAR/JPY 10.28 10.30 10.09 10.15 0.21 £ 0.13
2013”N 01ŒŽ02“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 86.71 87.35 86.54 87.30 0.81 0.59
EUR/USD 1.3205 1.3300 1.3156 1.3157 0.0144 £ 0.0048
GPB/USD 1.6235 1.6389 1.6225 1.6253 0.0164 0.0018
USD/CHF 0.9144 0.9200 0.9079 0.9180 0.0121 0.0036
USD/CAD 0.9925 0.9944 0.9837 0.9855 0.0107 £ 0.0070
AUD/USD 1.0393 1.0523 1.0373 1.0501 0.0150 0.0108
NZD/USD 0.8270 0.8397 0.8257 0.8340 0.0140 0.0070
EUR/GBP 0.8116 0.8153 0.8106 0.8112 0.0047 £ 0.0004
USDIDX 79.485 79.933 79.347 79.855 0.59 0.370
EUR/JPY 114.53 116.00 114.22 115.10 1.78 0.57
GPB/JPY 140.85 142.78 140.56 141.88 2.22 1.03
AUD/JPY 90.14 91.80 89.83 91.66 1.97 1.52
NZD/JPY 71.72 73.15 71.54 72.80 1.61 1.08
CAD/JPY 87.28 88.68 87.04 88.57 1.64 1.29
CHF/JPY 94.76 96.12 94.52 95.10 1.60 0.34
ZAR/JPY 10.25 10.36 10.19 10.28 0.17 0.03



Since June 2001

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

@