2009”N07ŒŽ02“ϊXV
FX Strategic Co-op
‚g‚‰‚“‚”‚’‚ƒ‚‚Œ@‚q‚‚”‚…
2008”N12ŒŽ31“ϊ‚ά‚Ε


2009”N 6ŒŽ30“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.06 96.52 95.31 96.36 1.21 0.30
EUR/USD 1.4085 1.4153 1.4000 1.4032 0.0153 £ 0.0053
GPB/USD 1.6565 1.6743 1.6424 1.6459 0.0319 £ 0.0106
USD/CHF 1.0823 1.0891 1.0777 1.0863 0.0114 0.0040
USD/CAD 1.1562 1.1640 1.1511 1.1624 0.0129 0.0062
AUD/USD 0.8085 0.8156 0.8039 0.8065 0.0117 £ 0.0020
NZD/USD 0.6505 0.6550 0.6438 0.6458 0.0112 £ 0.0047
EUR/GBP 0.8501 0.8535 0.8436 0.8525 0.0099 0.0024
EUR/JPY 135.30 135.95 134.35 135.20 1.60 £ 0.10
GPB/JPY 159.18 160.29 158.20 158.60 2.09 £ 0.58
AUD/JPY 77.66 78.27 77.33 77.72 0.94 0.06
NZD/JPY 62.55 62.99 62.05 62.22 0.94 £ 0.33
CAD/JPY 83.08 83.39 82.61 82.90 0.78 £ 0.18
CHF/JPY 88.75 89.10 88.14 88.70 0.96 £ 0.05
ZAR/JPY 12.25 12.50 12.20 12.47 0.30 0.22
2009”N 6ŒŽ29“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 95.22 96.18 95.16 96.06 1.02 0.84
EUR/USD 1.4055 1.4103 1.3982 1.4085 0.0121 0.0030
GPB/USD 1.6519 1.6586 1.6429 1.6565 0.0157 0.0046
USD/CHF 1.0834 1.0912 1.0809 1.0823 0.0103 £ 0.0011
USD/CAD 1.1530 1.1601 1.1509 1.1562 0.0092 0.0032
AUD/USD 0.8076 0.8097 0.7984 0.8085 0.0113 0.0009
NZD/USD 0.6456 0.6526 0.6422 0.6505 0.0104 0.0049
EUR/GBP 0.8505 0.8525 0.8477 0.8501 0.0048 £ 0.0004
EUR/JPY 133.88 135.50 133.36 135.30 2.14 1.42
GPB/JPY 157.33 159.33 156.74 159.18 2.59 1.85
AUD/JPY 76.88 77.71 76.15 77.66 1.56 0.78
NZD/JPY 61.45 62.68 61.11 62.55 1.57 1.10
CAD/JPY 82.62 83.18 82.27 83.08 0.91 0.46
CHF/JPY 87.95 88.36 87.49 88.75 0.87 0.80
ZAR/JPY 12.07 12.29 11.94 12.25 0.35 0.18
2009”N 6ŒŽ26“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 95.97 96.05 95.04 95.22 1.01 £ 0.75
EUR/USD 1.3988 1.4119 1.3982 1.4055 0.0137 0.0067
GPB/USD 1.6367 1.6564 1.6365 1.6519 0.0199 0.0152
USD/CHF 1.0939 1.0949 1.0795 1.0834 0.0154 £ 0.0105
USD/CAD 1.1545 1.1564 1.1445 1.1530 0.0119 £ 0.0015
AUD/USD 0.8025 0.8088 0.8025 0.8076 0.0063 0.0051
NZD/USD 0.6450 0.6480 0.6398 0.6456 0.0082 0.0006
EUR/GBP 0.8544 0.8569 0.8503 0.8505 0.0066 £ 0.0039
EUR/JPY 134.26 134.94 133.70 133.88 1.24 £ 0.38
GPB/JPY 157.10 158.20 156.73 157.33 1.47 0.23
AUD/JPY 77.02 77.45 76.61 76.88 0.84 £ 0.14
NZD/JPY 61.92 62.09 61.25 61.45 0.84 £ 0.47
CAD/JPY 83.08 83.55 82.42 82.62 1.13 £ 0.46
CHF/JPY 87.72 88.17 87.59 87.95 0.58 0.23
ZAR/JPY 11.95 12.12 11.91 12.07 0.21 0.12
2009”N 6ŒŽ25“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 95.67 96.58 95.62 95.97 0.96 0.30
EUR/USD 1.3930 1.4014 1.3889 1.3988 0.0125 0.0058
GPB/USD 1.6406 1.6468 1.6231 1.6367 0.0237 £ 0.0039
USD/CHF 1.0980 1.1020 1.0922 1.0939 0.0098 £ 0.0041
USD/CAD 1.1576 1.1639 1.1523 1.1545 0.0116 £ 0.0031
AUD/USD 0.7968 0.8040 0.7933 0.8025 0.0107 0.0057
NZD/USD 0.6393 0.6460 0.6346 0.6450 0.0114 0.0057
EUR/GBP 0.8490 0.8576 0.8475 0.8544 0.0101 0.0054
EUR/JPY 133.20 134.82 133.20 134.26 1.62 1.06
GPB/JPY 156.95 158.55 155.96 157.10 2.59 0.15
AUD/JPY 76.17 77.28 76.15 77.02 1.13 0.85
NZD/JPY 61.22 62.00 61.04 61.92 0.96 0.70
CAD/JPY 82.62 83.71 82.56 83.08 1.15 0.46
CHF/JPY 87.15 88.30 87.10 87.72 1.20 0.57
ZAR/JPY 11.88 12.01 11.85 11.95 0.16 0.07
2009”N 6ŒŽ24“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 95.22 96.07 95.03 95.67 1.04 0.45
EUR/USD 1.4077 1.4139 1.3888 1.3930 0.0251 £ 0.0147
GPB/USD 1.6455 1.6602 1.6369 1.6406 0.0233 £ 0.0049
USD/CHF 1.0666 1.1026 1.0630 1.0980 0.0396 0.0314
USD/CAD 1.1495 1.1580 1.1418 1.1576 0.0162 0.0081
AUD/USD 0.7938 0.8056 0.7927 0.7968 0.0129 0.0030
NZD/USD 0.6395 0.6486 0.6377 0.6393 0.0109 £ 0.0002
EUR/GBP 0.8555 0.8567 0.8470 0.8490 0.0097 £ 0.0065
EUR/JPY 134.03 134.99 132.98 133.20 2.01 £ 0.83
GPB/JPY 156.68 158.28 156.17 156.95 2.11 0.27
AUD/JPY 75.58 76.83 75.29 76.17 1.54 0.59
NZD/JPY 60.88 61.83 60.59 61.22 1.24 0.34
CAD/JPY 82.80 83.51 82.57 82.62 0.94 £ 0.18
CHF/JPY 89.24 89.82 86.84 87.15 2.98 £ 2.09
ZAR/JPY 11.65 11.93 11.63 11.88 0.30 0.23
2009”N 6ŒŽ23“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 95.86 95.97 94.88 95.22 1.09 £ 0.64
EUR/USD 1.3863 1.4109 1.3828 1.4077 0.0281 0.0214
GPB/USD 1.6347 1.6474 1.6210 1.6455 0.0264 0.0108
USD/CHF 1.0863 1.0882 1.0644 1.0666 0.0238 £ 0.0197
USD/CAD 1.1545 1.1583 1.1463 1.1495 0.0120 £ 0.0050
AUD/USD 0.7858 0.7980 0.7790 0.7938 0.0190 0.0080
NZD/USD 0.6290 0.6419 0.6256 0.6395 0.0163 0.0105
EUR/GBP 0.8480 0.8598 0.8477 0.8555 0.0121 0.0075
EUR/JPY 132.87 134.40 131.41 134.03 2.99 1.16
GPB/JPY 156.70 156.86 154.08 156.68 2.78 £ 0.02
AUD/JPY 75.33 75.94 74.04 75.58 1.90 0.25
NZD/JPY 60.35 61.12 59.46 60.88 1.66 0.53
CAD/JPY 83.04 83.53 82.10 82.80 1.43 £ 0.24
CHF/JPY 88.27 89.45 87.35 89.24 2.10 0.97
ZAR/JPY 11.72 11.75 11.49 11.65 0.26 £ 0.07
2009”N 6ŒŽ22“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 96.29 96.33 95.72 95.86 0.61 £ 0.43
EUR/USD 1.3940 1.3958 1.3826 1.3863 0.0132 £ 0.0077
GPB/USD 1.6508 1.6519 1.6320 1.6347 0.0199 £ 0.0161
USD/CHF 1.0812 1.0897 1.0775 1.0863 0.0122 0.0051
USD/CAD 1.1345 1.1557 1.1335 1.1545 0.0222 0.0200
AUD/USD 0.8055 0.8095 0.7850 0.7858 0.0245 £ 0.0197
NZD/USD 0.6425 0.6439 0.6286 0.6290 0.0153 £ 0.0135
EUR/GBP 0.8450 0.8486 0.8397 0.8480 0.0089 0.0030
EUR/JPY 134.23 134.23 132.50 132.87 1.73 £ 1.36
GPB/JPY 158.84 158.96 156.42 156.70 2.54 £ 2.14
AUD/JPY 77.57 77.74 75.28 75.33 2.46 £ 2.24
NZD/JPY 61.87 62.02 60.26 60.35 1.76 £ 1.52
CAD/JPY 84.82 84.94 82.92 83.04 2.02 £ 1.78
CHF/JPY 89.06 89.23 87.97 88.27 1.26 £ 0.79
ZAR/JPY 11.90 11.91 11.70 11.72 0.21 £ 0.18
2009”N 6ŒŽ19“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 96.52 97.20 96.02 96.29 1.18 £ 0.23
EUR/USD 1.3902 1.4013 1.3883 1.3940 0.0130 0.0038
GPB/USD 1.6330 1.6562 1.6304 1.6508 0.0258 0.0178
USD/CHF 1.0863 1.0892 1.0765 1.0812 0.0127 £ 0.0051
USD/CAD 1.1323 1.1362 1.1250 1.1345 0.0112 0.0022
AUD/USD 0.7984 0.8120 0.7981 0.8055 0.0139 0.0071
NZD/USD 0.6378 0.6485 0.6360 0.6425 0.0125 0.0047
EUR/GBP 0.8512 0.8531 0.8444 0.8450 0.0087 £ 0.0062
EUR/JPY 134.26 135.05 134.11 134.23 0.94 £ 0.03
GPB/JPY 157.68 159.61 157.38 158.84 2.23 1.16
AUD/JPY 77.07 78.31 77.04 77.57 1.27 0.50
NZD/JPY 61.59 62.33 61.39 61.87 0.94 0.28
CAD/JPY 85.25 86.06 84.83 84.82 1.23 £ 0.43
CHF/JPY 88.87 89.45 88.78 89.06 0.67 0.19
ZAR/JPY 11.87 11.98 11.83 11.90 0.15 0.03
2009”N 6ŒŽ18“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 95.75 96.69 95.63 96.52 1.06 0.77
EUR/USD 1.3943 1.4002 1.3872 1.3902 0.0130 £ 0.0041
GPB/USD 1.6400 1.6469 1.6189 1.6330 0.0280 £ 0.0070
USD/CHF 1.0800 1.0898 1.0762 1.0863 0.0136 0.0063
USD/CAD 1.1320 1.1365 1.1234 1.1323 0.0131 0.0003
AUD/USD 0.7945 0.8055 0.7912 0.7984 0.0143 0.0039
NZD/USD 0.6335 0.6443 0.6291 0.6378 0.0152 0.0043
EUR/GBP 0.8502 0.8603 0.8490 0.8512 0.0113 0.0010
EUR/JPY 133.54 134.99 133.04 134.26 1.95 0.72
GPB/JPY 157.01 158.46 154.98 157.68 3.48 0.67
AUD/JPY 76.07 77.82 75.75 77.07 2.07 1.00
NZD/JPY 60.65 62.65 60.29 61.59 2.36 0.94
CAD/JPY 84.60 85.68 84.17 85.25 1.51 0.65
CHF/JPY 88.65 89.34 88.40 88.87 0.94 0.22
ZAR/JPY 12.00 12.00 11.74 11.87 0.26 £ 0.13
2009”N 6ŒŽ17“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 96.38 96.78 95.51 95.75 1.27 £ 0.63
EUR/USD 1.3838 1.3986 1.3806 1.3943 0.0180 0.0105
GPB/USD 1.6415 1.6483 1.6220 1.6400 0.0263 £ 0.0015
USD/CHF 1.0885 1.0929 1.0764 1.0800 0.0165 £ 0.0085
USD/CAD 1.1355 1.1450 1.1276 1.1320 0.0174 £ 0.0035
AUD/USD 0.7935 0.7997 0.7850 0.7945 0.0147 0.0010
NZD/USD 0.6300 0.6365 0.6242 0.6335 0.0123 0.0035
EUR/GBP 0.8431 0.8536 0.8429 0.8502 0.0107 0.0071
EUR/JPY 133.42 134.61 132.37 133.54 2.24 0.12
GPB/JPY 158.23 159.39 155.64 157.01 3.75 £ 1.22
AUD/JPY 76.48 77.32 75.19 76.07 2.13 £ 0.41
NZD/JPY 60.73 61.40 59.83 60.65 1.57 £ 0.08
CAD/JPY 84.88 86.75 83.69 84.60 3.06 £ 0.28
CHF/JPY 88.56 89.28 87.93 88.65 1.35 0.09
ZAR/JPY 11.98 12.07 11.79 12.00 0.28 0.02
2009”N 6ŒŽ16“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.82 97.88 96.08 96.38 1.80 £ 1.44
EUR/USD 1.3803 1.3934 1.3748 1.3838 0.0186 0.0035
GPB/USD 1.6320 1.6506 1.6215 1.6415 0.0291 0.0095
USD/CHF 1.0915 1.0958 1.0822 1.0885 0.0136 £ 0.0030
USD/CAD 1.1332 1.1375 1.1222 1.1355 0.0153 0.0023
AUD/USD 0.7952 0.8068 0.7861 0.7935 0.0207 £ 0.0017
NZD/USD 0.6309 0.6405 0.6240 0.6300 0.0165 £ 0.0009
EUR/GBP 0.8457 0.8501 0.8423 0.8431 0.0078 £ 0.0026
EUR/JPY 135.00 135.38 132.75 133.42 2.63 £ 1.58
GPB/JPY 159.66 160.39 156.48 158.23 3.91 £ 1.43
AUD/JPY 77.82 78.38 76.07 76.48 2.31 £ 1.34
NZD/JPY 61.75 62.13 60.32 60.73 1.81 £ 1.02
CAD/JPY 86.28 86.57 84.42 84.88 2.15 £ 1.40
CHF/JPY 89.63 89.78 88.13 88.56 1.65 £ 1.07
ZAR/JPY 12.09 12.17 11.89 11.98 0.28 £ 0.11
2009”N 6ŒŽ15“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.42 98.58 97.59 97.82 0.99 £ 0.60
EUR/USD 1.4015 1.4032 1.3755 1.3803 0.0277 £ 0.0212
GPB/USD 1.6443 1.6454 1.6243 1.6320 0.0211 £ 0.0123
USD/CHF 1.0790 1.0950 1.0783 1.0915 0.0167 0.0125
USD/CAD 1.1184 1.1377 1.1183 1.1332 0.0194 0.0148
AUD/USD 0.8123 0.8130 0.7905 0.7952 0.0225 £ 0.0171
NZD/USD 0.6398 0.6398 0.6278 0.6309 0.0120 £ 0.0089
EUR/GBP 0.8523 0.8531 0.8449 0.8457 0.0082 £ 0.0066
EUR/JPY 137.92 137.92 134.44 135.00 3.48 £ 2.92
GPB/JPY 161.84 161.89 158.88 159.66 3.01 £ 2.18
AUD/JPY 79.95 80.08 77.31 77.82 2.77 £ 2.13
NZD/JPY 63.27 63.27 61.44 61.75 1.83 £ 1.52
CAD/JPY 87.86 88.01 85.97 86.28 2.04 £ 1.58
CHF/JPY 91.21 91.49 89.26 89.63 2.23 £ 1.58
ZAR/JPY 12.28 12.29 12.14 12.09 0.15 £ 0.19
2009”N 6ŒŽ12“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 97.63 98.43 97.47 98.42 0.96 0.79
EUR/USD 1.4108 1.4130 1.3935 1.4015 0.0195 £ 0.0093
GPB/USD 1.6590 1.6601 1.6330 1.6443 0.0271 £ 0.0147
USD/CHF 1.0705 1.0847 1.0690 1.0790 0.0157 0.0085
USD/CAD 1.1022 1.1294 1.1010 1.1184 0.0284 0.0162
AUD/USD 0.8190 0.8213 0.8058 0.8123 0.0155 £ 0.0067
NZD/USD 0.6430 0.6467 0.6359 0.6427 0.0108 £ 0.0003
EUR/GBP 0.8504 0.8542 0.8481 0.8523 0.0061 0.0019
EUR/JPY 137.75 138.30 136.88 137.94 1.42 0.19
GPB/JPY 161.98 162.58 160.53 161.84 2.05 £ 0.14
AUD/JPY 79.96 80.26 79.16 79.95 1.10 £ 0.01
NZD/JPY 62.77 63.33 62.48 63.29 0.85 0.52
CAD/JPY 88.60 88.76 87.32 87.86 1.44 £ 0.74
CHF/JPY 91.22 91.51 90.57 91.21 0.94 £ 0.01
ZAR/JPY 12.27 12.32 12.19 12.28 0.13 0.01
2009”N 6ŒŽ11“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 98.12 98.57 97.28 97.63 1.29 £ 0.49
EUR/USD 1.3984 1.4178 1.3943 1.4108 0.0235 0.0124
GPB/USD 1.6360 1.6622 1.6341 1.6590 0.0281 0.0230
USD/CHF 1.0808 1.0842 1.0649 1.0705 0.0193 £ 0.0103
USD/CAD 1.1085 1.1094 1.0948 1.1022 0.0146 £ 0.0063
AUD/USD 0.8027 0.8238 0.8015 0.8190 0.0223 0.0163
NZD/USD 0.6270 0.6474 0.6275 0.6430 0.0199 0.0160
EUR/GBP 0.8548 0.8565 0.8501 0.8504 0.0064 £ 0.0044
EUR/JPY 137.20 138.00 136.59 137.75 1.41 0.55
GPB/JPY 160.52 162.09 159.95 161.98 2.14 1.46
AUD/JPY 78.77 80.45 78.64 79.96 1.81 1.19
NZD/JPY 61.34 63.40 61.45 62.77 1.95 1.43
CAD/JPY 88.55 89.33 88.34 88.60 0.99 0.05
CHF/JPY 90.80 91.36 90.33 91.22 1.03 0.42
ZAR/JPY 12.15 12.30 12.09 12.27 0.21 0.12
2009”N 6ŒŽ10“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 97.38 98.45 97.08 98.12 1.37 0.74
EUR/USD 1.4065 1.4145 1.3914 1.3984 0.0231 £ 0.0081
GPB/USD 1.6305 1.6475 1.6421 1.6360 0.0054 0.0055
USD/CHF 1.0786 1.0860 1.0720 1.0808 0.0140 0.0022
USD/CAD 1.1043 1.1165 1.0942 1.1085 0.0223 0.0042
AUD/USD 0.8015 0.8135 0.7967 0.8027 0.0168 0.0012
NZD/USD 0.6272 0.6367 0.6236 0.6270 0.0131 £ 0.0002
EUR/GBP 0.8627 0.8634 0.8543 0.8548 0.0091 £ 0.0079
EUR/JPY 136.98 138.33 136.69 137.20 1.64 0.22
GPB/JPY 158.78 161.31 158.49 160.52 2.82 1.74
AUD/JPY 78.05 79.58 77.85 78.77 1.73 0.72
NZD/JPY 61.05 62.24 60.95 61.34 1.29 0.29
CAD/JPY 88.17 89.42 87.99 88.55 1.43 0.38
CHF/JPY 90.30 91.24 90.10 90.80 1.14 0.50
ZAR/JPY 12.07 12.21 11.96 12.15 0.25 0.08
2009”N 6ŒŽ09“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 98.53 98.58 97.25 97.38 1.33 £ 1.15
EUR/USD 1.3901 1.4102 1.3853 1.4065 0.0249 0.0164
GPB/USD 1.6051 1.6363 1.5985 1.6305 0.0378 0.0254
USD/CHF 1.0915 1.0953 1.0762 1.0786 0.0191 £ 0.0129
USD/CAD 1.1158 1.1195 1.0983 1.1043 0.0212 £ 0.0115
AUD/USD 0.7892 0.8044 0.7853 0.8015 0.0191 0.0123
NZD/USD 0.6205 0.6299 0.6168 0.6272 0.0131 0.0067
EUR/GBP 0.8660 0.8669 0.8595 0.8627 0.0074 £ 0.0033
EUR/JPY 136.93 137.33 135.70 136.98 1.63 0.05
GPB/JPY 158.08 159.23 156.64 158.78 2.59 0.70
AUD/JPY 77.73 78.37 76.91 78.05 1.46 0.32
NZD/JPY 61.12 61.47 60.41 61.05 1.06 £ 0.07
CAD/JPY 88.27 89.20 87.45 88.17 1.75 £ 0.10
