Close of Market 22-Pair Currency Report for Wednesday January 20th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 01/20 1.0663 1.0708 1.0624 1.0693 84 30
P Fri 01/20 1.2339 1.2378 1.2259 1.2363 119 24
S Fri 01/20 1.0058 1.0092 1.0012 1.0019 80 -39
Y Fri 01/20 114.83 115.37 114.19 114.48 118 -35
C Fri 01/20 1.3314 1.3385 1.3282 1.3316 103 2
A Fri 01/20 0.7558 0.7587 0.7516 0.7554 71 -4
N Fri 01/20 0.7188 0.7223 0.7128 0.7165 95 -23
E/Y Fri 01/20 122.45 122.93 122.26 122.44 67 -1
E/P Fri 01/20 0.8628 0.8671 0.8628 0.8647 43 19
P/Y Fri 01/20 141.69 142.04 141.14 141.54 90 -15
A/Y Fri 01/20 86.79 87.01 86.29 86.47 72 -32
E/C Fri 01/20 1.4193 1.4269 1.4184 1.4239 85 46
S/Y Fri 01/20 114.09 114.53 113.99 114.23 54 14
A/C Fri 01/20 1.0062 1.0088 1.0032 1.0058 56 -4
P/S Fri 01/20 1.2410 1.2427 1.2363 1.2387 64 -23
E/S Fri 01/20 1.0728 1.0738 1.0715 1.0715 23 -13
A/N Fri 01/20 1.0506 1.0551 1.0489 1.0537 62 31
C/Y Fri 01/20 86.20 86.37 85.79 85.95 58 -25
N/Y Fri 01/20 82.51 82.83 81.92 82.03 91 -48
P/A Fri 01/20 1.6308 1.6389 1.6283 1.6361 106 53
E/A Fri 01/20 1.4091 1.4165 1.4071 1.4150 94 59
P/C Fri 01/20 1.6426 1.6486 1.6380 1.6462 106 36

Close of Market 22-Pair Currency Report for Wednesday January 19th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 01/19 1.0628 1.0675 1.0588 1.0663 87 35
P Thu 01/19 1.2259 1.2339 1.2251 1.2330 88 71
S Thu 01/19 1.0067 1.0120 1.0040 1.0064 80 -3
Y Thu 01/19 114.65 115.60 114.39 114.82 121 17
C Thu 01/19 1.3266 1.3351 1.3251 1.3309 100 43
A Thu 01/19 0.7503 0.7573 0.7492 0.7560 81 57
N Thu 01/19 0.7120 0.7199 0.7116 0.7186 83 66
E/Y Thu 01/19 121.77 122.74 121.71 122.41 103 64
E/P Thu 01/19 0.8666 0.8677 0.8608 0.8643 69 -23
P/Y Thu 01/19 140.40 142.15 140.33 141.58 182 118
A/Y Thu 01/19 85.97 87.04 85.90 86.80 114 83
E/C Thu 01/19 1.4095 1.4203 1.4069 1.4186 