CHF/JPY 90.23 90.42 89.42 90.30 1.00 0.07
ZAR/JPY 12.07 12.10 11.96 12.07 0.14 0.00
2009”N 6ŒŽ08“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.67 98.86 98.20 98.53 0.66 £ 0.14
EUR/USD 1.3970 1.4004 1.3806 1.3901 0.0198 £ 0.0069
GPB/USD 1.5980 1.6105 1.5803 1.6051 0.0302 0.0071
USD/CHF 1.0853 1.0987 1.0836 1.0915 0.0151 0.0062
USD/CAD 1.1193 1.1291 1.1140 1.1158 0.0151 £ 0.0035
AUD/USD 0.7934 0.7988 0.7828 0.7892 0.0160 £ 0.0042
NZD/USD 0.6200 0.6284 0.6151 0.6205 0.0133 0.0005
EUR/GBP 0.8740 0.8796 0.8648 0.8660 0.0148 £ 0.0080
EUR/JPY 137.85 138.00 135.98 136.93 2.02 £ 0.92
GPB/JPY 157.63 158.51 155.55 158.08 2.96 0.45
AUD/JPY 78.27 78.76 77.08 77.73 1.68 £ 0.54
NZD/JPY 61.78 62.03 60.65 61.12 1.38 £ 0.66
CAD/JPY 86.18 88.42 87.25 88.27 1.17 2.09
CHF/JPY 90.82 91.03 89.64 90.23 1.39 £ 0.59
ZAR/JPY 12.22 12.25 11.98 12.07 0.27 £ 0.15
2009”N 6ŒŽ05“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 96.57 98.90 96.52 98.67 2.38 2.10
EUR/USD 1.4182 1.4267 1.3932 1.3970 0.0335 £ 0.0212
GPB/USD 1.6175 1.6245 1.5940 1.5980 0.0305 £ 0.0195
USD/CHF 1.0690 1.0908 1.0662 1.0853 0.0246 0.0163
USD/CAD 1.0970 1.1210 1.0963 1.1193 0.0247 0.0223
AUD/USD 0.8018 0.8124 0.7917 0.7934 0.0207 £ 0.0084
NZD/USD 0.6340 0.6420 0.6254 0.6200 0.0166 £ 0.0140
EUR/GBP 0.8767 0.8867 0.8730 0.8740 0.0137 £ 0.0027
EUR/JPY 136.98 139.21 136.27 137.85 2.94 0.87
GPB/JPY 156.20 158.52 154.86 157.63 3.66 1.43
AUD/JPY 77.43 79.27 77.28 78.27 1.99 0.84
NZD/JPY 61.26 62.66 61.07 61.78 1.59 0.52
CAD/JPY 88.03 89.05 87.37 86.18 1.68 £ 1.85
CHF/JPY 90.33 91.39 89.79 90.82 1.60 0.49
ZAR/JPY 12.05 12.30 11.99 12.22 0.31 0.17
2009”N 6ŒŽ04“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 95.98 96.68 95.88 96.57 0.80 0.59
EUR/USD 1.4160 1.4242 1.4070 1.4182 0.0172 0.0022
GPB/USD 1.6318 1.6435 1.6090 1.6175 0.0345 £ 0.0143
USD/CHF 1.0702 1.0767 1.0642 1.0690 0.0125 £ 0.0012
USD/CAD 1.1105 1.1161 1.0929 1.0970 0.0232 £ 0.0135
AUD/USD 0.8015 0.8093 0.7885 0.8018 0.0208 0.0003
NZD/USD 0.6435 0.6380 0.6222 0.6340 0.0158 £ 0.0095
EUR/GBP 0.8677 0.8801 0.8623 0.8767 0.0178 0.0090
EUR/JPY 135.94 137.43 135.55 136.98 1.88 1.04
GPB/JPY 156.65 158.61 155.20 156.20 3.41 £ 0.45
AUD/JPY 76.85 78.08 76.36 77.43 1.72 0.58
NZD/JPY 60.90 61.62 60.22 61.26 1.40 0.36
CAD/JPY 86.45 88.38 86.04 88.03 2.34 1.58
CHF/JPY 89.70 90.67 89.51 90.33 1.16 0.63
ZAR/JPY 12.00 12.08 11.87 12.05 0.21 0.05
2009”N 6ŒŽ03“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 95.75 96.43 95.38 95.98 1.05 0.23
EUR/USD 1.4302 1.4339 1.4109 1.4160 0.0230 £ 0.0142
GPB/USD 1.6580 1.6662 1.6243 1.6318 0.0419 £ 0.0262
USD/CHF 1.0617 1.0748 1.0663 1.0702 0.0085 0.0085
USD/CAD 1.0812 1.1119 1.0794 1.1105 0.0325 0.0293
AUD/USD 0.8210 0.8264 0.7933 0.8015 0.0331 £ 0.0195
NZD/USD 0.6565 0.6556 0.6270 0.6435 0.0286 £ 0.0130
EUR/GBP 0.8628 0.8695 0.8576 0.8677 0.0119 0.0049
EUR/JPY 136.99 138.02 135.29 135.94 2.73 £ 1.05
GPB/JPY 158.77 160.48 155.72 156.65 4.76 £ 2.12
AUD/JPY 78.62 79.51 76.08 76.85 3.43 £ 1.77
NZD/JPY 62.90 63.08 60.13 60.90 2.95 £ 2.00
CAD/JPY 88.59 89.17 86.19 86.45 2.98 £ 2.14
CHF/JPY 90.20 90.76 89.17 89.70 1.59 £ 0.50
ZAR/JPY 12.02 12.03 11.81 12.00 0.22 £ 0.02
2009”N 6ŒŽ02“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.60 96.65 95.33 95.75 1.32 £ 0.85
EUR/USD 1.4160 1.4332 1.4102 1.4302 0.0230 0.0142
GPB/USD 1.6444 1.6596 1.6326 1.6580 0.0270 0.0136
USD/CHF 1.0703 1.0744 1.0592 1.0617 0.0152 £ 0.0086
USD/CAD 1.0932 1.0973 1.0789 1.0812 0.0184 £ 0.0120
AUD/USD 0.8100 0.8232 0.8050 0.8210 0.0182 0.0110
NZD/USD 0.6500 0.6595 0.6446 0.6565 0.0149 0.0065
EUR/GBP 0.8610 0.8674 0.8609 0.8628 0.0065 0.0018
EUR/JPY 133.89 137.45 135.77 136.99 1.68 3.10
GPB/JPY 158.83 159.24 156.89 158.77 2.35 £ 0.06
AUD/JPY 78.25 78.86 77.52 78.62 1.34 0.37
NZD/JPY 62.78 63.19 62.07 62.90 1.12 0.12
CAD/JPY 88.38 89.08 87.73 88.59 1.35 0.21
CHF/JPY 88.38 90.54 89.59 90.20 0.95 1.82
ZAR/JPY 12.07 12.08 11.81 12.02 0.27 £ 0.05
2009”N 6ŒŽ01“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 95.37 96.81 94.44 96.60 2.37 1.23
EUR/USD 1.4150 1.4246 1.4099 1.4160 0.0147 0.0010
GPB/USD 1.6187 1.6497 1.6163 1.6444 0.0334 0.0257
USD/CHF 1.0674 1.0725 1.0619 1.0703 0.0106 0.0029
USD/CAD 1.0907 1.0948 1.0784 1.0932 0.0164 0.0025
AUD/USD 0.8010 0.8154 0.7992 0.8100 0.0162 0.0090
NZD/USD 0.6405 0.6565 0.6377 0.6500 0.0188 0.0095
EUR/GBP 0.8745 0.8732 0.8601 0.8610 0.0131 £ 0.0135
EUR/JPY 134.93 137.25 133.89 136.80 3.36 1.87
GPB/JPY 154.40 159.20 153.51 158.83 5.69 4.43
AUD/JPY 76.38 78.58 75.95 78.25 2.63 1.87
NZD/JPY 61.09 63.32 60.52 62.78 2.80 1.69
CAD/JPY 87.46 89.09 86.81 88.38 2.28 0.92
CHF/JPY 89.34 90.49 88.75 90.25 1.74 0.91
ZAR/JPY 12.00 12.16 11.83 12.07 0.33 0.07
2009”N 5ŒŽ29“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 96.82 97.00 95.01 95.37 1.99 £ 1.45
EUR/USD 1.3940 1.4168 1.3925 1.4150 0.0243 0.0210
GPB/USD 1.5943 1.6200 1.5918 1.6187 0.0282 0.0244
USD/CHF 1.0841 1.0858 1.0657 1.0674 0.0201 £ 0.0167
USD/CAD 1.1135 1.1159 1.0891 1.0907 0.0268 £ 0.0228
AUD/USD 0.7840 0.8015 0.7830 0.8010 0.0185 0.0170
NZD/USD 0.6233 0.6420 0.6226 0.6405 0.0194 0.0172
EUR/GBP 0.8745 0.8800 0.8708 0.8745 0.0092 0.0000
EUR/JPY 135.00 135.70 134.25 134.93 1.45 £ 0.07
GPB/JPY 154.45 155.73 153.26 154.40 2.47 £ 0.05
AUD/JPY 75.94 76.94 75.66 76.38 1.28 0.44
NZD/JPY 60.38 61.37 60.08 61.09 1.29 0.71
CAD/JPY 87.00 87.66 86.43 87.46 1.23 0.46
CHF/JPY 89.35 89.70 88.88 89.34 0.82 £ 0.01
ZAR/JPY 12.08 12.17 11.88 12.00 0.29 £ 0.08
2009”N 5ŒŽ28“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 95.32 97.24 95.24 96.82 2.00 1.50
EUR/USD 1.3826 1.3984 1.3793 1.3940 0.0191 0.0114
GPB/USD 1.5955 1.6016 1.5854 1.5943 0.0162 £ 0.0012
USD/CHF 1.0930 1.0954 1.0802 1.0841 0.0152 £ 0.0089
USD/CAD 1.1225 1.1260 1.1107 1.1135 0.0153 £ 0.0090
AUD/USD 0.7757 0.7870 0.7758 0.7840 0.0112 0.0083
NZD/USD 0.6144 0.6275 0.6113 0.6233 0.0162 0.0089
EUR/GBP 0.8667 0.8766 0.8661 0.8745 0.0105 0.0078
EUR/JPY 131.81 135.30 131.70 135.00 3.60 3.19
GPB/JPY 152.12 154.90 151.93 154.45 2.97 2.33
AUD/JPY 73.98 76.26 73.81 75.94 2.45 1.96
NZD/JPY 58.60 60.82 58.45 60.38 2.37 1.78
CAD/JPY 84.94 87.10 84.79 87.00 2.31 2.06
CHF/JPY 87.22 89.46 87.10 89.35 2.36 2.13
ZAR/JPY 11.67 12.12 11.58 12.08 0.54 0.41
2009”N 5ŒŽ27“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 95.03 95.51 94.66 95.32 0.85 0.29
EUR/USD 1.3985 1.4002 1.3823 1.3826 0.0179 £ 0.0159
GPB/USD 1.5926 1.6085 1.5924 1.5955 0.0161 0.0029
USD/CHF 1.0838 1.0935 1.0810 1.0930 0.0125 0.0092
USD/CAD 1.1163 1.1228 1.1098 1.1225 0.0130 0.0062
AUD/USD 0.7860 0.7893 0.7748 0.7757 0.0145 £ 0.0103
NZD/USD 0.6245 0.6237 0.6143 0.6144 0.0094 £ 0.0101
EUR/GBP 0.8780 0.8780 0.8654 0.8667 0.0126 £ 0.0113
EUR/JPY 132.80 133.50 131.81 131.81 1.69 £ 0.99
GPB/JPY 151.34 152.97 151.19 152.12 1.78 0.78
AUD/JPY 74.71 75.21 74.46 73.98 0.75 £ 0.73
NZD/JPY 59.34 59.50 58.75 58.60 0.75 £ 0.74
CAD/JPY 85.12 85.76 84.94 84.94 0.82 £ 0.18
CHF/JPY 87.69 88.00 87.22 87.22 0.78 £ 0.47
ZAR/JPY 11.49 11.75 11.43 11.67 0.32 0.18
2009”N 5ŒŽ26“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.85 95.15 94.51 95.03 0.64 0.18
EUR/USD 1.4015 1.4023 1.3860 1.3985 0.0163 £ 0.0030
GPB/USD 1.5910 1.5910 1.5778 1.5926 0.0132 0.0016
USD/CHF 1.0830 1.1093 1.0815 1.0838 0.0278 0.0008
USD/CAD 1.1241 1.1356 1.1155 1.1163 0.0201 £ 0.0078
AUD/USD 0.7820 0.7884 0.7703 0.7860 0.0181 0.0040
NZD/USD 0.6207 0.6262 0.6090 0.6245 0.0172 0.0038
EUR/GBP 0.8809 0.8809 0.8756 0.8780 0.0053 £ 0.0029
EUR/JPY 132.93 133.28 131.47 132.80 1.81 £ 0.13
GPB/JPY 150.87 151.57 149.58 151.34 1.99 0.47
AUD/JPY 74.18 74.92 73.10 74.71 1.82 0.53
NZD/JPY 58.86 59.51 57.78 59.34 1.73 0.48
CAD/JPY 84.37 85.19 83.52 85.12 1.67 0.75
CHF/JPY 87.59 87.81 86.71 87.69 1.10 0.10
ZAR/JPY 11.52 11.52 11.25 11.49 0.27 £ 0.03
2009”N 5ŒŽ25“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 94.78 95.23 94.42 94.85 0.81 0.07
EUR/USD 1.3998 1.4049 1.3958 1.4015 0.0091 0.0017
GPB/USD 1.5928 1.5945 1.5830 1.5910 0.0115 £ 0.0018
USD/CHF 1.0855 1.0871 1.0818 1.0830 0.0053 £ 0.0025
USD/CAD 1.1200 1.1280 1.1194 1.1241 0.0086 0.0041
AUD/USD 0.7827 0.7832 0.7774 0.7820 0.0058 £ 0.0007
NZD/USD 0.6204 0.6210 0.6150 0.6207 0.0060 0.0003
EUR/GBP 0.8787 0.8820 0.8787 0.8809 0.0033 0.0022
EUR/JPY 132.68 133.45 132.07 132.93 1.38 0.25
GPB/JPY 150.95 151.52 149.81 150.87 1.71 £ 0.08
AUD/JPY 74.18 74.50 73.46 74.18 1.04 0.00
NZD/JPY 58.78 59.11 58.02 58.86 1.09 0.08
CAD/JPY 84.67 84.82 83.97 84.37 0.85 £ 0.30
CHF/JPY 87.32 87.79 86.90 87.59 0.89 0.27
ZAR/JPY 11.43 11.56 11.30 11.52 0.26 0.09
2009”N 5ŒŽ22“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.40 94.92 93.85 94.78 1.07 0.38
EUR/USD 1.3891 1.4051 1.3890 1.3998 0.0161 0.0107
GPB/USD 1.5839 1.5942 1.5770 1.5928 0.0172 0.0089
USD/CHF 1.0397 1.0938 1.0811 1.0855 0.0127 0.0458
USD/CAD 1.1375 1.1358 1.1188 1.1200 0.0170 £ 0.0175
AUD/USD 0.7780 0.7867 0.7772 0.7827 0.0095 0.0047
NZD/USD 0.6109 0.6238 0.6125 0.6204 0.0113 0.0095
EUR/GBP 0.8769 0.8840 0.8763 0.8787 0.0077 0.0018
EUR/JPY 131.10 132.98 130.75 132.68 2.23 1.58
GPB/JPY 149.55 151.12 148.15 150.95 2.97 1.40
AUD/JPY 73.45 74.52 73.06 74.18 1.46 0.73
NZD/JPY 57.67 58.97 57.55 58.78 1.42 1.11
CAD/JPY 82.90 84.78 82.63 84.67 2.15 1.77
CHF/JPY 86.33 87.51 86.02 87.32 1.49 0.99
ZAR/JPY 11.34 11.44 11.22 11.43 0.22 0.09
2009”N 5ŒŽ21“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 94.87 95.27 93.96 94.40 1.31 £ 0.47
EUR/USD 1.3781 1.3924 1.3727 1.3891 0.0197 0.0110
GPB/USD 1.5755 1.5892 1.5514 1.5839 0.0378 0.0084
USD/CHF 1.1005 1.1057 1.0914 1.0937 0.0143 £ 0.0068
USD/CAD 1.1420 1.1483 1.1347 1.1375 0.0136 £ 0.0045
AUD/USD 0.7755 0.7793 0.7608 0.7780 0.0185 0.0025
NZD/USD 0.6055 0.6110 0.6015 0.6109 0.0095 0.0054
EUR/GBP 0.8748 0.8869 0.8722 0.8769 0.0147 0.0021
EUR/JPY 130.75 131.50 129.85 131.10 1.65 0.35
GPB/JPY 149.48 150.10 146.84 149.55 3.26 0.07
AUD/JPY 73.54 73.69 72.51 73.45 1.18 £ 0.09
NZD/JPY 57.47 57.78 56.92 57.67 0.86 0.20
CAD/JPY 83.10 83.48 82.35 82.90 1.13 £ 0.20
CHF/JPY 86.25 86.55 85.55 86.33 1.00 0.08
ZAR/JPY 11.34 11.40 11.16 11.34 0.24 0.00
2009”N 5ŒŽ20“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 95.97 96.22 94.69 94.87 1.53 £ 1.10
EUR/USD 1.3630 1.3831 1.3584 1.3781 0.0247 0.0151
GPB/USD 1.5476 1.5795 1.5450 1.5755 0.0345 0.0279
USD/CHF 1.1093 1.1129 1.0969 1.1005 0.0160 £ 0.0088
USD/CAD 1.1558 1.1585 1.1363 1.1420 0.0222 £ 0.0138
AUD/USD 0.7747 0.7810 0.7686 0.7755 0.0124 0.0008
NZD/USD 0.6016 0.6114 0.5990 0.6055 0.0124 0.0039
EUR/GBP 0.8808 0.8848 0.8734 0.8748 0.0114 £ 0.0060
EUR/JPY 130.80 131.73 129.70 130.75 2.03 £ 0.05
GPB/JPY 148.53 149.86 147.57 149.48 2.29 0.95
AUD/JPY 74.34 74.64 73.31 73.54 1.33 £ 0.80
NZD/JPY 57.75 58.39 57.23 57.47 1.16 £ 0.28
CAD/JPY 83.12 83.77 82.48 83.10 1.29 £ 0.02
CHF/JPY 86.52 87.02 85.86 86.25 1.16 £ 0.27
ZAR/JPY 11.35 11.50 11.24 11.34 0.26 £ 0.01
2009”N 5ŒŽ19“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.28 96.71 95.91 95.97 0.80 £ 0.31
EUR/USD 1.3561 1.3668 1.3531 1.3630 0.0137 0.0069
GPB/USD 1.5347 1.5523 1.5295 1.5476 0.0228 0.0129
USD/CHF 1.1140 1.1164 1.1070 1.1093 0.0094 £ 0.0047
USD/CAD 1.1633 1.1662 1.1523 1.1558 0.0139 £ 0.0075
AUD/USD 0.7657 0.7784 0.7630 0.7747 0.0154 0.0090
NZD/USD 0.5950 0.6062 0.5938 0.6016 0.0124 0.0066
EUR/GBP 0.8836 0.8852 0.8756 0.8808 0.0096 £ 0.0028
EUR/JPY 130.61 131.86 130.17 130.80 1.69 0.19
GPB/JPY 147.80 149.65 147.10 148.53 2.55 0.73
AUD/JPY 73.75 74.91 73.36 74.34 1.55 0.59
NZD/JPY 57.32 58.47 57.10 57.75 1.37 0.43
CAD/JPY 82.79 83.61 82.46 83.12 1.15 0.33
CHF/JPY 86.43 87.04 86.00 86.52 1.04 0.09
ZAR/JPY 11.28 11.43 11.25 11.35 0.18 0.07
2009”N 5ŒŽ18“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 95.20 96.46 94.55 96.28 1.91 1.08
EUR/USD 1.3494 1.3565 1.3422 1.3561 0.0143 0.0067
GPB/USD 1.5179 1.5349 1.5117 1.5347 0.0232 0.0168
USD/CHF 1.1217 1.1266 1.1140 1.1140 0.0126 £ 0.0077
USD/CAD 1.1778 1.1815 1.1607 1.1633 0.0208 £ 0.0145
AUD/USD 0.7491 0.7670 0.7451 0.7657 0.0219 0.0166
NZD/USD 0.5851 0.5960 0.5834 0.5950 0.0126 0.0099
EUR/GBP 0.8890 0.8891 0.8808 0.8836 0.0083 £ 0.0054
EUR/JPY 128.47 130.67 126.99 130.61 3.68 2.14
GPB/JPY 144.51 147.92 143.06 147.80 4.86 3.29
AUD/JPY 71.32 73.92 70.53 73.75 3.39 2.43
NZD/JPY 55.70 57.44 55.21 57.32 2.23 1.62
CAD/JPY 80.85 82.97 80.14 82.79 2.83 1.94
CHF/JPY 84.90 86.53 84.04 86.43 2.49 1.53
ZAR/JPY 10.95 11.30 10.79 11.28 0.51 0.33
2009”N 5ŒŽ15“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 95.79 96.20 94.73 95.20 1.47 £ 0.59
EUR/USD 1.3642 1.3650 1.3461 1.3494 0.0189 £ 0.0148
GPB/USD 1.5238 1.5288 1.5133 1.5179 0.0155 £ 0.0059
USD/CHF 1.1042 1.1246 1.1038 1.1217 0.0208 0.0175
USD/CAD 1.1692 1.1804 1.1648 1.1778 0.0156 0.0086
AUD/USD 0.7602 0.7607 0.7477 0.7491 0.0130 £ 0.0111
NZD/USD 0.5963 0.5945 0.5833 0.5851 0.0112 £ 0.0112
EUR/GBP 0.8952 0.8956 0.8879 0.8890 0.0077 £ 0.0062
EUR/JPY 130.73 131.15 127.96 128.47 3.19 £ 2.26
GPB/JPY 145.96 146.41 143.59 144.51 2.82 £ 1.45
AUD/JPY 72.83 73.65 71.07 71.32 2.58 £ 1.51
NZD/JPY 57.17 57.34 55.49 55.70 1.85 £ 1.47
CAD/JPY 81.10 82.13 80.45 80.85 1.68 £ 0.25
CHF/JPY 86.75 87.05 84.52 84.90 2.53 £ 1.85
ZAR/JPY 11.24 11.35 10.85 10.95 0.50 £ 0.29
2009”N 5ŒŽ14“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 95.30 95.87 95.10 95.79 0.77 0.49
EUR/USD 1.3600 1.3667 1.3525 1.3642 0.0142 0.0042
GPB/USD 1.5157 1.5249 1.5059 1.5238 0.0190 0.0081
USD/CHF 1.1065 1.1123 1.1027 1.1042 0.0096 £ 0.0023
USD/CAD 1.1745 1.1790 1.1685 1.1692 0.0105 £ 0.0053
AUD/USD 0.7535 0.7618 0.7466 0.7602 0.0152 0.0067
NZD/USD 0.5925 0.5988 0.5861 0.5968 0.0127 0.0043
EUR/GBP 0.8973 0.9006 0.8948 0.8952 0.0058 £ 0.0021
EUR/JPY 129.56 130.93 128.87 130.73 2.06 1.17
GPB/JPY 144.45 146.15 143.39 145.96 2.76 1.51
AUD/JPY 71.80 73.03 71.10 72.83 1.93 1.03
NZD/JPY 56.40 57.36 55.91 57.17 1.45 0.77
CAD/JPY 81.15 82.00 80.85 81.10 1.15 £ 0.05
CHF/JPY 86.13 86.90 85.67 86.75 1.23 0.62
ZAR/JPY 11.17 11.27 11.03 11.24 0.24 0.07
2009”N 5ŒŽ13“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 96.44 96.70 95.14 95.30 1.56 £ 1.14
EUR/USD 1.3647 1.3722 1.3566 1.3600 0.0156 £ 0.0047
GPB/USD 1.5271 1.5332 1.5086 1.5157 0.0246 £ 0.0114
USD/CHF 1.1057 1.1101 1.0977 1.1065 0.0124 0.0008
USD/CAD 1.1625 1.1780 1.1554 1.1745 0.0226 0.0120
AUD/USD 0.7650 0.7705 0.7508 0.7535 0.0197 £ 0.0115
NZD/USD 0.6060 0.6106 0.5882 0.5925 0.0224 £ 0.0135
EUR/GBP 0.8937 0.9019 0.8932 0.8973 0.0087 0.0036
EUR/JPY 131.64 132.40 129.35 129.56 3.05 £ 2.08
GPB/JPY 147.27 148.60 144.21 144.45 4.39 £ 2.82
AUD/JPY 73.78 74.39 71.51 71.80 2.88 £ 1.98
NZD/JPY 58.43 58.81 56.18 56.40 2.63 £ 2.03
CAD/JPY 82.95 83.57 80.92 81.15 2.65 £ 1.80
CHF/JPY 87.23 87.75 85.98 86.13 1.77 £ 1.10
ZAR/JPY 11.43 11.60 11.15 11.17 0.45 £ 0.26
2009”N 5ŒŽ12“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.49 97.84 96.11 96.44 1.73 £ 1.05
EUR/USD 1.3582 1.3708 1.3564 1.3647 0.0144 0.0065
GPB/USD 1.5117 1.5354 1.5073 1.5271 0.0281 0.0154
USD/CHF 1.1093 1.1107 1.1004 1.1057 0.0103 £ 0.0036
USD/CAD 1.1668 1.1699 1.1540 1.1625 0.0159 £ 0.0043
AUD/USD 0.7586 0.7681 0.7561 0.7650 0.0120 0.0064
NZD/USD 0.5999 0.6096 0.5963 0.6060 0.0133 0.0061
EUR/GBP 0.8984 0.9014 0.8911 0.8937 0.0103 £ 0.0047
EUR/JPY 132.43 133.60 130.75 131.64 2.85 £ 0.79
GPB/JPY 147.38 149.45 146.36 147.27 3.09 £ 0.11
AUD/JPY 73.95 75.02 73.12 73.78 1.90 £ 0.17
NZD/JPY 58.50 59.34 57.76 58.43 1.58 £ 0.07
CAD/JPY 83.53 84.83 82.36 82.95 2.47 £ 0.58
CHF/JPY 87.87 88.53 86.78 87.23 1.75 £ 0.64
ZAR/JPY 11.52 11.62 11.32 11.43 0.30 £ 0.09
2009”N 5ŒŽ11“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.46 98.83 97.26 97.49 1.57 £ 0.97
EUR/USD 1.3640 1.3670 1.3557 1.3582 0.0113 £ 0.0058
GPB/USD 1.5235 1.5261 1.5070 1.5117 0.0191 £ 0.0118
USD/CHF 1.1057 1.1106 1.1021 1.1093 0.0085 0.0036
USD/CAD 1.1498 1.1675 1.1476 1.1668 0.0199 0.0170
AUD/USD 0.7685 0.7714 0.7582 0.7586 0.0132 £ 0.0099
NZD/USD 0.6038 0.6127 0.5997 0.5999 0.0130 £ 0.0039
EUR/GBP 0.8955 0.9036 0.8945 0.8984 0.0091 0.0029
EUR/JPY 134.30 134.80 132.08 132.43 2.72 £ 1.87
GPB/JPY 149.99 150.51 146.77 147.38 3.74 £ 2.61
AUD/JPY 75.67 76.18 73.78 73.95 2.40 £ 1.72
NZD/JPY 59.46 60.37 58.43 58.50 1.94 £ 0.96
CAD/JPY 85.58 85.95 83.43 83.53 2.52 £ 2.05
CHF/JPY 89.05 89.54 87.70 87.87 1.84 £ 1.18
ZAR/JPY 11.88 11.92 11.47 11.52 0.45 £0.36
2009”N 5ŒŽ08“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 99.13 99.60 98.32 98.46 1.28 £ 0.67
EUR/USD 1.3390 1.3652 1.3342 1.3640 0.0310 0.0250
GPB/USD 1.5019 1.5248 1.4969 1.5235 0.0279 0.0216
USD/CHF 1.1305 1.1336 1.1050 1.1057 0.0286 £ 0.0248
USD/CAD 1.1700 1.1730 1.1491 1.1498 0.0239 £ 0.0202
AUD/USD 0.7539 0.7708 0.7506 0.7685 0.0202 0.0146
NZD/USD 0.5910 0.6055 0.5906 0.6038 0.0149 0.0128
EUR/GBP 0.8916 0.8973 0.8892 0.8955 0.0081 0.0039
EUR/JPY 132.67 134.35 132.15 134.30 2.20 1.63
GPB/JPY 148.86 150.17 148.17 149.99 2.00 1.13
AUD/JPY 74.72 75.91 74.34 75.67 1.57 0.95
NZD/JPY 58.56 59.56 58.50 59.46 1.06 0.90
CAD/JPY 84.72 85.84 84.40 85.58 1.44 0.86
CHF/JPY 87.68 89.13 87.38 89.05 1.75 1.37
ZAR/JPY 11.80 11.92 11.74 11.88 0.18 0.08
2009”N 5ŒŽ07“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 98.32 99.80 98.30 99.13 1.50 0.81
EUR/USD 1.3333 1.3471 1.3252 1.3390 0.0219 0.0057
GPB/USD 1.5135 1.5197 1.4944 1.5019 0.0253 £ 0.0116
USD/CHF 1.1324 1.1425 1.1253 1.1305 0.0172 £ 0.0019
USD/CAD 1.1658 1.1765 1.1629 1.1700 0.0136 0.0042
AUD/USD 0.7482 0.7616 0.7460 0.7539 0.0156 0.0057
NZD/USD 0.5837 0.5992 0.5820 0.5910 0.0172 0.0073
EUR/GBP 0.8810 0.8933 0.8763 0.8916 0.0170 0.0106
EUR/JPY 131.09 133.58 130.73 132.67 2.85 1.58
GPB/JPY 148.80 150.90 148.09 148.86 2.81 0.06
AUD/JPY 73.58 75.75 73.42 74.72 2.33 1.14
NZD/JPY 57.39 59.51 57.30 58.56 2.21 1.17
CAD/JPY 84.33 85.39 84.16 84.72 1.23 0.39
CHF/JPY 86.90 88.13 86.53 87.68 1.60 0.78
ZAR/JPY 11.84 11.98 11.72 11.80 0.26 £ 0.04
2009”N 5ŒŽ06“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.87 99.08 97.94 98.32 1.14 £ 0.55
EUR/USD 1.3329 1.3375 1.3245 1.3333 0.0130 0.0004
GPB/USD 1.5090 1.5150 1.4993 1.5135 0.0157 0.0045
USD/CHF 1.1323 1.1390 1.1284 1.1324 0.0106 0.0001
USD/CAD 1.1752 1.1823 1.1653 1.1658 0.0170 £ 0.0094
AUD/USD 0.7428 0.7504 0.7335 0.7482 0.0169 0.0054
NZD/USD 0.5804 0.5861 0.5752 0.5837 0.0109 0.0033
EUR/GBP 0.8835 0.8876 0.8804 0.8810 0.0072 £ 0.0025
EUR/JPY 131.90 132.41 129.86 131.09 2.55 £ 0.81
GPB/JPY 149.05 149.30 146.95 148.80 2.35 £ 0.25
AUD/JPY 73.25 73.96 71.98 73.58 1.98 0.33
NZD/JPY 57.36 57.90 56.40 57.39 1.50 0.03
CAD/JPY 84.09 84.47 82.95 84.33 1.52 0.24
CHF/JPY 87.28 87.66 86.11 86.90 1.55 £ 0.38
ZAR/JPY 11.77 11.80 11.50 11.84 0.30 0.07
2009”N 5ŒŽ05“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 98.80 99.21 98.60 98.87 0.61 0.07
EUR/USD 1.3405 1.3439 1.3282 1.3329 0.0157 £ 0.0076
GPB/USD 1.5018 1.5163 1.4983 1.5090 0.0180 0.0072
USD/CHF 1.1265 1.1362 1.1243 1.1323 0.0119 0.0058
USD/CAD 1.1723 1.1792 1.1677 1.1752 0.0115 0.0029
AUD/USD 0.7400 0.7480 0.7378 0.7428 0.0102 0.0028
NZD/USD 0.5760 0.5865 0.5743 0.5804 0.0122 0.0044
EUR/GBP 0.8927 0.8925 0.8826 0.8835 0.0099 £ 0.0092
EUR/JPY 132.44 132.80 131.54 131.90 1.26 £ 0.54
GPB/JPY 148.38 149.87 147.84 149.05 2.03 0.67
AUD/JPY 73.10 74.02 72.79 73.25 1.23 0.15
NZD/JPY 56.90 57.97 56.76 57.36 1.21 0.46
CAD/JPY 84.27 84.72 83.88 84.09 0.84 £ 0.18
CHF/JPY 87.71 87.90 87.01 87.28 0.89 £ 0.43
ZAR/JPY 11.90 11.97 11.73 11.77 0.24 £ 0.13
2009”N 5ŒŽ04“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 99.14 99.57 98.73 98.80 0.84 £ 0.34
EUR/USD 1.3270 1.3426 1.3213 1.3405 0.0213 0.0135
GPB/USD 1.4918 1.5025 1.4875 1.5018 0.0150 0.0100
USD/CHF 1.1360 1.1422 1.1253 1.1265 0.0169 £ 0.0095
USD/CAD 1.1853 1.1900 1.1722 1.1723 0.0178 £ 0.0130
AUD/USD 0.7300 0.7412 0.7314 0.7400 0.0098 0.0100
NZD/USD 0.5694 0.5772 0.5711 0.5760 0.0061 0.0066
EUR/GBP 0.8892 0.8944 0.8801 0.8927 0.0143 0.0035
EUR/JPY 131.54 132.87 131.33 132.44 1.54 0.90
GPB/JPY 147.89 149.15 147.39 148.38 1.76 0.49
AUD/JPY 72.38 73.57 72.67 73.10 0.90 0.72
NZD/JPY 56.44 57.38 56.64 58.90 0.74 2.46
CAD/JPY 83.62 84.56 83.52 84.27 1.04 0.65
CHF/JPY 87.26 88.10 87.02 87.71 1.08 0.45
ZAR/JPY 11.78 11.98 11.73 11.90 0.25 0.12
2009”N 5ŒŽ01“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 98.63 99.58 98.52 99.14 1.06 0.51
EUR/USD 1.3228 1.3328 1.3219 1.3270 0.0109 0.0042
GPB/USD 1.4785 1.4935 1.4755 1.4918 0.0180 0.0133
USD/CHF 1.1405 1.1415 1.1336 1.1360 0.0079 £ 0.0045
USD/CAD 1.1930 1.1954 1.1831 1.1853 0.0123 £ 0.0077
AUD/USD 0.7256 0.7346 0.7241 0.7300 0.0105 0.0044
NZD/USD 0.5651 0.5745 0.5628 0.5694 0.0117 0.0043
EUR/GBP 0.8944 0.8984 0.8888 0.8892 0.0096 £ 0.0052
EUR/JPY 130.57 132.35 130.30 131.54 2.05 0.97
GPB/JPY 145.86 148.35 145.61 147.89 2.74 2.03
AUD/JPY 71.58 72.95 71.39 72.38 1.56 0.80
NZD/JPY 56.73 57.02 55.45 56.44 1.57 £ 0.29
CAD/JPY 82.72 84.00 82.50 83.62 1.50 0.90
CHF/JPY 86.50 87.62 86.33 87.26 1.29 0.76
ZAR/JPY 11.64 11.82 11.62 11.78 0.20 0.14
2009”N 4ŒŽ30“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 97.65 99.00 97.15 98.63 1.85 0.98
EUR/USD 1.3270 1.3385 1.3190 1.3228 0.0195 £ 0.0042
GPB/USD 1.4773 1.4949 1.4703 1.4785 0.0246 0.0012
USD/CHF 1.1364 1.1433 1.1272 1.1405 0.0161 0.0041
USD/CAD 1.2028 1.2040 1.1864 1.1930 0.0176 £ 0.0098
AUD/USD 0.7275 0.7384 0.7232 0.7256 0.0152 £ 0.0019
NZD/USD 0.5726 0.5754 0.5627 0.5651 0.0127 £ 0.0075
EUR/GBP 0.8985 0.8997 0.8922 0.8944 0.0075 £ 0.0041
EUR/JPY 129.62 131.28 128.93 130.57 2.35 0.95
GPB/JPY 140.83 146.97 143.66 145.86 3.31 5.03
AUD/JPY 71.00 72.57 70.31 71.58 2.26 0.58
NZD/JPY 55.87 56.36 54.72 56.73 1.64 0.86
CAD/JPY 81.19 83.06 80.95 82.72 2.11 1.53
CHF/JPY 85.95 86.90 85.60 86.50 1.30 0.55
ZAR/JPY 11.47 11.71 11.30 11.64 0.41 0.17
2009”N 4ŒŽ29“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 96.45 98.00 96.38 97.65 1.62 1.20
EUR/USD 1.3148 1.3342 1.3120 1.3270 0.0222 0.0122
GPB/USD 1.4633 1.4815 1.4610 1.4773 0.0205 0.0140
USD/CHF 1.1428 1.1449 1.1301 1.1364 0.0148 £ 0.0064
USD/CAD 1.2196 1.2217 1.1990 1.2028 0.0227 £ 0.0168
AUD/USD 0.7061 0.7302 0.7050 0.7275 0.0252 0.0214
NZD/USD 0.5587 0.5778 0.5571 0.5726 0.0207 0.0139
EUR/GBP 0.8985 0.9018 0.8951 0.8985 0.0067 0.0000
EUR/JPY 126.80 130.02 126.65 129.62 3.37 2.82
GPB/JPY 141.14 144.05 140.83 144.25 3.22 3.11
AUD/JPY 68.10 71.33 67.97 71.00 3.36 2.90
NZD/JPY 53.88 56.29 53.72 55.87 2.57 1.99
CAD/JPY 79.06 81.49 78.96 81.19 2.53 2.13
CHF/JPY 84.40 86.14 84.24 85.95 1.90 1.55
ZAR/JPY 11.10 11.52 11.11 11.47 0.41 0.37
2009”N 4ŒŽ28“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.76 96.78 95.63 96.45 1.15 £ 0.31
EUR/USD 1.3036 1.3167 1.2985 1.3148 0.0182 0.0112
GPB/USD 1.4645 1.4692 1.4518 1.4633 0.0174 £ 0.0012
USD/CHF 1.1562 1.1599 1.1420 1.1428 0.0179 £ 0.0134
USD/CAD 1.2205 1.2269 1.2164 1.2196 0.0105 £ 0.0009
AUD/USD 0.7100 0.7102 0.6990 0.7061 0.0112 £ 0.0039
NZD/USD 0.5656 0.5656 0.5529 0.5587 0.0127 £ 0.0069
EUR/GBP 0.8901 0.8993 0.8880 0.8985 0.0113 0.0084
EUR/JPY 126.10 126.88 124.38 126.80 2.50 0.70
GPB/JPY 141.70 141.96 139.04 141.14 2.92 £ 0.56
AUD/JPY 68.71 68.72 66.85 68.10 1.87 £ 0.61
NZD/JPY 54.76 54.72 52.91 53.88 1.81 £ 0.88
CAD/JPY 79.28 79.43 78.07 79.06 1.36 £ 0.22
CHF/JPY 83.71 84.40 82.69 84.40 1.71 0.69
ZAR/JPY 11.00 11.10 10.74 11.10 0.36 0.10
2009”N 4ŒŽ27“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 97.18 97.25 96.43 96.76 0.82 £ 0.42
EUR/USD 1.3239 1.3255 1.2999 1.3036 0.0256 £ 0.0203
GPB/USD 1.4670 1.4695 1.4515 1.4645 0.0180 £ 0.0025
USD/CHF 1.1390 1.1605 1.1363 1.1562 0.0242 0.0172
USD/CAD 1.2100 1.2217 1.2076 1.2205 0.0141 0.0105
AUD/USD 0.7233 0.7239 0.7089 0.7100 0.0150 £ 0.0133
NZD/USD 0.5708 0.5710 0.5623 0.5657 0.0087 £ 0.0051
EUR/GBP 0.9033 0.9055 0.8881 0.8901 0.0174 £ 0.0132
EUR/JPY 128.75 128.75 125.65 126.10 3.10 £ 2.65
GPB/JPY 142.62 142.86 140.16 141.70 2.70 £ 0.92
AUD/JPY 70.25 70.86 68.53 68.71 2.33 £ 1.54
NZD/JPY 55.60 55.68 54.31 54.76 1.37 £ 0.84
CAD/JPY 80.32 80.42 79.15 79.28 1.27 £ 1.04
CHF/JPY 85.30 85.49 83.32 83.71 2.17 £ 1.59
ZAR/JPY 11.09 11.09 10.82 11.00 0.27 £ 0.09
2009”N 4ŒŽ24“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 97.96 98.15 96.63 97.18 1.52 £ 0.78
EUR/USD 1.3143 1.3302 1.3113 1.3239 0.0189 0.0096
GPB/USD 1.4720 1.4774 1.4576 1.4670 0.0198 £ 0.0050
USD/CHF 1.1505 1.1528 1.1350 1.1390 0.0178 £ 0.0115
USD/CAD 1.2208 1.2272 1.2073 1.2100 0.0199 £ 0.0108
AUD/USD 0.7148 0.7240 0.7108 0.7233 0.0132 0.0085
NZD/USD 0.5619 0.5740 0.5600 0.5708 0.0140 0.0089
EUR/GBP 0.8927 0.9082 0.8921 0.9033 0.0161 0.0106
EUR/JPY 128.85 129.28 127.25 128.78 2.03 £ 0.07
GPB/JPY 144.20 144.51 141.44 142.62 3.07 £ 1.58
AUD/JPY 70.00 70.28 68.88 70.25 1.40 0.25
NZD/JPY 55.01 55.71 54.35 55.60 1.36 0.59
CAD/JPY 80.10 80.51 78.98 80.32 1.53 0.22
CHF/JPY 85.17 85.59 84.25 85.30 1.34 0.13
ZAR/JPY 10.99 11.03 10.84 11.15 0.19 0.16
2009”N 4ŒŽ23“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 98.00 98.45 97.63 97.96 0.82 £ 0.04
EUR/USD 1.3005 1.3162 1.2980 1.3143 0.0182 0.0138
GPB/USD 1.4495 1.4745 1.4442 1.4720 0.0303 0.0225
USD/CHF 1.1633 1.1677 1.1502 1.1505 0.0175 £ 0.0128
USD/CAD 1.2400 1.2415 1.2227 1.2208 0.0188 £ 0.0192
AUD/USD 0.7055 0.7158 0.7030 0.7148 0.0128 0.0093
NZD/USD 0.5555 0.5625 0.5529 0.5619 0.0096 0.0064
EUR/GBP 0.8972 0.9001 0.8912 0.8927 0.0089 £ 0.0045
EUR/JPY 127.43 128.95 126.80 128.85 2.15 1.42
GPB/JPY 142.07 144.47 141.08 144.20 3.39 2.13
AUD/JPY 69.14 70.36 68.67 70.00 1.69 0.86
NZD/JPY 54.43 55.34 54.00 55.01 1.34 0.58
CAD/JPY 79.07 80.21 78.65 80.10 1.56 1.03
CHF/JPY 84.24 85.25 83.81 85.17 1.44 0.93
ZAR/JPY 11.01 11.06 10.87 10.99 0.19 £ 0.02
2009”N 4ŒŽ22“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.73 98.75 97.57 98.00 1.18 £ 0.73
EUR/USD 1.2946 1.3038 1.2885 1.3005 0.0153 0.0059
GPB/USD 1.4673 1.4686 1.4397 1.4495 0.0289 £ 0.0178
USD/CHF 1.1677 1.1723 1.1595 1.1633 0.0128 £ 0.0044
USD/CAD 1.2357 1.2477 1.2329 1.2400 0.0148 0.0043
AUD/USD 0.7115 0.7118 0.7002 0.7055 0.0116 £ 0.0060
NZD/USD 0.5640 0.5640 0.5533 0.5555 0.0107 £ 0.0085
EUR/GBP 0.8822 0.8989 0.8809 0.8975 0.0180 0.0150
EUR/JPY 127.81 128.12 126.22 127.43 1.90 £ 0.38
GPB/JPY 144.88 144.98 140.62 142.07 4.36 £ 2.81
AUD/JPY 70.25 70.28 68.39 69.14 1.89 £ 1.11
NZD/JPY 55.68 55.70 54.11 54.43 1.59 £ 1.25
CAD/JPY 79.88 79.90 78.29 79.07 1.61 £ 0.81
CHF/JPY 84.55 84.70 83.56 84.24 1.14 £ 0.31
ZAR/JPY 11.00 11.07 10.84 11.01 0.23 0.01
2009”N 4ŒŽ21“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.90 98.92 97.73 98.73 1.19 0.83
EUR/USD 1.2921 1.2995 1.2895 1.2946 0.0100 0.0025
GPB/USD 1.4540 1.4708 1.4467 1.4673 0.0241 0.0133
USD/CHF 1.1688 1.1720 1.1636 1.1677 0.0084 £ 0.0011
USD/CAD 1.2391 1.2507 1.2323 1.2357 0.0184 £ 0.0034
AUD/USD 0.6967 0.7131 0.6970 0.7115 0.0161 0.0148
NZD/USD 0.5525 0.5656 0.5504 0.5640 0.0152 0.0115
EUR/GBP 0.8889 0.8918 0.8811 0.8822 0.0107 £ 0.0067
EUR/JPY 126.55 128.13 126.10 127.81 2.03 1.26
GPB/JPY 142.32 145.18 141.50 144.88 3.68 2.56
AUD/JPY 68.17 70.51 68.15 70.25 2.36 2.08
NZD/JPY 54.08 55.89 53.82 55.68 2.07 1.60
CAD/JPY 79.00 80.08 78.65 79.88 1.43 0.88
CHF/JPY 83.72 84.70 83.48 84.55 1.22 0.83
ZAR/JPY 10.78 11.06 10.71 11.00 0.35 0.22
2009”N 4ŒŽ20“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 99.14 99.42 97.66 97.90 1.76 £ 1.24
EUR/USD 1.3043 1.3078 1.2888 1.2921 0.0190 £ 0.0122
GPB/USD 1.4796 1.4817 1.4501 1.4540 0.0316 £ 0.0256
USD/CHF 1.1650 1.1742 1.1641 1.1688 0.0101 0.0038
USD/CAD 1.2110 1.2398 1.2125 1.2391 0.0273 0.0281
AUD/USD 0.7226 0.7249 0.6953 0.6967 0.0296 £ 0.0259
NZD/USD 0.5690 0.5705 0.5488 0.5525 0.0217 £ 0.0165
EUR/GBP 0.8816 0.8915 0.8791 0.8889 0.0124 0.0073
EUR/JPY 129.32 129.70 126.17 126.55 3.53 £ 2.77
GPB/JPY 146.71 147.09 142.01 142.32 5.08 £ 4.39
AUD/JPY 71.63 71.93 68.06 68.17 3.87 £ 3.46
NZD/JPY 56.32 56.68 53.67 54.08 3.01 £ 2.24
CAD/JPY 81.70 81.95 78.98 79.00 2.97 £ 2.70
CHF/JPY 85.08 85.24 83.54 83.72 1.70 £ 1.36
ZAR/JPY 11.10 11.10 10.75 10.78 0.35 £ 0.32
2009”N 4ŒŽ17“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 99.30 99.77 98.71 99.14 1.06 £ 0.16
EUR/USD 1.3185 1.3199 1.3017 1.3043 0.0182 £ 0.0142
GPB/USD 1.4926 1.4943 1.4755 1.4796 0.0188 £ 0.0130
USD/CHF 1.1465 1.1690 1.1460 1.1650 0.0230 0.0185
USD/CAD 1.2072 1.2179 1.2076 1.2110 0.0103 0.0038
AUD/USD 0.7207 0.7230 0.7166 0.7226 0.0064 0.0019
NZD/USD 0.5727 0.5752 0.5651 0.5690 0.0101 £ 0.0037
EUR/GBP 0.8830 0.8864 0.8794 0.8816 0.0070 £ 0.0014
EUR/JPY 130.93 131.47 128.84 129.32 2.63 £ 1.61
GPB/JPY 148.21 148.76 146.21 146.71 2.55 £ 1.50
AUD/JPY 71.53 71.91 71.10 71.63 0.81 0.10
NZD/JPY 56.74 57.23 56.05 56.32 1.18 £ 0.42
CAD/JPY 82.22 82.44 81.15 81.70 1.29 £ 0.52
CHF/JPY 86.62 86.89 84.72 85.08 2.17 £ 1.54
ZAR/JPY 11.10 11.25 11.00 11.12 0.25 0.02
2009”N 4ŒŽ16“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 99.38 99.52 98.51 99.30 1.01 £ 0.08
EUR/USD 1.3207 1.3270 1.3126 1.3185 0.0144 £ 0.0022
GPB/USD 1.4998 1.5069 1.4838 1.4926 0.0231 £ 0.0072
USD/CHF 1.1428 1.1520 1.1401 1.1465 0.0119 0.0037
USD/CAD 1.2033 1.2148 1.1982 1.2072 0.0166 0.0039
AUD/USD 0.7288 0.7317 0.7138 0.7207 0.0179 £ 0.0081
NZD/USD 0.5810 0.5823 0.5680 0.5727 0.0143 £ 0.0083
EUR/GBP 0.8817 0.8870 0.8790 0.8830 0.0080 0.0013
EUR/JPY 131.45 132.03 129.36 130.93 2.67 £ 0.52
GPB/JPY 149.02 149.86 146.58 148.21 3.28 £ 0.81
AUD/JPY 72.43 72.76 70.69 71.53 2.07 £ 0.90
NZD/JPY 57.75 57.90 56.05 56.74 1.85 £ 1.01
CAD/JPY 82.58 82.88 81.50 82.22 1.38 £ 0.36
CHF/JPY 86.95 87.29 85.53 86.62 1.76 £ 0.33
ZAR/JPY 10.90 11.16 10.83 11.10 0.33 0.20
2009”N 4ŒŽ15“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.98 99.68 98.15 99.38 1.53 0.40
EUR/USD 1.3260 1.3298 1.3146 1.3207 0.0152 £ 0.0053
GPB/USD 1.4895 1.5038 1.4823 1.4998 0.0215 0.0103
USD/CHF 1.1386 1.1488 1.1365 1.1428 0.0123 0.0042
USD/CAD 1.2153 1.2186 1.2013 1.2033 0.0173 £ 0.0120
AUD/USD 0.7240 0.7295 0.7147 0.7288 0.0148 0.0048
NZD/USD 0.5832 0.5836 0.5733 0.5810 0.0103 £ 0.0022
EUR/GBP 0.8901 0.8916 0.8787 0.8817 0.0129 £ 0.0084
EUR/JPY 131.25 131.82 129.91 131.45 1.91 0.20
GPB/JPY 147.44 149.26 145.85 149.02 3.41 1.58
AUD/JPY 71.67 72.53 70.26 72.43 2.27 0.76
NZD/JPY 57.73 57.90 56.53 57.75 1.37 0.02
CAD/JPY 81.44 82.76 80.58 82.58 2.18 1.14
CHF/JPY 86.93 87.14 86.05 86.95 1.09 0.02
ZAR/JPY 10.89 10.94 10.68 10.90 0.26 0.01
2009”N 4ŒŽ14“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 100.10 100.43 98.74 98.98 1.69 £ 1.12
EUR/USD 1.3369 1.3381 1.3226 1.3260 0.0155 £ 0.0109
GPB/USD 1.4853 1.4945 1.4824 1.4895 0.0121 0.0042
USD/CHF 1.1330 1.1448 1.1323 1.1386 0.0125 0.0056
USD/CAD 1.2199 1.2243 1.2062 1.2153 0.0181 £ 0.0046
AUD/USD 0.7317 0.7324 0.7229 0.7240 0.0095 £ 0.0077
NZD/USD 0.5924 0.5924 0.5825 0.5832 0.0099 £ 0.0092
EUR/GBP 0.8992 0.9005 0.8883 0.8901 0.0122 £ 0.0091
EUR/JPY 131.62 134.38 131.02 131.25 3.36 £ 0.37
GPB/JPY 148.68 149.28 147.01 147.44 2.27 £ 1.24
AUD/JPY 73.25 73.49 71.48 71.67 2.01 £ 1.58
NZD/JPY 59.31 59.49 57.57 57.73 1.92 £ 1.58
CAD/JPY 82.05 82.47 81.29 81.44 1.18 £ 0.61
CHF/JPY 88.38 88.66 86.71 86.93 1.95 £ 1.45
ZAR/JPY 11.10 11.16 10.87 10.89 0.29 £ 0.21
2009”N 4ŒŽ13“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 100.22 100.73 99.86 100.10 0.87 £ 0.12
EUR/USD 1.3186 1.3395 1.3126 1.3369 0.0269 0.0183
GPB/USD 1.4675 1.4869 1.4600 1.4853 0.0269 0.0178
USD/CHF 1.1546 1.1612 1.1307 1.1330 0.0305 £ 0.0216
USD/CAD 1.2255 1.2301 1.2165 1.2199 0.0136 £ 0.0056
AUD/USD 0.7196 0.7328 0.7187 0.7317 0.0141 0.0121
NZD/USD 0.5822 0.5934 0.5799 0.5925 0.0135 0.0103
EUR/GBP 0.8988 0.9021 0.8958 0.8992 0.0063 0.0004
EUR/JPY 132.15 134.02 131.62 133.90 2.40 1.75
GPB/JPY 147.05 148.84 146.45 148.68 2.39 1.63
AUD/JPY 72.02 73.31 72.00 73.25 1.31 1.23
NZD/JPY 58.48 59.39 58.48 59.31 0.91 0.83
CAD/JPY 81.78 82.33 81.52 82.05 0.81 0.27
CHF/JPY 86.82 88.51 86.40 88.38 2.11 1.56
ZAR/JPY 11.08 11.18 11.05 11.10 0.13 0.02
2009”N 4ŒŽ10“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 100.43 100.74 100.22 100.22 0.52 £ 0.21
EUR/USD 1.3170 1.3190 1.3090 1.3186 0.0100 0.0016
GPB/USD 1.4679 1.4684 1.4615 1.4675 0.0069 £ 0.0004
USD/CHF 1.1560 1.1625 1.1531 1.1546 0.0094 £ 0.0014
USD/CAD 1.2237 1.2299 1.2235 1.2255 0.0064 0.0018
AUD/USD 0.7193 0.7210 0.7175 0.7196 0.0035 0.0003
NZD/USD 0.5833 0.5841 0.5787 0.5822 0.0054 £ 0.0011
EUR/GBP 0.8970 0.9005 0.8946 0.8988 0.0059 0.0018
EUR/JPY 132.10 132.28 131.53 132.15 0.75 0.05
GPB/JPY 147.38 147.58 146.62 147.05 0.96 £ 0.33
AUD/JPY 72.22 72.44 71.91 72.02 0.53 £ 0.20
NZD/JPY 58.55 58.71 58.27 58.48 0.44 £ 0.07
CAD/JPY 82.05 82.20 81.58 81.78 0.62 £ 0.27
CHF/JPY 86.84 86.92 86.43 86.82 0.49 £ 0.02
ZAR/JPY 11.05 11.12 11.04 11.08 0.08 0.03
2009”N 4ŒŽ9“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 99.78 100.58 99.64 100.43 0.94 0.65
EUR/USD 1.3280 1.3338 1.3126 1.3170 0.0212 £ 0.0110
GPB/USD 1.4716 1.4780 1.4587 1.4679 0.0193 £ 0.0037
USD/CHF 1.1470 1.1605 1.1427 1.1560 0.0178 0.0090
USD/CAD 1.2365 1.2405 1.2210 1.2237 0.0195 £ 0.0128
AUD/USD 0.7101 0.7203 0.7051 0.7193 0.0152 0.0092
NZD/USD 0.5795 0.5846 0.5770 0.5833 0.0076 0.0038
EUR/GBP 0.9024 0.9088 0.8961 0.8970 0.0127 £ 0.0054
EUR/JPY 132.48 133.53 131.90 132.10 1.63 £ 0.38
GPB/JPY 146.78 148.02 146.32 147.38 1.70 0.60
AUD/JPY 70.84 72.32 70.32 72.22 2.00 1.38
NZD/JPY 57.83 58.68 57.56 58.55 1.12 0.72
CAD/JPY 80.68 82.12 80.46 82.05 1.66 1.37
CHF/JPY 86.98 87.65 86.57 86.84 1.08 £ 0.14
ZAR/JPY 10.92 11.18 10.88 11.05 0.30 0.13
2009”N 4ŒŽ8“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 100.42 100.89 99.31 99.78 1.58 £ 0.64
EUR/USD 1.3270 1.3309 1.3147 1.3280 0.0162 0.0010
GPB/USD 1.4732 1.4778 1.4636 1.4716 0.0142 £ 0.0016
USD/CHF 1.1425 1.1520 1.1423 1.1470 0.0097 0.0045
USD/CAD 1.2372 1.2465 1.2309 1.2365 0.0156 £ 0.0007
AUD/USD 0.7108 0.7130 0.7032 0.7101 0.0098 £ 0.0007
NZD/USD 0.5760 0.5800 0.5691 0.5795 0.0109 0.0035
EUR/GBP 0.9010 0.9050 0.8956 0.9024 0.0094 0.0014
EUR/JPY 133.29 133.80 130.95 132.48 2.85 £ 0.81
GPB/JPY 147.95 148.54 145.74 146.78 2.80 £ 1.17
AUD/JPY 71.37 71.78 70.04 70.84 1.74 £ 0.53
NZD/JPY 57.85 58.10 56.72 57.83 1.38 £ 0.02
CAD/JPY 81.15 81.50 79.96 80.68 1.54 £ 0.47
CHF/JPY 87.90 88.24 86.46 86.98 1.78 £ 0.92
ZAR/JPY 10.97 11.02 10.75 10.92 0.27 £ 0.05
2009”N 4ŒŽ7“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 100.99 101.11 99.85 100.42 1.26 £ 0.57
EUR/USD 1.3417 1.3421 1.3227 1.3270 0.0194 £ 0.0147
GPB/USD 1.4770 1.4777 1.4583 1.4732 0.0194 £ 0.0038
USD/CHF 1.1363 1.1484 1.1345 1.1425 0.0139 0.0062
USD/CAD 1.2385 1.2486 1.2331 1.2372 0.0155 £ 0.0013
AUD/USD 0.7140 0.7170 0.7044 0.7108 0.0126 £ 0.0032
NZD/USD 0.5885 0.5857 0.5735 0.5760 0.0122 £ 0.0125
EUR/GBP 0.9085 0.9115 0.8989 0.9010 0.0126 £ 0.0075
EUR/JPY 135.52 135.52 132.23 133.29 3.29 £ 2.23
GPB/JPY 149.18 149.26 145.84 147.95 3.42 £ 1.23
AUD/JPY 72.08 72.24 70.60 71.37 1.64 £ 0.71
NZD/JPY 59.40 59.41 57.42 57.85 1.99 £ 1.55
CAD/JPY 81.56 81.75 80.04 81.15 1.71 £ 0.41
CHF/JPY 88.89 88.94 87.07 87.90 1.87 £ 0.99
ZAR/JPY 11.15 11.16 10.91 10.97 0.25 £ 0.18
2009”N 4ŒŽ6“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 100.33 101.45 99.90 100.99 1.55 0.66
EUR/USD 1.3483 1.3582 1.3357 1.3417 0.0225 £ 0.0066
GPB/USD 1.4840 1.4960 1.4670 1.4770 0.0290 £ 0.0070
USD/CHF 1.1310 1.1407 1.1240 1.1363 0.0167 0.0053
USD/CAD 1.2300 1.2442 1.2225 1.2385 0.0217 0.0085
AUD/USD 0.7154 0.7210 0.7079 0.7140 0.0131 £ 0.0014
NZD/USD 0.5865 0.5980 0.5847 0.5885 0.0133 0.0020
EUR/GBP 0.9090 0.9111 0.9035 0.9085 0.0076 £ 0.0005
EUR/JPY 135.28 137.42 134.44 135.52 2.98 0.24
GPB/JPY 148.81 151.53 147.70 149.18 3.83 0.37
AUD/JPY 71.72 72.86 71.27 72.08 1.59 0.36
NZD/JPY 58.77 60.35 58.83 59.40 1.52 0.63
CAD/JPY 81.58 82.89 80.87 81.56 2.02 £ 0.02
CHF/JPY 88.68 90.00 88.28 88.89 1.72 0.21
ZAR/JPY 11.07 11.31 11.03 11.15 0.28 0.08
2009”N 4ŒŽ3“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 99.53 100.38 99.33 100.33 1.05 0.80
EUR/USD 1.3463 1.3495 1.3365 1.3483 0.0130 0.0020
GPB/USD 1.4725 1.4848 1.4649 1.4840 0.0199 0.0115
USD/CHF 1.1340 1.1392 1.1298 1.1310 0.0094 £ 0.0030
USD/CAD 1.2370 1.2457 1.2295 1.2300 0.0162 £ 0.0070
AUD/USD 0.7155 0.7230 0.7058 0.7154 0.0172 £ 0.0001
NZD/USD 0.5775 0.5901 0.5772 0.5865 0.0129 0.0090
EUR/GBP 0.9140 0.9160 0.9038 0.9090 0.0122 £ 0.0050
EUR/JPY 133.94 135.28 133.20 135.28 2.08 1.34
GPB/JPY 146.53 148.96 145.55 148.81 3.41 2.28
AUD/JPY 71.18 72.36 70.35 71.72 2.01 0.54
NZD/JPY 57.50 59.07 57.45 58.77 1.62 1.27
CAD/JPY 80.39 81.59 79.94 81.58 1.65 1.19
CHF/JPY 87.77 88.80 87.27 88.68 1.53 0.91
ZAR/JPY 10.96 11.11 10.85 11.07 0.26 0.11
2009”N 4ŒŽ2“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 98.52 99.91 98.40 99.53 1.51 1.01
EUR/USD 1.3252 1.3518 1.3224 1.3463 0.0294 0.0211
GPB/USD 1.4466 1.4750 1.4450 1.4725 0.0300 0.0259
USD/CHF 1.1451 1.1488 1.1307 1.1340 0.0181 £ 0.0111
USD/CAD 1.2602 1.2606 1.2339 1.2370 0.0267 £ 0.0232
AUD/USD 0.6993 0.7200 0.6975 0.7155 0.0225 0.0162
NZD/USD 0.5677 0.5836 0.5637 0.5775 0.0199 0.0098
EUR/GBP 0.9160 0.9174 0.9085 0.9140 0.0089 £ 0.0020
EUR/JPY 130.48 134.23 130.34 133.94 3.89 3.46
GPB/JPY 142.65 146.93 142.31 146.53 4.62 3.88
AUD/JPY 68.87 71.54 68.66 71.18 2.88 2.31
NZD/JPY 55.95 58.04 55.52 57.50 2.52 1.55
CAD/JPY 78.20 80.53 78.07 80.39 2.46 2.19
CHF/JPY 86.00 87.86 85.59 87.77 2.27 1.77
ZAR/JPY 10.50 11.01 10.48 10.96 0.53 0.46
2009”N 4ŒŽ01“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.98 99.48 98.21 98.52 1.27 £ 0.46
EUR/USD 1.3250 1.3287 1.3166 1.3252 0.0121 0.0002
GPB/USD 1.4322 1.4470 1.4273 1.4466 0.0197 0.0144
USD/CHF 1.1397 1.1505 1.1378 1.1451 0.0127 0.0054
USD/CAD 1.2600 1.2718 1.2575 1.2602 0.0143 0.0002
AUD/USD 0.6910 0.6998 0.6855 0.6993 0.0143 0.0083
NZD/USD 0.5595 0.5696 0.5528 0.5677 0.0168 0.0082
EUR/GBP 0.9250 0.9258 0.9154 0.9160 0.0104 £ 0.0090
EUR/JPY 131.16 131.90 129.86 130.48 2.04 £ 0.68
GPB/JPY 141.75 142.84 140.58 142.65 2.26 0.90
AUD/JPY 68.42 69.04 67.64 68.87 1.40 0.45
NZD/JPY 55.38 56.20 54.60 55.95 1.60 0.57
CAD/JPY 78.50 78.88 77.45 78.20 1.43 £ 0.30
CHF/JPY 86.84 87.34 85.79 86.00 1.55 £ 0.84
ZAR/JPY 10.40 10.56 10.24 10.50 0.32 0.10
2009”N 3ŒŽ31“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.25 99.37 97.24 98.98 2.13 1.73
EUR/USD 1.3201 1.3343 1.3175 1.3250 0.0168 0.0049
GPB/USD 1.4264 1.4377 1.4240 1.4322 0.0137 0.0058
USD/CHF 1.1485 1.1515 1.1357 1.1397 0.0158 £ 0.0088
USD/CAD 1.2622 1.2655 1.2503 1.2600 0.0152 £ 0.0022
AUD/USD 0.6815 0.6970 0.6788 0.6910 0.0182 0.0095
NZD/USD 0.5635 0.5731 0.5584 0.5595 0.0147 £ 0.0040
EUR/GBP 0.9253 0.9320 0.9236 0.9250 0.0084 £ 0.0003
EUR/JPY 128.31 131.88 128.27 131.16 3.61 2.85
GPB/JPY 138.74 142.54 138.59 141.75 3.95 3.01
AUD/JPY 66.25 69.12 66.14 68.42 2.98 2.17
NZD/JPY 54.82 56.72 54.60 55.38 2.12 0.56
CAD/JPY 77.05 78.94 77.02 78.50 1.92 1.45
CHF/JPY 84.68 87.21 84.50 86.84 2.71 2.16
ZAR/JPY 10.05 10.46 10.03 10.40 0.43 0.35
2009”N 3ŒŽ30“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 97.87 98.32 95.96 97.25 2.36 £ 0.62
EUR/USD 1.3290 1.3290 1.3113 1.3201 0.0177 £ 0.0089
GPB/USD 1.4322 1.4306 1.4110 1.4264 0.0196 £ 0.0058
USD/CHF 1.1435 1.1549 1.1441 1.1485 0.0108 0.0050
USD/CAD 1.2410 1.2650 1.2385 1.2622 0.0265 0.0212
AUD/USD 0.6935 0.6923 0.6770 0.6815 0.0153 £ 0.0120
NZD/USD 0.5695 0.5695 0.5585 0.5635 0.0110 £ 0.0060
EUR/GBP 0.9276 0.9340 0.9239 0.9253 0.0101 £ 0.0023
EUR/JPY 130.06 130.55 126.40 128.31 4.15 £ 1.75
GPB/JPY 140.11 140.46 135.72 138.74 4.74 £ 1.37
AUD/JPY 67.92 68.05 65.02 66.25 3.03 £ 1.67
NZD/JPY 55.85 55.89 53.70 54.82 2.19 £ 1.03
CAD/JPY 78.78 79.40 76.60 77.05 2.80 £ 1.73
CHF/JPY 85.56 85.91 83.39 84.68 2.52 £ 0.88
ZAR/JPY 10.20 10.28 9.93 10.05 0.35 £ 0.15
2009”N 3ŒŽ27“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 98.70 98.87 97.10 97.87 1.77 £ 0.83
EUR/USD 1.3526 1.3592 1.3256 1.3290 0.0336 £ 0.0236
GPB/USD 1.4450 1.4493 1.4268 1.4322 0.0225 £ 0.0128
USD/CHF 1.1272 1.1483 1.1223 1.1435 0.0260 0.0163
USD/CAD 1.2307 1.2445 1.2262 1.2410 0.0183 0.0103
AUD/USD 0.7015 0.7031 0.6866 0.6935 0.0165 £ 0.0080
NZD/USD 0.5758 0.5785 0.5667 0.5705 0.0118 £ 0.0053
EUR/GBP 0.9358 0.9418 0.9251 0.9276 0.0167 £ 0.0082
EUR/JPY 133.50 133.86 129.53 130.06 4.33 £ 3.44
GPB/JPY 142.69 142.97 139.03 140.11 3.94 £ 2.58
AUD/JPY 69.25 69.48 67.23 67.92 2.25 £ 1.33
NZD/JPY 56.78 57.18 55.48 55.85 1.70 £ 0.93
CAD/JPY 80.22 80.47 78.40 78.78 2.07 £ 1.44
CHF/JPY 87.64 87.76 85.08 85.56 2.68 £ 2.08
ZAR/JPY 10.57 10.59 10.14 10.20 0.45 £ 0.37
2009”N 3ŒŽ26“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 97.55 98.88 97.44 98.70 1.44 1.15
EUR/USD 1.3584 1.3640 1.3492 1.3526 0.0148 £ 0.0058
GPB/USD 1.4551 1.4638 1.4424 1.4450 0.0214 £ 0.0101
USD/CHF 1.1214 1.1289 1.1158 1.1272 0.0131 0.0058
USD/CAD 1.2320 1.2337 1.2240 1.2307 0.0097 £ 0.0013
AUD/USD 0.6976 0.7041 0.6975 0.7015 0.0066 0.0039
NZD/USD 0.5661 0.5803 0.5648 0.5758 0.0155 0.0097
EUR/GBP 0.9333 0.9381 0.9274 0.9358 0.0107 0.0025
EUR/JPY 132.52 133.93 132.35 133.50 1.58 0.98
GPB/JPY 141.92 143.59 141.71 142.69 1.88 0.77
AUD/JPY 68.05 69.44 67.94 69.25 1.50 1.20
NZD/JPY 55.24 57.11 55.16 56.78 1.95 1.54
CAD/JPY 79.18 80.41 79.16 80.22 1.25 1.04
CHF/JPY 86.98 87.70 86.85 87.64 0.85 0.66
ZAR/JPY 10.28 10.59 10.25 10.57 0.34 0.29
2009”N 3ŒŽ25“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 97.85 98.35 96.90 97.55 1.45 £ 0.30
EUR/USD 1.3467 1.3658 1.3418 1.3584 0.0240 0.0117
GPB/USD 1.4681 1.4732 1.4515 1.4551 0.0217 £ 0.0130
USD/CHF 1.1318 1.1331 1.1170 1.1214 0.0161 £ 0.0104
USD/CAD 1.2320 1.2357 1.2219 1.2320 0.0138 0.0000
AUD/USD 0.6955 0.7052 0.6904 0.6976 0.0148 0.0021
NZD/USD 0.5630 0.5722 0.5550 0.5661 0.0172 0.0031
EUR/GBP 0.9174 0.9374 0.9163 0.9333 0.0211 0.0159
EUR/JPY 131.86 132.89 130.77 132.52 2.12 0.66
GPB/JPY 143.67 144.63 140.97 141.92 3.66 £ 1.75
AUD/JPY 68.05 68.78 67.27 68.05 1.51 0.00
NZD/JPY 55.12 55.83 54.09 55.24 1.74 0.12
CAD/JPY 79.44 80.08 78.68 79.18 1.40 £ 0.26
CHF/JPY 86.47 87.23 86.01 86.98 1.22 0.51
ZAR/JPY 10.33 10.39 10.12 10.28 0.27 £ 0.05
2009”N 3ŒŽ24“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 96.96 98.58 96.92 97.85 1.66 0.89
EUR/USD 1.3631 1.3678 1.3431 1.3467 0.0247 £ 0.0164
GPB/USD 1.4568 1.4780 1.4548 1.4681 0.0232 0.0113
USD/CHF 1.1248 1.1325 1.1210 1.1318 0.0115 0.0070
USD/CAD 1.2220 1.2325 1.2203 1.2320 0.0122 0.0100
AUD/USD 0.7052 0.7095 0.6933 0.6955 0.0162 £ 0.0097
NZD/USD 0.5717 0.5748 0.5603 0.5630 0.0145 £ 0.0087
EUR/GBP 0.9358 0.9357 0.9152 0.9174 0.0205 £ 0.0184
EUR/JPY 132.15 134.50 131.43 131.86 3.07 £ 0.29
GPB/JPY 141.25 145.09 140.99 143.67 4.10 2.42
AUD/JPY 68.37 69.62 67.80 68.05 1.82 £ 0.32
NZD/JPY 55.44 56.33 54.83 55.12 1.50 £ 0.32
CAD/JPY 79.32 80.67 79.02 79.44 1.65 0.12
CHF/JPY 86.22 87.73 86.15 86.47 1.58 0.25
ZAR/JPY 10.28 10.49 10.26 10.33 0.23 0.05
2009”N 3ŒŽ23“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 95.96 97.35 95.39 96.96 1.96 1.00
EUR/USD 1.3580 1.3737 1.3485 1.3631 0.0252 0.0051
GPB/USD 1.4458 1.4650 1.4421 1.4568 0.0229 0.0110
USD/CHF 1.1275 1.1342 1.1171 1.1248 0.0171 £ 0.0027
USD/CAD 1.2410 1.2400 1.2203 1.2220 0.0197 £ 0.0190
AUD/USD 0.6865 0.7060 0.6869 0.7052 0.0191 0.0187
NZD/USD 0.5569 0.5728 0.5605 0.5717 0.0123 0.0148
EUR/GBP 0.9388 0.9424 0.9280 0.9358 0.0144 £ 0.0030
EUR/JPY 130.36 132.56 130.00 132.15 2.56 1.79
GPB/JPY 138.74 141.86 138.14 141.25 3.72 2.51
AUD/JPY 65.85 68.55 65.88 68.37 2.67 2.52
NZD/JPY 53.62 55.63 53.43 55.44 2.20 1.82
CAD/JPY 77.33 79.60 77.05 79.32 2.55 1.99
CHF/JPY 85.20 86.39 84.91 86.22 1.48 1.02
ZAR/JPY 9.97 10.29 9.90 10.28 0.39 0.31
2009”N 3ŒŽ20“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.54 96.27 94.15 95.96 2.12 1.42
EUR/USD 1.3666 1.3727 1.3516 1.3580 0.0211 £ 0.0086
GPB/USD 1.4505 1.4597 1.4397 1.4458 0.0200 £ 0.0047
USD/CHF 1.1237 1.1298 1.1170 1.1275 0.0128 0.0038
USD/CAD 1.2390 1.2450 1.2289 1.2410 0.0161 0.0020
AUD/USD 0.6852 0.6931 0.6851 0.6865 0.0080 0.0013
NZD/USD 0.5534 0.5626 0.5545 0.5569 0.0081 0.0035
EUR/GBP 0.9420 0.9453 0.9343 0.9388 0.0110 £ 0.0032
EUR/JPY 129.20 130.49 129.05 130.36 1.44 1.16
GPB/JPY 137.13 138.97 136.57 138.74 2.40 1.61
AUD/JPY 64.78 66.33 64.70 65.85 1.63 1.07
NZD/JPY 52.33 53.94 52.20 53.62 1.74 1.29
CAD/JPY 76.27 77.78 76.08 77.33 1.70 1.06
CHF/JPY 84.14 85.59 84.00 85.20 1.59 1.06
ZAR/JPY 9.82 10.01 9.73 9.97 0.28 0.15
2009”N 3ŒŽ19“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 96.21 96.62 93.55 94.54 3.07 £ 1.67
EUR/USD 1.3480 1.3739 1.3416 1.3666 0.0323 0.0186
GPB/USD 1.4269 1.4596 1.4162 1.4505 0.0434 0.0236
USD/CHF 1.1410 1.1457 1.1162 1.1237 0.0295 £ 0.0173
USD/CAD 1.2465 1.2503 1.2189 1.2390 0.0314 £ 0.0075
AUD/USD 0.6765 0.6943 0.6723 0.6852 0.0220 0.0087
NZD/USD 0.5447 0.5611 0.5396 0.5534 0.0215 0.0087
EUR/GBP 0.9447 0.9478 0.9383 0.9420 0.0095 £ 0.0027
EUR/JPY 129.68 130.32 128.18 129.20 2.14 £ 0.48
GPB/JPY 137.29 137.99 135.26 137.13 2.73 £ 0.16
AUD/JPY 65.08 65.59 64.23 64.78 1.36 £ 0.30
NZD/JPY 52.40 52.86 51.53 52.33 1.33 £ 0.07
CAD/JPY 77.17 77.78 75.91 76.27 1.87 £ 0.90
CHF/JPY 84.39 84.67 83.27 84.14 1.40 £ 0.25
ZAR/JPY 9.85 10.00 9.69 9.82 0.31 £ 0.03
2009”N 3ŒŽ18“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.60 98.85 95.66 96.21 3.19 £ 2.39
EUR/USD 1.3016 1.3499 1.2987 1.3480 0.0512 0.0464
GPB/USD 1.4037 1.4303 1.3845 1.4269 0.0458 0.0232
USD/CHF 1.1820 1.1833 1.1370 1.1410 0.0463 £ 0.0410
USD/CAD 1.2701 1.2753 1.2430 1.2465 0.0323 £ 0.0236
AUD/USD 0.6618 0.6808 0.6566 0.6765 0.0242 0.0147
NZD/USD 0.5305 0.5470 0.5260 0.5447 0.0210 0.0142
EUR/GBP 0.9270 0.9501 0.9256 0.9447 0.0245 0.0177
EUR/JPY 128.33 129.80 128.00 129.68 1.80 1.35
GPB/JPY 138.41 139.04 135.24 137.29 3.80 £ 1.12
AUD/JPY 65.22 65.50 64.13 65.08 1.37 £ 0.14
NZD/JPY 52.32 52.59 51.33 52.40 1.26 0.08
CAD/JPY 77.57 77.95 76.24 77.17 1.71 £ 0.40
CHF/JPY 83.40 84.42 83.24 84.39 1.18 0.99
ZAR/JPY 9.98 10.01 9.87 9.85 0.14 £ 0.13
2009”N 3ŒŽ17“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 98.18 98.98 98.09 98.60 0.89 0.42
EUR/USD 1.2967 1.3034 1.2932 1.3016 0.0102 0.0049
GPB/USD 1.4055 1.4139 1.3965 1.4037 0.0174 £ 0.0018
USD/CHF 1.1850 1.1904 1.1812 1.1820 0.0092 £ 0.0030
USD/CAD 1.2720 1.2768 1.2669 1.2701 0.0099 £ 0.0019
AUD/USD 0.6590 0.6625 0.6566 0.6618 0.0059 0.0028
NZD/USD 0.5294 0.5328 0.5277 0.5305 0.0051 0.0011
EUR/GBP 0.9220 0.9280 0.9201 0.9270 0.0079 0.0050
EUR/JPY 127.34 128.54 127.20 128.33 1.34 0.99
GPB/JPY 138.08 139.39 137.92 138.41 1.47 0.33
AUD/JPY 64.70 65.44 64.67 65.22 0.77 0.52
NZD/JPY 52.07 52.62 51.94 52.32 0.68 0.25
CAD/JPY 77.18 77.81 77.12 77.57 0.69 0.39
CHF/JPY 82.86 83.66 82.81 83.40 0.85 0.54
ZAR/JPY 9.87 9.94 9.84 9.98 0.10 0.11
2009”N 3ŒŽ16“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.01 98.65 97.55 98.18 1.10 0.17
EUR/USD 1.2927 1.3072 1.2835 1.2967 0.0237 0.0040
GPB/USD 1.3988 1.4230 1.3895 1.4055 0.0335 0.0067
USD/CHF 1.1850 1.1913 1.1805 1.1850 0.0108 0.0000
USD/CAD 1.2717 1.2797 1.2635 1.2720 0.0162 0.0003
AUD/USD 0.6578 0.6638 0.6258 0.6590 0.0380 0.0012
NZD/USD 0.5248 0.5345 0.5204 0.5294 0.0141 0.0046
EUR/GBP 0.9241 0.9252 0.9146 0.9220 0.0106 £ 0.0021
EUR/JPY 126.70 128.74 125.52 127.34 3.22 0.64
GPB/JPY 137.21 140.02 131.96 138.08 8.06 0.87
AUD/JPY 64.50 65.37 63.82 64.70 1.55 0.20
NZD/JPY 51.36 52.38 50.92 52.07 1.46 0.71
CAD/JPY 77.06 77.91 76.33 77.18 1.58 0.12
CHF/JPY 82.68 83.40 82.05 82.86 1.35 0.18
ZAR/JPY 9.80 9.97 9.78 9.87 0.19 0.07
2009”N 3ŒŽ13“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 97.72 98.47 97.13 98.01 1.34 0.29
EUR/USD 1.2910 1.2958 1.2862 1.2927 0.0096 0.0017
GPB/USD 1.3939 1.4071 1.3864 1.3988 0.0207 0.0049
USD/CHF 1.1850 1.1935 1.1837 1.1850 0.0098 0.0000
USD/CAD 1.2780 1.2844 1.2627 1.2717 0.0217 £ 0.0063
AUD/USD 0.6545 0.6605 0.6512 0.6578 0.0093 0.0033
NZD/USD 0.5204 0.5272 0.5180 0.5248 0.0092 0.0044
EUR/GBP 0.9260 0.9296 0.9168 0.9241 0.0128 £ 0.0019
EUR/JPY 126.18 127.65 125.45 126.70 2.20 0.52
GPB/JPY 136.20 138.40 135.24 137.21 3.16 1.01
AUD/JPY 63.95 64.97 63.53 64.50 1.44 0.55
NZD/JPY 50.84 51.89 50.50 51.36 1.39 0.52
CAD/JPY 76.45 77.89 75.93 77.06 1.96 0.61
CHF/JPY 82.45 83.17 81.85 82.68 1.32 0.23
ZAR/JPY 9.85 9.97 9.72 9.80 0.25 £ 0.05
2009”N 3ŒŽ12“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 97.28 98.53 95.65 97.72 2.88 0.44
EUR/USD 1.2836 1.2946 1.2731 1.2910 0.0215 0.0074
GPB/USD 1.3869 1.3984 1.3703 1.3939 0.0281 0.0070
USD/CHF 1.1535 1.1958 1.1496 1.1850 0.0462 0.0315
USD/CAD 1.2849 1.2956 1.2762 1.2780 0.0194 £ 0.0069
AUD/USD 0.6520 0.6575 0.6413 0.6545 0.0162 0.0025
NZD/USD 0.5127 0.5234 0.5066 0.5204 0.0168 0.0077
EUR/GBP 0.9255 0.9320 0.9206 0.9260 0.0114 0.0005
EUR/JPY 124.84 126.42 122.12 126.18 4.30 1.34
GPB/JPY 134.95 136.55 131.44 136.20 5.11 1.25
AUD/JPY 63.43 64.15 61.45 63.95 2.70 0.52
NZD/JPY 49.87 51.12 48.59 50.84 2.53 0.97
CAD/JPY 75.71 76.71 74.00 76.45 2.71 0.74
CHF/JPY 84.35 85.25 81.34 82.45 3.91 £ 1.90
ZAR/JPY 9.68 9.87 9.36 9.85 0.51 0.17
2009”N 3ŒŽ11“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.67 98.86 97.02 97.28 1.84 £ 1.39
EUR/USD 1.2683 1.2865 1.2616 1.2836 0.0249 0.0153
GPB/USD 1.3750 1.3889 1.3657 1.3869 0.0232 0.0119
USD/CHF 1.1600 1.1676 1.1521 1.1535 0.0155 £ 0.0065
USD/CAD 1.2790 1.2904 1.2751 1.2849 0.0153 0.0059
AUD/USD 0.6455 0.6526 0.6400 0.6520 0.0126 0.0065
NZD/USD 0.5032 0.5138 0.4978 0.5127 0.0160 0.0095
EUR/GBP 0.9213 0.9302 0.9190 0.9255 0.0112 0.0042
EUR/JPY 125.13 125.73 123.96 124.84 1.77 £ 0.29
GPB/JPY 135.68 136.29 133.94 134.95 2.35 £ 0.73
AUD/JPY 63.73 64.07 62.76 63.43 1.31 £ 0.30
NZD/JPY 49.64 49.98 48.95 49.87 1.03 0.23
CAD/JPY 77.15 77.16 75.28 75.71 1.88 £ 1.44
CHF/JPY 85.00 85.25 83.91 84.35 1.34 £ 0.65
ZAR/JPY 9.59 9.68 9.46 9.68 0.22 0.09
2009”N 3ŒŽ10“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 98.84 99.14 97.90 98.67 1.24 £ 0.17
EUR/USD 1.2610 1.2823 1.2579 1.2683 0.0244 0.0073
GPB/USD 1.3779 1.3904 1.3690 1.3750 0.0214 £ 0.0029
USD/CHF 1.1580 1.1652 1.1432 1.1600 0.0220 0.0020
USD/CAD 1.3013 1.3013 1.2725 1.2790 0.0288 £ 0.0223
AUD/USD 0.6318 0.6489 0.6318 0.6455 0.0171 0.0137
NZD/USD 0.4928 0.5053 0.4928 0.5032 0.0125 0.0104
EUR/GBP 0.9154 0.9249 0.9132 0.9213 0.0117 0.0059
EUR/JPY 124.63 126.07 124.35 125.13 1.72 0.50
GPB/JPY 136.20 137.06 135.15 135.68 1.91 £ 0.52
AUD/JPY 62.43 63.88 62.33 63.73 1.55 1.30
NZD/JPY 48.71 49.70 48.56 49.64 1.14 0.93
CAD/JPY 75.99 77.22 75.87 77.15 1.35 1.16
CHF/JPY 85.33 85.88 84.86 85.00 1.02 £ 0.33
ZAR/JPY 9.30 9.63 9.28 9.59 0.35 0.29
2009”N 3ŒŽ9“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 98.26 99.19 97.90 98.84 1.29 0.58
EUR/USD 1.2653 1.2728 1.2555 1.2610 0.0173 £ 0.0043
GPB/USD 1.4094 1.4184 1.3741 1.3779 0.0443 £ 0.0315
USD/CHF 1.1595 1.1682 1.1537 1.1580 0.0145 £ 0.0015
USD/CAD 1.2874 1.3066 1.2818 1.3013 0.0248 0.0139
AUD/USD 0.6405 0.6451 0.6306 0.6318 0.0145 £ 0.0087
NZD/USD 0.5025 0.5059 0.4921 0.4928 0.0138 £ 0.0097
EUR/GBP 0.8978 0.9190 0.8949 0.9154 0.0241 0.0176
EUR/JPY 124.37 125.50 123.98 124.63 1.52 0.26
GPB/JPY 138.06 139.35 135.94 136.20 3.41 £ 1.86
AUD/JPY 62.95 63.41 62.26 62.43 1.15 £ 0.52
NZD/JPY 49.38 49.73 48.58 48.71 1.15 £ 0.67
CAD/JPY 76.32 76.82 75.75 75.99 1.07 £ 0.33
CHF/JPY 84.82 85.48 84.45 85.33 1.03 0.51
ZAR/JPY 9.40 9.48 9.30 9.30 0.18 £ 0.10
2009”N 3ŒŽ6“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 98.06 98.51 96.57 98.26 1.94 0.20
EUR/USD 1.2540 1.2755 1.2533 1.2653 0.0222 0.0113
GPB/USD 1.4120 1.4306 1.4039 1.4094 0.0267 £ 0.0026
USD/CHF 1.1714 1.1717 1.1485 1.1595 0.0232 £ 0.0119
USD/CAD 1.2908 1.2950 1.2765 1.2874 0.0185 £ 0.0034
AUD/USD 0.6383 0.6473 0.6368 0.6405 0.0105 0.0022
NZD/USD 0.4987 0.5094 0.4975 0.5025 0.0119 0.0038
EUR/GBP 0.8881 0.8998 0.8857 0.8978 0.0141 0.0097
EUR/JPY 122.96 124.96 122.39 124.37 2.57 1.41
GPB/JPY 138.48 140.16 137.27 138.06 2.89 £ 0.42
AUD/JPY 62.63 63.41 61.61 62.95 1.80 0.32
NZD/JPY 48.88 49.90 48.37 49.38 1.53 0.50
CAD/JPY 75.97 76.74 75.12 76.32 1.62 0.35
CHF/JPY 83.75 85.15 83.55 84.82 1.60 1.07
ZAR/JPY 9.25 9.42 9.13 9.40 0.29 0.15
2009”N 3ŒŽ5“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 99.15 99.69 97.72 98.06 1.97 £ 1.09
EUR/USD 1.2661 1.2665 1.2482 1.2540 0.0183 £ 0.0121
GPB/USD 1.4190 1.4234 1.4037 1.4120 0.0197 £ 0.0070
USD/CHF 1.1681 1.1810 1.1631 1.1714 0.0179 0.0033
USD/CAD 1.2745 1.2913 1.2725 1.2908 0.0188 0.0163
AUD/USD 0.6490 0.6496 0.6356 0.6383 0.0140 £ 0.0107
NZD/USD 0.5053 0.5060 0.4968 0.4987 0.0092 £ 0.0066
EUR/GBP 0.8922 0.8940 0.8853 0.8881 0.0087 £ 0.0041
EUR/JPY 125.55 125.75 122.70 122.96 3.05 £ 2.59
GPB/JPY 140.78 141.51 138.47 138.48 3.04 £ 2.30
AUD/JPY 64.39 64.41 62.22 62.63 2.19 £ 1.76
NZD/JPY 50.07 50.19 48.62 48.88 1.57 £ 1.19
CAD/JPY 77.88 78.03 75.77 75.97 2.26 £ 1.91
CHF/JPY 84.92 85.07 83.75 83.75 1.32 £ 1.17
ZAR/JPY 9.55 9.64 9.19 9.25 0.45 £ 0.30
2009”N 3ŒŽ4“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 98.15 99.49 98.14 99.15 1.35 1.00
EUR/USD 1.2560 1.2663 1.2457 1.2661 0.0206 0.0101
GPB/USD 1.4050 1.4199 1.3986 1.4190 0.0213 0.0140
USD/CHF 1.1757 1.1850 1.1673 1.1681 0.0177 £ 0.0076
USD/CAD 1.2930 1.2968 1.2712 1.2745 0.0256 £ 0.0185
AUD/USD 0.6377 0.6527 0.6285 0.6490 0.0242 0.0113
NZD/USD 0.4945 0.5080 0.4895 0.5053 0.0185 0.0108
EUR/GBP 0.8940 0.8946 0.8869 0.8922 0.0077 £ 0.0018
EUR/JPY 123.33 125.65 122.40 125.55 3.25 2.22
GPB/JPY 137.91 140.86 137.40 140.78 3.46 2.87
AUD/JPY 62.60 64.78 61.79 64.39 2.99 1.79
NZD/JPY 48.55 50.41 48.11 50.07 2.30 1.52
CAD/JPY 75.90 78.06 75.74 77.88 2.32 1.98
CHF/JPY 83.83 84.95 83.06 84.92 1.89 1.09
ZAR/JPY 9.32 9.60 9.25 9.55 0.35 0.23
2009”N 3ŒŽ3“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 97.47 98.60 96.99 98.15 1.61 0.68
EUR/USD 1.2576 1.2678 1.2512 1.2560 0.0166 £ 0.0016
GPB/USD 1.4045 1.4158 1.3985 1.4050 0.0173 0.0005
USD/CHF 1.1756 1.1789 1.1684 1.1757 0.0105 0.0001
USD/CAD 1.2930 1.2976 1.2808 1.2930 0.0168 0.0000
AUD/USD 0.6301 0.6465 0.6286 0.6377 0.0179 0.0076
NZD/USD 0.4928 0.5018 0.4915 0.4945 0.0103 0.0017
EUR/GBP 0.8949 0.8996 0.8932 0.8940 0.0064 £ 0.0009
EUR/JPY 122.63 124.23 121.73 123.33 2.50 0.70
GPB/JPY 136.98 138.66 136.00 137.91 2.66 0.93
AUD/JPY 61.40 63.40 61.00 62.60 2.40 1.20
NZD/JPY 48.02 49.14 47.72 48.55 1.42 0.53
CAD/JPY 75.36 76.48 75.10 75.90 1.38 0.54
CHF/JPY 82.91 83.93 82.40 83.83 1.53 0.92
ZAR/JPY 9.28 9.47 9.19 9.32 0.28 0.04
2009”N 3ŒŽ2“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 97.57 97.90 96.92 97.47 0.98 £ 0.10
EUR/USD 1.2667 1.2665 1.2545 1.2576 0.0120 £ 0.0091
GPB/USD 1.4316 1.4336 1.3958 1.4045 0.0378 £ 0.0271
USD/CHF 1.1695 1.1797 1.1703 1.1756 0.0094 0.0061
USD/CAD 1.2754 1.2935 1.2722 1.2930 0.0213 0.0176
AUD/USD 0.6390 0.6400 0.6290 0.6301 0.0110 £ 0.0089
NZD/USD 0.5008 0.5008 0.4912 0.4928 0.0096 £ 0.0080
EUR/GBP 0.8852 0.9010 0.8810 0.8949 0.0200 0.0097
EUR/JPY 123.53 123.53 121.96 122.63 1.57 £ 0.90
GPB/JPY 139.66 139.92 135.56 136.98 4.36 £ 2.68
AUD/JPY 62.37 62.54 61.09 61.40 1.45 £ 0.97
NZD/JPY 48.89 49.16 47.22 48.02 1.94 £ 0.87
CAD/JPY 76.48 76.76 75.28 75.36 1.48 £ 1.12
CHF/JPY 83.42 83.50 82.39 82.91 1.11 £ 0.51
ZAR/JPY 9.65 9.79 9.28 9.28 0.51 £ 0.37
2009”N 2ŒŽ27“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 98.50 98.61 96.85 97.57 1.76 £ 0.93
EUR/USD 1.2745 1.2751 1.2603 1.2667 0.0148 £ 0.0078
GPB/USD 1.4315 1.4365 1.4110 1.4316 0.0255 0.0001
USD/CHF 1.1643 1.1764 1.1613 1.1695 0.0151 0.0052
USD/CAD 1.2536 1.2762 1.2520 1.2754 0.0242 0.0218
AUD/USD 0.6477 0.6482 0.6339 0.6390 0.0143 £ 0.0087
NZD/USD 0.5085 0.5087 0.4980 0.5008 0.0107 £ 0.0077
EUR/GBP 0.8904 0.8945 0.8850 0.8852 0.0095 £ 0.0052
EUR/JPY 125.50 125.55 122.10 123.62 3.45 £ 1.88
GPB/JPY 141.03 141.20 136.73 139.66 4.47 £ 1.37
AUD/JPY 63.80 63.85 61.43 62.37 2.42 £ 1.43
NZD/JPY 50.05 50.13 48.32 48.89 1.81 £ 1.16
CAD/JPY 78.55 78.69 76.31 76.48 2.38 £ 2.07
CHF/JPY 84.61 84.67 82.46 83.42 2.21 £ 1.19
ZAR/JPY 9.93 9.95 9.53 9.65 0.42 £ 0.28
2009”N 2ŒŽ26“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 97.39 98.72 97.32 98.50 1.40 1.11
EUR/USD 1.2723 1.2811 1.2682 1.2745 0.0129 0.0022
GPB/USD 1.4205 1.4385 1.4161 1.4315 0.0224 0.0110
USD/CHF 1.1698 1.1728 1.1595 1.1643 0.0133 £ 0.0055
USD/CAD 1.2570 1.2575 1.2395 1.2536 0.0180 £ 0.0034
AUD/USD 0.6470 0.6554 0.6461 0.6477 0.0093 0.0007
NZD/USD 0.5095 0.5130 0.5080 0.5085 0.0050 £ 0.0010
EUR/GBP 0.8957 0.8976 0.8860 0.8904 0.0116 £ 0.0053
EUR/JPY 123.90 126.09 123.82 125.50 2.27 1.60
GPB/JPY 138.37 141.71 138.29 141.03 3.42 2.66
AUD/JPY 63.03 64.58 62.94 63.80 1.64 0.77
NZD/JPY 49.62 50.50 49.48 50.05 1.02 0.43
CAD/JPY 77.46 79.40 77.38 78.55 2.02 1.09
CHF/JPY 82.26 84.78 83.16 84.61 1.62 2.35
ZAR/JPY 9.80 9.96 9.76 9.93 0.20 0.13
2009”N 2ŒŽ25“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 94.66 97.79 96.35 97.39 1.44 2.73
EUR/USD 1.2845 1.2900 1.2690 1.2723 0.0210 £ 0.0122
GPB/USD 1.4481 1.4608 1.4176 1.4205 0.0432 £ 0.0276
USD/CHF 1.1603 1.1743 1.1573 1.1698 0.0170 0.0095
USD/CAD 1.2427 1.2614 1.2398 1.2570 0.0216 0.0143
AUD/USD 0.6510 0.6555 0.6454 0.6470 0.0101 £ 0.0040
NZD/USD 0.5137 0.5195 0.5087 0.5095 0.0108 £ 0.0042
EUR/GBP 0.8870 0.8982 0.8816 0.8957 0.0166 0.0087
EUR/JPY 124.15 125.11 123.10 123.90 2.01 £ 0.25
GPB/JPY 139.93 141.78 139.71 138.37 2.07 £ 1.56
AUD/JPY 62.93 63.61 62.48 63.03 1.13 0.10
NZD/JPY 48.60 50.40 49.34 49.62 1.06 1.02
CAD/JPY 77.78 78.22 76.85 77.46 1.37 £ 0.32
CHF/JPY 83.28 83.97 82.96 82.26 1.01 £ 1.02
ZAR/JPY 9.78 9.86 9.62 9.80 0.24 0.02
2009”N 2ŒŽ24“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 94.60 96.94 94.26 96.64 2.68 2.04
EUR/USD 1.2692 1.2878 1.2662 1.2845 0.0216 0.0153
GPB/USD 1.4487 1.4578 1.4375 1.4481 0.0203 £ 0.0006
USD/CHF 1.1686 1.1714 1.1534 1.1603 0.0180 £ 0.0083
USD/CAD 1.2500 1.2540 1.2396 1.2427 0.0144 £ 0.0073
AUD/USD 0.6416 0.6527 0.6390 0.6510 0.0137 0.0094
NZD/USD 0.5075 0.5165 0.5045 0.5137 0.0120 0.0062
EUR/GBP 0.8760 0.8883 0.8770 0.8870 0.0113 0.0110
EUR/JPY 120.12 124.75 119.40 124.15 5.35 4.03
GPB/JPY 137.06 140.65 136.26 139.93 4.39 2.87
AUD/JPY 60.72 63.24 60.25 62.93 2.99 2.21
NZD/JPY 47.98 50.03 47.62 48.60 2.41 0.62
CAD/JPY 75.70 78.15 75.26 77.78 2.89 2.08
CHF/JPY 80.96 83.68 80.50 83.28 3.18 2.32
ZAR/JPY 9.38 9.82 9.37 9.78 0.45 0.40
2009”N 2ŒŽ23“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 93.34 94.95 92.76 94.60 2.19 1.26
EUR/USD 1.2826 1.2992 1.2691 1.2692 0.0301 £ 0.0134
GPB/USD 1.4422 1.4663 1.4366 1.4487 0.0297 0.0065
USD/CHF 1.1563 1.1699 1.1460 1.1686 0.0239 0.0123
USD/CAD 1.2522 1.2558 1.2350 1.2500 0.0208 £ 0.0022
AUD/USD 0.6455 0.6549 0.6403 0.6416 0.0146 £ 0.0039
NZD/USD 0.5109 0.5185 0.5067 0.5075 0.0118 £ 0.0034
EUR/GBP 0.8892 0.8915 0.8740 0.8760 0.0175 £ 0.0132
EUR/JPY 119.72 121.92 119.08 120.12 2.84 0.40
GPB/JPY 134.73 139.16 133.83 137.06 5.33 2.33
AUD/JPY 60.24 61.84 59.78 60.72 2.06 0.48
NZD/JPY 47.75 48.97 47.19 47.98 1.78 0.23
CAD/JPY 74.55 76.40 74.13 75.70 2.27 1.15
CHF/JPY 80.74 81.80 80.39 80.96 1.41 0.22
ZAR/JPY 9.23 9.49 9.17 9.38 0.32 0.15
2009”N 2ŒŽ20“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 94.19 94.39 92.51 93.34 1.88 £ 0.85
EUR/USD 1.2673 1.2878 1.2557 1.2826 0.0321 0.0153
GPB/USD 1.4295 1.4484 1.4150 1.4422 0.0334 0.0127
USD/CHF 1.1737 1.1884 1.1465 1.1563 0.0419 £ 0.0174
USD/CAD 1.2578 1.2653 1.2421 1.2522 0.0232 £ 0.0056
AUD/USD 0.6437 0.6500 0.6354 0.6455 0.0146 0.0018
NZD/USD 0.5087 0.5158 0.5009 0.5109 0.0149 0.0022
EUR/GBP 0.8866 0.8919 0.8800 0.8892 0.0119 0.0026
EUR/JPY 119.37 119.98 117.91 119.72 2.07 0.35
GPB/JPY 134.65 135.31 132.76 134.73 2.55 0.08
AUD/JPY 60.63 60.99 59.60 60.24 1.39 £ 0.39
NZD/JPY 47.90 48.25 46.99 47.75 1.26 £ 0.15
CAD/JPY 74.90 75.23 73.85 74.55 1.38 £ 0.35
CHF/JPY 80.26 81.07 78.91 80.74 2.16 0.48
ZAR/JPY 9.32 9.33 9.13 9.23 0.20 £ 0.09
2009”N 2ŒŽ19“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 93.80 94.47 93.30 94.19 1.17 0.39
EUR/USD 1.2530 1.2762 1.2528 1.2673 0.0234 0.0143
GPB/USD 1.4215 1.4449 1.4206 1.4295 0.0243 0.0080
USD/CHF 1.1780 1.1800 1.1703 1.1737 0.0097 £ 0.0043
USD/CAD 1.2610 1.2618 1.2467 1.2578 0.0151 £ 0.0032
AUD/USD 0.6372 0.6523 0.6370 0.6437 0.0153 0.0065
NZD/USD 0.5090 0.5191 0.5085 0.5087 0.0106 £ 0.0003
EUR/GBP 0.8818 0.8887 0.8772 0.8866 0.0115 0.0048
EUR/JPY 117.54 120.34 117.30 119.37 3.04 1.83
GPB/JPY 133.30 136.38 132.92 134.65 3.46 1.35
AUD/JPY 59.75 61.85 59.68 60.63 2.17 0.88
NZD/JPY 47.74 48.96 47.69 47.90 1.27 0.16
CAD/JPY 74.36 75.58 74.20 74.90 1.38 0.54
CHF/JPY 79.60 80.57 79.24 80.26 1.33 0.66
ZAR/JPY 9.19 9.45 9.16 9.32 0.29 0.13
2009”N 2ŒŽ18“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 92.42 93.96 92.09 93.80 1.87 1.38
EUR/USD 1.2581 1.2641 1.2513 1.2530 0.0128 £ 0.0051
GPB/USD 1.4237 1.4298 1.4092 1.4215 0.0206 £ 0.0022
USD/CHF 1.1694 1.1827 1.1652 1.1780 0.0175 0.0086
USD/CAD 1.2650 1.2655 1.2530 1.2610 0.0125 £ 0.0040
AUD/USD 0.6350 0.6433 0.6338 0.6372 0.0095 0.0022
NZD/USD 0.5075 0.5370 0.5060 0.5090 0.0310 0.0015
EUR/GBP 0.8837 0.8920 0.8797 0.8818 0.0123 £ 0.0019
EUR/JPY 116.74 118.06 115.98 117.54 2.08 0.80
GPB/JPY 131.56 133.74 130.40 133.30 3.34 1.74
AUD/JPY 58.68 60.10 58.46 59.75 1.64 1.07
NZD/JPY 46.90 48.09 46.72 47.74 1.37 0.84
CAD/JPY 73.04 74.70 72.85 74.36 1.85 1.32
CHF/JPY 79.02 79.83 78.69 79.60 1.14 0.58
ZAR/JPY 9.02 9.22 8.96 9.19 0.26 0.17
2009”N 2ŒŽ17“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.75 92.75 91.56 92.42 1.19 0.67
EUR/USD 1.2803 1.2806 1.2563 1.2581 0.0243 £ 0.0222
GPB/USD 1.4300 1.4314 1.4130 1.4237 0.0184 £ 0.0063
USD/CHF 1.1510 1.1783 1.1595 1.1694 0.0188 0.0184
USD/CAD 1.2435 1.2675 1.2416 1.2650 0.0259 0.0215
AUD/USD 0.6503 0.6532 0.6343 0.6350 0.0189 £ 0.0153
NZD/USD 0.5178 0.5208 0.5062 0.5075 0.0146 £ 0.0103
EUR/GBP 0.8956 0.8957 0.8811 0.8837 0.0146 £ 0.0119
EUR/JPY 117.47 117.50 115.65 116.74 1.85 £ 0.73
GPB/JPY 131.17 132.18 129.68 131.56 2.50 0.39
AUD/JPY 59.63 59.87 58.48 58.68 1.39 £ 0.95
NZD/JPY 47.40 47.71 46.58 46.90 1.13 £ 0.50
CAD/JPY 73.82 74.17 72.46 73.04 1.71 £ 0.78
CHF/JPY 79.12 79.24 78.09 79.02 1.15 £ 0.10
ZAR/JPY 9.15 9.18 8.96 9.02 0.22 £ 0.13
2009”N 2ŒŽ16“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.86 92.08 91.12 91.75 0.96 £ 0.11
EUR/USD 1.2863 1.2880 1.2727 1.2803 0.0153 £ 0.0060
GPB/USD 1.4350 1.4348 1.4150 1.4300 0.0198 £ 0.0050
USD/CHF 1.1606 1.1707 1.1580 1.1596 0.0127 £ 0.0010
USD/CAD 1.2354 1.2488 1.2400 1.2435 0.0088 0.0081
AUD/USD 0.6552 0.6539 0.6475 0.6503 0.0064 £ 0.0049
NZD/USD 0.5228 0.5224 0.5163 0.5178 0.0061 £ 0.0050
EUR/GBP 0.8965 0.9011 0.8927 0.8956 0.0084 £ 0.0009
EUR/JPY 118.15 118.15 116.53 117.47 1.62 £ 0.68
GPB/JPY 131.11 131.43 129.57 131.17 1.86 0.06
AUD/JPY 60.04 60.04 59.38 59.63 0.66 £ 0.41
NZD/JPY 48.02 48.12 47.40 47.40 0.72 £ 0.62
CAD/JPY 74.23 74.23 73.45 73.82 0.78 £ 0.41
CHF/JPY 79.15 79.21 78.27 79.12 0.94 £ 0.03
ZAR/JPY 9.23 9.26 9.05 9.15 0.21 £ 0.08
2009”N 2ŒŽ13“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.95 92.14 90.54 91.86 1.60 0.91
EUR/USD 1.2862 1.2943 1.2821 1.2863 0.0122 0.0001
GPB/USD 1.4268 1.4604 1.4253 1.4350 0.0351 0.0082
USD/CHF 1.1630 1.1659 1.1565 1.1606 0.0094 £ 0.0024
USD/CAD 1.2437 1.2462 1.2281 1.2354 0.0181 £ 0.0083
AUD/USD 0.6524 0.6640 0.6320 0.6552 0.0320 0.0028
NZD/USD 0.5195 0.5295 0.5190 0.5228 0.0105 0.0033
EUR/GBP 0.9015 0.9029 0.8832 0.8965 0.0197 £ 0.0050
EUR/JPY 116.98 118.81 116.54 118.24 2.27 1.26
GPB/JPY 129.75 133.89 129.18 131.83 4.71 2.08
AUD/JPY 59.30 60.98 59.08 60.33 1.90 1.03
NZD/JPY 47.28 48.64 47.09 48.02 1.55 0.74
CAD/JPY 73.12 74.70 72.76 74.35 1.94 1.23
CHF/JPY 78.18 79.51 77.92 79.15 1.59 0.97
ZAR/JPY 9.19 9.25 9.08 9.23 0.17 0.04
2009”N 2ŒŽ12“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.40 91.13 89.81 90.95 1.32 0.55
EUR/USD 1.2905 1.2944 1.2720 1.2862 0.0224 £ 0.0043
GPB/USD 1.4395 1.4410 1.4137 1.4268 0.0273 £ 0.0127
USD/CHF 1.1584 1.1715 1.1562 1.1630 0.0153 0.0046
USD/CAD 1.2394 1.2550 1.2390 1.2437 0.0160 0.0043
AUD/USD 0.6560 0.6618 0.6430 0.6524 0.0188 £ 0.0036
NZD/USD 0.5257 0.5320 0.5137 0.5195 0.0183 £ 0.0062
EUR/GBP 0.8966 0.9072 0.8947 0.9015 0.0125 0.0049
EUR/JPY 116.69 117.15 114.90 116.98 2.25 0.29
GPB/JPY 130.13 130.17 127.13 129.75 3.04 £ 0.38
AUD/JPY 59.35 59.68 58.08 59.30 1.60 £ 0.05
NZD/JPY 47.50 48.02 46.48 47.28 1.54 £ 0.22
CAD/JPY 73.00 73.29 72.10 73.12 1.19 0.12
CHF/JPY 78.05 78.34 77.05 78.18 1.29 0.13
ZAR/JPY 9.22 9.23 8.89 9.19 0.34 £ 0.03
2009”N 2ŒŽ11“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 90.46 90.76 89.70 90.40 1.06 £ 0.06
EUR/USD 1.2913 1.2998 1.2833 1.2905 0.0165 £ 0.0008
GPB/USD 1.4543 1.4568 1.4315 1.4395 0.0253 £ 0.0148
USD/CHF 1.1566 1.1633 1.1512 1.1584 0.0121 0.0018
USD/CAD 1.2436 1.2532 1.2387 1.2394 0.0145 £ 0.0042
AUD/USD 0.6549 0.6603 0.6481 0.6560 0.0122 0.0011
NZD/USD 0.5230 0.5286 0.5211 0.5257 0.0075 0.0027
EUR/GBP 0.8880 0.9030 0.8863 0.8966 0.0167 0.0086
EUR/JPY 116.80 117.30 115.91 116.69 1.39 £ 0.11
GPB/JPY 131.58 131.81 128.89 130.13 2.92 £ 1.45
AUD/JPY 59.12 59.75 58.56 59.35 1.19 0.23
NZD/JPY 47.36 47.79 46.92 47.50 0.87 0.14
CAD/JPY 72.78 73.06 72.00 73.00 1.06 0.22
CHF/JPY 78.23 78.34 77.62 78.05 0.72 £ 0.18
ZAR/JPY 9.13 9.23 9.03 9.22 0.20 0.09
2009”N 2ŒŽ10“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 91.45 91.67 90.14 90.46 1.53 £ 0.99
EUR/USD 1.3004 1.3075 1.2810 1.2913 0.0265 £ 0.0091
GPB/USD 1.4900 1.4915 1.4456 1.4543 0.0459 £ 0.0357
USD/CHF 1.1640 1.1781 1.1506 1.1566 0.0275 £ 0.0074
USD/CAD 1.2175 1.2494 1.2150 1.2436 0.0344 0.0261
AUD/USD 0.6785 0.6798 0.6485 0.6549 0.0313 £ 0.0236
NZD/USD 0.5386 0.5390 0.5180 0.5230 0.0210 £ 0.0156
EUR/GBP 0.8728 0.8897 0.8637 0.8880 0.0260 0.0152
EUR/JPY 118.93 119.64 115.78 116.80 3.86 £ 2.13
GPB/JPY 136.27 136.43 130.36 131.58 6.07 £ 4.69
AUD/JPY 62.05 62.20 58.46 59.12 3.74 £ 2.93
NZD/JPY 49.25 49.36 46.70 47.36 2.66 £ 1.89
CAD/JPY 75.14 75.29 72.18 72.78 3.11 £ 2.36
CHF/JPY 78.57 79.43 77.57 78.23 1.86 £ 0.34
ZAR/JPY 9.49 9.50 9.08 9.13 0.42 £ 0.36
2009”N 2ŒŽ09“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.87 92.42 90.88 91.45 1.54 £ 0.42
EUR/USD 1.2939 1.3095 1.2874 1.3004 0.0221 0.0065
GPB/USD 1.4787 1.4986 1.4702 1.4900 0.0284 0.0113
USD/CHF 1.1618 1.1680 1.1502 1.1640 0.0178 0.0022
USD/CAD 1.2200 1.2299 1.2150 1.2175 0.0149 £ 0.0025
AUD/USD 0.6758 0.6852 0.6628 0.6785 0.0224 0.0027
NZD/USD 0.5326 0.5446 0.5240 0.5386 0.0206 0.0060
EUR/GBP 0.8752 0.8727 0.8682 0.8728 0.0045 £ 0.0024
EUR/JPY 118.88 120.04 117.10 118.93 2.94 0.05
GPB/JPY 135.84 137.37 133.65 136.27 3.72 0.43
AUD/JPY 62.08 62.76 60.26 62.05 2.50 £ 0.03
NZD/JPY 48.96 49.91 47.66 49.25 2.25 0.29
CAD/JPY 75.35 75.83 74.17 75.14 1.66 £ 0.21
CHF/JPY 79.07 79.75 78.05 78.57 1.70 £ 0.50
ZAR/JPY 9.60 9.60 9.29 9.49 0.31 £ 0.11
2009”N 2ŒŽ06“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.24 92.22 90.72 91.87 1.50 0.63
EUR/USD 1.2790 1.2993 1.2747 1.2939 0.0246 0.0149
GPB/USD 1.4610 1.4845 1.4595 1.4787 0.0250 0.0177
USD/CHF 1.1704 1.1742 1.1592 1.1618 0.0150 £ 0.0086
USD/CAD 1.2325 1.2540 1.2188 1.2200 0.0352 £ 0.0125
AUD/USD 0.6524 0.6802 0.6473 0.6758 0.0329 0.0234
NZD/USD 0.5170 0.5369 0.5110 0.5326 0.0259 0.0156
EUR/GBP 0.8734 0.8793 0.8664 0.8752 0.0129 0.0018
EUR/JPY 116.95 119.73 115.70 118.88 4.03 1.93
GPB/JPY 133.25 136.80 132.43 135.84 4.37 2.59
AUD/JPY 59.54 62.07 58.89 62.08 3.18 2.54
NZD/JPY 47.18 49.42 46.46 48.96 2.96 1.78
CAD/JPY 74.03 75.38 73.22 75.35 2.16 1.32
CHF/JPY 77.94 79.49 77.34 79.07 2.15 1.13
ZAR/JPY 9.27 9.60 9.12 9.60 0.48 0.33
2009”N 2ŒŽ05“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 89.43 92.25 89.20 91.24 3.05 1.81
EUR/USD 1.2848 1.2905 1.2760 1.2790 0.0145 £ 0.0058
GPB/USD 1.4470 1.4703 1.4366 1.4610 0.0337 0.0140
USD/CHF 1.1581 1.1720 1.1573 1.1704 0.0147 0.0123
USD/CAD 1.2324 1.2383 1.2228 1.2325 0.0155 0.0001
AUD/USD 0.6438 0.6583 0.6402 0.6524 0.0181 0.0086
NZD/USD 0.5077 0.5210 0.5050 0.5170 0.0160 0.0093
EUR/GBP 0.8880 0.8929 0.8733 0.8734 0.0196 £ 0.0146
EUR/JPY 114.89 118.91 114.35 116.95 4.56 2.06
GPB/JPY 129.40 135.63 128.50 133.25 7.13 3.85
AUD/JPY 57.55 60.70 57.18 59.54 3.52 1.99
NZD/JPY 45.37 48.02 45.17 47.18 2.85 1.81
CAD/JPY 72.58 75.16 72.28 74.03 2.88 1.45
CHF/JPY 77.23 79.39 76.87 77.94 2.52 0.71
ZAR/JPY 8.91 9.37 8.89 9.27 0.48 0.36
2009”N 2ŒŽ04“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 89.43 89.79 88.83 89.43 0.96 0.00
EUR/USD 1.3040 1.3071 1.2813 1.2848 0.0258 £ 0.0192
GPB/USD 1.4459 1.4578 1.4324 1.4470 0.0254 0.0011
USD/CHF 1.1428 1.1635 1.1408 1.1581 0.0227 0.0153
USD/CAD 1.2294 1.2440 1.2226 1.2324 0.0214 0.0030
AUD/USD 0.6514 0.6535 0.6354 0.6438 0.0181 £ 0.0076
NZD/USD 0.5138 0.5154 0.5022 0.5077 0.0132 £ 0.0061
EUR/GBP 0.9018 0.9074 0.8844 0.8880 0.0230 £ 0.0138
EUR/JPY 116.51 117.04 114.22 114.89 2.82 £ 1.62
GPB/JPY 129.30 130.66 127.29 129.40 3.37 0.10
AUD/JPY 58.23 58.54 56.61 57.55 1.93 £ 0.68
NZD/JPY 45.92 46.15 44.74 45.37 1.41 £ 0.55
CAD/JPY 72.75 73.28 71.65 72.58 1.63 £ 0.17
CHF/JPY 78.27 78.46 76.54 77.23 1.92 £ 1.04
ZAR/JPY 8.90 9.01 8.78 8.91 0.23 0.01
2009”N 2ŒŽ03“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.43 90.00 88.59 89.43 1.41 0.00
EUR/USD 1.2842 1.3058 1.2805 1.3040 0.0253 0.0198
GPB/USD 1.4265 1.4485 1.4168 1.4459 0.0317 0.0194
USD/CHF 1.1610 1.1669 1.1401 1.1428 0.0268 £ 0.0182
USD/CAD 1.2449 1.2522 1.2293 1.2294 0.0229 £ 0.0155
AUD/USD 0.6316 0.6546 0.6296 0.6514 0.0250 0.0198
NZD/USD 0.5039 0.5155 0.5004 0.5138 0.0151 0.0099
EUR/GBP 0.9002 0.9083 0.9002 0.9018 0.0081 0.0016
EUR/JPY 114.90 116.72 114.37 116.51 2.35 1.61
GPB/JPY 127.60 129.37 126.71 129.30 2.66 1.70
AUD/JPY 56.48 58.43 56.20 58.23 2.23 1.75
NZD/JPY 45.08 46.00 44.75 45.92 1.25 0.84
CAD/JPY 71.86 72.75 71.65 72.75 1.10 0.89
CHF/JPY 77.02 78.32 76.66 78.27 1.66 1.25
ZAR/JPY 8.81 8.92 8.74 8.90 0.18 0.09
2009”N 2ŒŽ02“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 89.95 90.06 88.80 89.43 1.26 £ 0.52
EUR/USD 1.2812 1.2900 1.2706 1.2842 0.0194 0.0030
GPB/USD 1.4541 1.4545 1.4052 1.4265 0.0493 £ 0.0276
USD/CHF 1.1598 1.1685 1.1578 1.1610 0.0107 0.0012
USD/CAD 1.2288 1.2467 1.2260 1.2449 0.0207 0.0161
AUD/USD 0.6378 0.6377 0.6248 0.6316 0.0129 £ 0.0062
NZD/USD 0.5085 0.5085 0.4961 0.5039 0.0124 £ 0.0046
EUR/GBP 0.8827 0.9081 0.8827 0.9002 0.0254 0.0175
EUR/JPY 115.20 116.00 113.09 114.90 2.91 £ 0.30
GPB/JPY 130.82 130.77 125.32 127.60 5.45 £ 3.22
AUD/JPY 57.13 56.42 55.56 56.48 0.86 £ 0.65
NZD/JPY 45.78 45.79 44.24 45.08 1.55 £ 0.70
CAD/JPY 73.23 73.43 71.70 71.86 1.73 £ 1.37
CHF/JPY 77.58 77.68 76.18 77.02 1.50 £ 0.56
ZAR/JPY 8.82 8.84 8.65 8.81 0.19 £ 0.01
2009”N 1ŒŽ30“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.02 90.15 89.15 89.95 1.00 £ 0.07
EUR/USD 1.2956 1.2956 1.2763 1.2812 0.0193 £ 0.0144
GPB/USD 1.4302 1.4544 1.4190 1.4541 0.0354 0.0239
USD/CHF 1.1532 1.1658 1.1522 1.1598 0.0136 0.0066
USD/CAD 1.2267 1.2415 1.2209 1.2288 0.0206 0.0021
AUD/USD 0.6523 0.6525 0.6345 0.6378 0.0180 £ 0.0145
NZD/USD 0.5141 0.5146 0.5049 0.5089 0.0097 £ 0.0052
EUR/GBP 0.9058 0.9082 0.8801 0.8810 0.0281 £ 0.0248
EUR/JPY 116.58 116.63 114.59 115.20 2.04 £ 1.38
GPB/JPY 128.70 130.90 126.68 130.82 4.22 2.12
AUD/JPY 58.73 58.84 56.95 57.13 1.89 £ 1.60
NZD/JPY 46.30 46.36 45.27 45.78 1.09 £ 0.52
CAD/JPY 73.38 73.51 72.15 73.23 1.36 £ 0.15
CHF/JPY 78.04 78.08 76.85 77.58 1.23 £ 0.46
ZAR/JPY 9.01 9.02 8.74 8.82 0.28 £ 0.19
2009”N 1ŒŽ29“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 90.30 90.66 89.47 90.02 1.19 £ 0.28
EUR/USD 1.3168 1.3180 1.2933 1.2956 0.0247 £ 0.0212
GPB/USD 1.4249 1.4412 1.4071 1.4302 0.0341 0.0053
USD/CHF 1.1512 1.1581 1.1406 1.1532 0.0175 0.0020
USD/CAD 1.2118 1.2268 1.2091 1.2267 0.0177 0.0149
AUD/USD 0.6661 0.6682 0.6517 0.6523 0.0165 £ 0.0138
NZD/USD 0.5242 0.5258 0.5124 0.5141 0.0134 £ 0.0101
EUR/GBP 0.9239 0.9290 0.9046 0.9058 0.0244 £ 0.0181
EUR/JPY 118.90 119.28 115.96 116.58 3.32 £ 2.32
GPB/JPY 128.58 129.43 126.12 128.70 3.31 0.12
AUD/JPY 60.14 60.41 58.47 58.73 1.94 £ 1.41
NZD/JPY 47.33 47.53 46.02 46.30 1.51 £ 1.03
CAD/JPY 74.57 74.78 73.26 73.38 1.52 £ 1.19
CHF/JPY 78.44 78.69 77.64 78.04 1.05 £ 0.40
ZAR/JPY 9.13 9.18 8.91 9.01 0.27 £ 0.12
2009”N 1ŒŽ28“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 88.99 90.79 88.88 90.30 1.91 1.31
EUR/USD 1.3161 1.3335 1.3102 1.3168 0.0233 0.0007
GPB/USD 1.4130 1.4375 1.4100 1.4249 0.0275 0.0119
USD/CHF 1.1426 1.1564 1.1331 1.1512 0.0233 0.0086
USD/CAD 1.2307 1.2307 1.2024 1.2118 0.0283 £ 0.0189
AUD/USD 0.6616 0.6729 0.6593 0.6661 0.0136 0.0045
NZD/USD 0.5298 0.5371 0.5188 0.5242 0.0183 £ 0.0056
EUR/GBP 0.9315 0.9349 0.9206 0.9239 0.0143 £ 0.0076
EUR/JPY 117.17 119.60 117.10 118.90 2.50 1.73
GPB/JPY 125.70 129.70 125.59 128.58 4.11 2.88
AUD/JPY 58.81 60.82 58.77 60.14 2.05 1.33
NZD/JPY 47.02 48.55 46.81 47.33 1.74 0.31
CAD/JPY 72.30 74.84 72.23 74.57 2.61 2.27
CHF/JPY 77.86 78.75 77.82 78.44 0.93 0.58
ZAR/JPY 8.92 9.16 8.87 9.13 0.29 0.21
2009”N 1ŒŽ27“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.10 90.08 88.42 88.99 1.66 £ 0.11
EUR/USD 1.3190 1.3330 1.3118 1.3161 0.0212 £ 0.0029
GPB/USD 1.3995 1.4242 1.3930 1.4130 0.0312 0.0135
USD/CHF 1.1375 1.1434 1.1315 1.1426 0.0119 0.0051
USD/CAD 1.2227 1.2334 1.2151 1.2307 0.0183 0.0080
AUD/USD 0.6596 0.6720 0.6571 0.6616 0.0149 0.0020
NZD/USD 0.5266 0.5341 0.5251 0.5298 0.0090 0.0032
EUR/GBP 0.9425 0.9440 0.9280 0.9315 0.0160 £ 0.0110
EUR/JPY 117.43 119.45 116.12 117.17 3.33 £ 0.26
GPB/JPY 124.71 127.64 124.26 125.70 3.38 0.99
AUD/JPY 58.76 60.26 58.22 58.81 2.04 0.05
NZD/JPY 46.95 47.93 46.46 47.02 1.47 0.07
CAD/JPY 72.86 73.89 71.87 72.30 2.02 £ 0.56
CHF/JPY 78.36 79.41 77.50 77.86 1.91 £ 0.50
ZAR/JPY 8.84 9.01 8.78 8.92 0.23 0.08
2009”N 1ŒŽ26“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 88.79 89.70 88.27 89.10 1.43 0.31
EUR/USD 1.2973 1.3209 1.2861 1.3190 0.0348 0.0217
GPB/USD 1.3792 1.3995 1.3549 1.3995 0.0446 0.0203
USD/CHF 1.1540 1.1645 1.1345 1.1375 0.0300 £ 0.0165
USD/CAD 1.2312 1.2390 1.2140 1.2227 0.0250 £ 0.0085
AUD/USD 0.6538 0.6645 0.6493 0.6596 0.0152 0.0058
NZD/USD 0.5289 0.5344 0.5217 0.5266 0.0127 £ 0.0023
EUR/GBP 0.9405 0.9517 0.9340 0.9425 0.0177 0.0020
EUR/JPY 115.20 117.99 113.75 117.43 4.24 2.23
GPB/JPY 122.45 125.10 119.71 124.71 5.39 2.26
AUD/JPY 58.05 59.37 57.49 58.76 1.88 0.71
NZD/JPY 46.92 47.74 46.20 46.95 1.54 0.03
CAD/JPY 72.10 73.79 71.30 72.86 2.49 0.76
CHF/JPY 76.87 78.51 75.86 78.36 2.65 1.49
ZAR/JPY 8.70 8.89 8.57 8.84 0.32 0.14
2009”N 1ŒŽ23“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 88.92 89.63 87.97 88.79 1.66 £ 0.13
EUR/USD 1.3001 1.3035 1.2764 1.2973 0.0271 £ 0.0028
GPB/USD 1.3878 1.3897 1.3503 1.3792 0.0394 £ 0.0086
USD/CHF 1.1523 1.1717 1.1507 1.1540 0.0210 0.0017
USD/CAD 1.2538 1.2652 1.2267 1.2312 0.0385 £ 0.0226
AUD/USD 0.6553 0.6589 0.6417 0.6538 0.0172 £ 0.0015
NZD/USD 0.5264 0.5324 0.5172 0.5289 0.0152 0.0025
EUR/GBP 0.9370 0.9471 0.9338 0.9405 0.0133 0.0035
EUR/JPY 115.60 116.04 112.52 115.20 3.52 £ 0.40
GPB/JPY 123.40 123.75 118.84 122.45 4.91 £ 0.95
AUD/JPY 58.27 58.63 56.53 58.05 2.10 £ 0.22
NZD/JPY 46.83 47.40 45.63 46.92 1.77 0.09
CAD/JPY 70.85 72.53 69.72 72.10 2.81 1.25
CHF/JPY 77.15 77.35 75.41 76.87 1.94 £ 0.28
ZAR/JPY 8.84 8.86 8.46 8.70 0.40 £ 0.14
2009”N 1ŒŽ22“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 89.48 89.55 88.07 88.92 1.48 £ 0.56
EUR/USD 1.3023 1.3083 1.2908 1.3001 0.0175 £ 0.0022
GPB/USD 1.3957 1.4023 1.3690 1.3878 0.0333 £ 0.0079
USD/CHF 1.1534 1.1597 1.1510 1.1523 0.0087 £ 0.0011
USD/CAD 1.2552 1.2741 1.2517 1.2538 0.0224 £ 0.0014
AUD/USD 0.6617 0.6641 0.6490 0.6553 0.0151 £ 0.0064
NZD/USD 0.5320 0.5340 0.5225 0.5264 0.0115 £ 0.0056
EUR/GBP 0.9330 0.9466 0.9327 0.9370 0.0139 0.0040
EUR/JPY 116.50 116.79 113.97 115.60 2.82 £ 0.90
GPB/JPY 124.88 125.33 121.19 123.40 4.14 £ 1.48
AUD/JPY 59.19 59.35 57.45 58.27 1.90 £ 0.92
NZD/JPY 47.52 47.71 46.19 46.83 1.52 £ 0.69
CAD/JPY 71.30 71.29 69.27 70.85 2.02 £ 0.45
CHF/JPY 77.58 77.62 76.15 77.15 1.47 £ 0.43
ZAR/JPY 8.95 8.98 8.72 8.84 0.26 £ 0.11
2009”N 1ŒŽ21“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 89.75 90.17 87.10 89.47 3.07 £ 0.28
EUR/USD 1.2905 1.3087 1.2825 1.3022 0.0262 0.0117
GPB/USD 1.3925 1.4026 1.3620 1.3957 0.0406 0.0032
USD/CHF 1.1463 1.1617 1.1381 1.1534 0.0236 0.0071
USD/CAD 1.2670 1.2765 1.2546 1.2552 0.0219 £ 0.0118
AUD/USD 0.6508 0.6659 0.6459 0.6617 0.0200 0.0109
NZD/USD 0.5220 0.5365 0.5171 0.5320 0.0194 0.0100
EUR/GBP 0.9269 0.9430 0.9266 0.9330 0.0164 0.0061
EUR/JPY 115.81 117.23 112.08 116.52 5.15 0.71
GPB/JPY 124.97 126.22 119.42 124.88 6.80 £ 0.09
AUD/JPY 58.42 59.53 56.29 59.19 3.24 0.77
NZD/JPY 46.85 47.98 45.09 47.52 2.89 0.67
CAD/JPY 70.86 71.49 68.40 71.30 3.09 0.44
CHF/JPY 78.30 78.97 75.92 77.58 3.05 £ 0.72
ZAR/JPY 8.74 8.95 8.47 8.95 0.48 0.21
2009”N 1ŒŽ20“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 90.63 90.98 89.68 89.75 1.30 £ 0.88
EUR/USD 1.3067 1.3104 1.2855 1.2905 0.0249 £ 0.0162
GPB/USD 1.4421 1.4443 1.3862 1.3925 0.0581 £ 0.0496
USD/CHF 1.1341 1.1519 1.1318 1.1463 0.0201 0.0122
USD/CAD 1.2538 1.2699 1.2530 1.2670 0.0169 0.0132
AUD/USD 0.6665 0.6685 0.6471 0.6508 0.0214 £ 0.0157
NZD/USD 0.5360 0.5377 0.5184 0.5220 0.0193 £ 0.0140
EUR/GBP 0.9060 0.9325 0.9072 0.9269 0.0253 0.0209
EUR/JPY 118.50 118.82 115.52 115.81 3.30 £ 2.69
GPB/JPY 130.49 131.00 124.70 124.97 6.30 £ 5.52
AUD/JPY 60.40 60.65 58.07 58.42 2.58 £ 1.98
NZD/JPY 48.67 48.77 46.54 46.85 2.23 £ 1.82
CAD/JPY 72.28 72.52 70.78 70.86 1.74 £ 1.42
CHF/JPY 79.87 80.11 78.03 78.30 2.08 £ 1.57
ZAR/JPY 8.97 8.97 8.69 8.74 0.28 £ 0.23
2009”N 1ŒŽ19“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.73 91.33 90.16 90.63 1.17 £ 0.10
EUR/USD 1.3266 1.3387 1.3067 1.3067 0.0320 £ 0.0199
GPB/USD 1.4735 1.4909 1.4412 1.4421 0.0497 £ 0.0314
USD/CHF 1.1200 1.1347 1.1123 1.1341 0.0224 0.0141
USD/CAD 1.2426 1.2574 1.2374 1.2538 0.0200 0.0112
AUD/USD 0.6732 0.6839 0.6665 0.6665 0.0174 £ 0.0067
NZD/USD 0.5476 0.5544 0.5363 0.5360 0.0181 £ 0.0116
EUR/GBP 0.9090 0.9090 0.8964 0.9060 0.0126 £ 0.0030
EUR/JPY 120.37 122.20 118.48 118.50 3.72 £ 1.87
GPB/JPY 133.65 135.88 130.49 130.78 5.39 £ 2.87
AUD/JPY 61.10 62.19 60.27 60.40 1.92 £ 0.70
NZD/JPY 49.62 50.52 48.63 48.67 1.89 £ 0.95
CAD/JPY 73.00 73.75 71.78 72.28 1.97 £ 0.72
CHF/JPY 80.03 82.05 79.58 79.87 2.47 £ 0.16
ZAR/JPY 9.10 9.16 8.90 8.97 0.26 £ 0.13
2009”N 1ŒŽ16“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 89.84 90.92 89.74 90.73 1.18 0.89
EUR/USD 1.3130 1.3345 1.3110 1.3266 0.0235 0.0136
GPB/USD 1.4640 1.4981 1.4627 1.4735 0.0354 0.0095
USD/CHF 1.1247 1.1249 1.1112 1.1200 0.0137 £ 0.0047
USD/CAD 1.2522 1.2574 1.2320 1.2426 0.0254 £ 0.0096
AUD/USD 0.6630 0.6795 0.6626 0.6732 0.0169 0.0102
NZD/USD 0.5375 0.5525 0.5373 0.5476 0.0152 0.0101
EUR/GBP 0.8960 0.9044 0.8845 0.9103 0.0199 0.0143
EUR/JPY 117.86 120.75 117.83 120.37 2.92 2.51
GPB/JPY 131.55 135.71 131.34 133.65 4.37 2.10
AUD/JPY 59.55 61.72 59.50 61.10 2.22 1.55
NZD/JPY 48.28 50.05 48.20 49.62 1.85 1.34
CAD/JPY 71.70 73.64 71.50 73.00 2.14 1.30
CHF/JPY 79.88 81.38 79.81 80.03 1.57 0.15
ZAR/JPY 8.90 9.21 8.91 9.10 0.30 0.20
2009”N 1ŒŽ15“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 89.05 90.04 88.48 89.84 1.56 0.79
EUR/USD 1.3192 1.3244 1.3025 1.3130 0.0219 £ 0.0062
GPB/USD 1.4609 1.4685 1.4475 1.4640 0.0210 0.0031
USD/CHF 1.1158 1.1290 1.1135 1.1247 0.0155 0.0089
USD/CAD 1.2490 1.2678 1.2413 1.2522 0.0265 0.0032
AUD/USD 0.6611 0.6702 0.6537 0.6630 0.0165 0.0019
NZD/USD 0.5424 0.5460 0.5278 0.5375 0.0182 £ 0.0049
EUR/GBP 0.9029 0.9057 0.8937 0.8960 0.0120 £ 0.0069
EUR/JPY 117.46 118.65 116.24 117.86 2.41 0.40
GPB/JPY 130.07 132.05 129.11 131.55 2.94 1.48
AUD/JPY 58.88 60.15 58.19 59.55 1.96 0.67
NZD/JPY 48.30 48.67 47.13 48.28 1.54 £ 0.02
CAD/JPY 71.30 72.09 70.63 71.70 1.46 0.40
CHF/JPY 79.77 80.26 79.06 79.88 1.20 0.11
ZAR/JPY 8.78 9.01 8.65 8.90 0.36 0.12
2009”N 1ŒŽ14“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 89.37 89.97 88.60 89.05 1.37 £ 0.32
EUR/USD 1.3180 1.3338 1.3093 1.3192 0.0245 0.0012
GPB/USD 1.4495 1.4710 1.4488 1.4609 0.0222 0.0114
USD/CHF 1.1192 1.1242 1.1123 1.1158 0.0119 £ 0.0034
USD/CAD 1.2248 1.2494 1.2102 1.2490 0.0392 0.0242
AUD/USD 0.6645 0.6813 0.6580 0.6611 0.0233 £ 0.0034
NZD/USD 0.5532 0.5595 0.5390 0.5424 0.0205 £ 0.0108
EUR/GBP 0.9010 0.9127 0.8978 0.9029 0.0149 0.0019
EUR/JPY 117.92 119.75 116.57 117.46 3.18 £ 0.46
GPB/JPY 129.58 132.06 129.08 130.07 2.98 0.49
AUD/JPY 59.40 61.16 58.63 58.88 2.53 £ 0.52
NZD/JPY 49.45 50.29 47.85 48.30 2.44 £ 1.15
CAD/JPY 72.98 74.17 71.18 71.30 2.99 £ 1.68
CHF/JPY 79.88 80.72 79.32 79.77 1.40 £ 0.11
ZAR/JPY 8.93 9.07 8.64 8.78 0.43 £ 0.15
2009”N 1ŒŽ13“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 89.23 89.88 88.80 89.37 1.08 0.14
EUR/USD 1.3360 1.3374 1.3140 1.3180 0.0234 £ 0.0180
GPB/USD 1.4822 1.4829 1.4470 1.4495 0.0359 £ 0.0327
USD/CHF 1.1147 1.1255 1.1140 1.1192 0.0115 0.0045
USD/CAD 1.2186 1.2338 1.2160 1.2248 0.0178 0.0062
AUD/USD 0.6817 0.6817 0.6582 0.6645 0.0235 £ 0.0172
NZD/USD 0.5755 0.5755 0.5462 0.5532 0.0293 £ 0.0223
EUR/GBP 0.9016 0.9120 0.8984 0.9010 0.0136 £ 0.0006
EUR/JPY 119.17 119.58 117.13 117.92 2.45 £ 1.25
GPB/JPY 132.25 132.58 128.84 129.58 3.74 £ 2.67
AUD/JPY 60.83 60.90 58.54 59.40 2.36 £ 1.43
NZD/JPY 51.35 51.35 48.62 49.45 2.73 £ 1.90
CAD/JPY 73.28 73.54 72.23 72.98 1.31 £ 0.30
CHF/JPY 80.04 80.28 79.29 79.88 0.99 £ 0.16
ZAR/JPY 8.81 9.04 8.72 8.93 0.32 0.12
2009”N 1ŒŽ12“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 90.30 90.30 88.89 89.23 1.41 £ 1.07
EUR/USD 1.3476 1.3488 1.3289 1.3360 0.0199 £ 0.0116
GPB/USD 1.5152 1.5152 1.4805 1.4822 0.0347 £ 0.0330
USD/CHF 1.1130 1.1244 1.1098 1.1147 0.0146 0.0017
USD/CAD 1.1855 1.2204 1.1881 1.2186 0.0323 0.0331
AUD/USD 0.7045 0.7052 0.6787 0.6817 0.0265 £ 0.0228
NZD/USD 0.5898 0.5898 0.5739 0.5755 0.0159 £ 0.0143
EUR/GBP 0.8887 0.9028 0.8861 0.9016 0.0167 0.0129
EUR/JPY 121.46 121.46 118.66 119.17 2.80 £ 2.29
GPB/JPY 136.51 136.51 131.75 132.25 4.76 £ 4.26
AUD/JPY 63.09 63.09 60.93 60.83 2.16 £ 2.26
NZD/JPY 53.09 53.09 51.15 51.35 1.94 £ 1.74
CAD/JPY 75.86 75.86 73.12 73.28 2.74 £ 2.58
CHF/JPY 81.09 81.09 79.67 80.04 1.42 £ 1.05
ZAR/JPY 9.24 9.24 8.78 8.81 0.46 £ 0.43
2009”N 1ŒŽ9“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 91.18 91.66 90.15 90.40 1.51 £ 0.78
EUR/USD 1.3701 1.3750 1.3415 1.3476 0.0335 £ 0.0225
GPB/USD 1.5218 1.5348 1.5115 1.5163 0.0233 £ 0.0055
USD/CHF 1.0930 1.1189 1.0889 1.1130 0.0300 0.0200
USD/CAD 1.1799 1.1970 1.1601 1.1855 0.0369 0.0056
AUD/USD 0.7122 0.7125 0.7016 0.7045 0.0109 £ 0.0077
NZD/USD 0.5962 0.5965 0.5888 0.5914 0.0077 £ 0.0048
EUR/GBP 0.9003 0.9047 0.8839 0.8887 0.0208 £ 0.0116
EUR/JPY 124.98 125.28 121.16 121.78 4.12 £ 3.20
GPB/JPY 137.30 139.90 136.55 137.03 3.35 £ 0.27
AUD/JPY 64.95 65.16 63.35 63.53 1.81 £ 1.42
NZD/JPY 54.38 54.45 53.14 53.46 1.31 £ 0.92
CAD/JPY 77.32 77.48 75.40 76.24 2.08 £ 1.08
CHF/JPY 83.95 83.58 80.87 81.22 2.71 £ 2.73
ZAR/JPY 9.45 9.53 9.21 9.24 0.32 £ 0.21
2009”N 1ŒŽ8“ϊ i–؁j
CCY Open High Low Close Range Change
USD/JPY 92.63 92.92 90.83 91.18 2.09 £ 1.45
EUR/USD 1.3643 1.3801 1.3534 1.3701 0.0267 0.0058
GPB/USD 1.5100 1.5374 1.4984 1.5218 0.0390 0.0118
USD/CHF 1.1015 1.1084 1.0865 1.0930 0.0219 £ 0.0085
USD/CAD 1.1940 1.2075 1.1770 1.1799 0.0305 £ 0.0141
AUD/USD 0.7125 0.7140 0.6958 0.7122 0.0182 £ 0.0003
NZD/USD 0.5916 0.5969 0.5814 0.5962 0.0155 0.0046
EUR/GBP 0.9037 0.9062 0.8893 0.9003 0.0169 £ 0.0034
EUR/JPY 126.35 126.50 124.10 124.98 2.40 £ 1.37
GPB/JPY 139.89 140.12 137.30 138.76 2.82 £ 1.13
AUD/JPY 66.03 66.11 63.93 64.95 2.18 £ 1.08
NZD/JPY 54.80 54.87 53.30 54.38 1.57 £ 0.42
CAD/JPY 77.60 77.64 75.83 77.32 1.81 £ 0.28
CHF/JPY 84.14 84.21 82.94 83.95 1.27 £ 0.19
ZAR/JPY 9.57 9.66 9.25 9.45 0.41 £ 0.12
2009”N 1ŒŽ7“ϊ i…j
CCY Open High Low Close Range Change
USD/JPY 93.65 94.15 92.33 92.63 1.82 £ 1.02
EUR/USD 1.3636 1.3747 1.3430 1.3643 0.0317 0.0007
GPB/USD 1.4917 1.5285 1.4803 1.5100 0.0482 0.0183
USD/CHF 1.1147 1.1200 1.0870 1.1015 0.0330 £ 0.0132
USD/CAD 1.1838 1.2003 1.1775 1.1940 0.0228 0.0102
AUD/USD 0.7232 0.7270 0.7093 0.7125 0.0177 £ 0.0107
NZD/USD 0.5986 0.6035 0.5898 0.5916 0.0137 £ 0.0070
EUR/GBP 0.9070 0.9173 0.8965 0.9037 0.0208 £ 0.0033
EUR/JPY 126.75 127.66 125.64 126.35 2.02 £ 0.40
GPB/JPY 139.76 141.55 137.96 139.89 3.59 0.13
AUD/JPY 67.75 67.95 65.52 66.03 2.43 £ 1.72
NZD/JPY 56.03 56.25 54.49 54.80 1.76 £ 1.23
CAD/JPY 79.08 79.48 77.03 77.60 2.45 £ 1.48
CHF/JPY 84.04 85.26 83.43 84.14 1.83 0.10
ZAR/JPY 10.01 10.10 9.55 9.57 0.55 £ 0.44
2009”N 1ŒŽ6“ϊ i‰Ξj
CCY Open High Low Close Range Change
USD/JPY 93.49 94.65 92.84 93.65 1.81 0.16
EUR/USD 1.3637 1.3660 1.3312 1.3536 0.0348 £ 0.0101
GPB/USD 1.4700 1.4994 1.4503 1.4917 0.0491 0.0217
USD/CHF 1.1088 1.1280 1.1076 1.1147 0.0204 0.0059
USD/CAD 1.1889 1.2003 1.1761 1.1838 0.0242 £ 0.0051
AUD/USD 0.7172 0.7269 0.7032 0.7232 0.0237 0.0060
NZD/USD 0.5905 0.5990 0.5811 0.5986 0.0179 0.0081
EUR/GBP 0.9275 0.9299 0.9025 0.9070 0.0274 £ 0.0205
EUR/JPY 127.30 127.25 125.18 126.75 2.07 £ 0.55
GPB/JPY 137.35 140.83 135.46 139.76 5.37 2.41
AUD/JPY 67.04 68.27 65.90 67.75 2.37 0.71
NZD/JPY 55.12 56.33 54.28 56.03 2.05 0.91
CAD/JPY 78.58 80.40 77.73 79.08 2.67 0.50
CHF/JPY 84.25 84.26 83.37 84.04 0.89 £ 0.21
ZAR/JPY 10.05 10.15 9.90 10.01 0.25 £ 0.04
2009”N 1ŒŽ5“ϊ iŒŽj
CCY Open High Low Close Range Change
USD/JPY 91.85 93.59 91.80 93.49 1.79 1.64
EUR/USD 1.3922 1.3964 1.3546 1.3637 0.0418 £ 0.0285
GPB/USD 1.4547 1.4740 1.4428 1.4700 0.0312 0.0153
USD/CHF 1.0803 1.1125 1.0705 1.1088 0.0420 0.0285
USD/CAD 1.2061 1.2225 1.1867 1.1889 0.0358 £ 0.0172
AUD/USD 0.7115 0.7203 0.7062 0.7172 0.0141 0.0057
NZD/USD 0.5857 0.5918 0.5808 0.5905 0.0110 0.0048
EUR/GBP 0.9573 0.9310 0.9229 0.9275 0.0081 £ 0.0298
EUR/JPY 127.80 128.55 126.38 127.30 2.17 £ 0.50
GPB/JPY 133.57 137.57 132.86 137.35 4.71 3.78
AUD/JPY 65.42 67.26 65.09 67.04 2.17 1.62
NZD/JPY 53.84 55.23 53.69 55.12 1.54 1.28
CAD/JPY 76.26 78.68 75.68 78.58 3.00 2.32
CHF/JPY 85.06 86.01 83.97 84.25 2.04 £ 0.81
ZAR/JPY 9.87 10.09 9.69 10.05 0.40 0.18
2009”N 1ŒŽ2“ϊ i‹ΰj
CCY Open High Low Close Range Change
USD/JPY 90.72 92.41 90.62 91.85 1.79 1.13
EUR/USD 1.3965 1.4058 1.3840 1.3922 0.0218 £ 0.0043
GPB/USD 1.4572 1.4827 1.4390 1.4547 0.0437 £ 0.0025
USD/CHF 1.0675 1.0844 1.0612 1.0803 0.0232 0.0117
USD/CAD 1.2203 1.2271 1.2051 1.2061 0.0220 £ 0.0142
AUD/USD 0.7008 0.7117 0.6919 0.7115 0.0198 0.0107
NZD/USD 0.5790 0.5870 0.5751 0.5857 0.0119 0.0067
EUR/GBP 0.9584 0.9647 0.9226 0.9573 0.0421 £ 0.0011
EUR/JPY 126.70 128.00 126.08 127.80 1.92 1.10
GPB/JPY 132.19 134.58 131.45 133.57 3.13 1.38
AUD/JPY 63.57 65.55 63.08 65.42 2.47 1.85
NZD/JPY 52.54 54.12 52.40 53.84 1.72 1.30
CAD/JPY 74.34 76.26 74.11 76.26 2.15 1.92
CHF/JPY 84.90 85.87 84.57 85.06 1.30 0.16
ZAR/JPY 9.63 9.88 9.55 9.87 0.33 0.24



Since June 2001

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

@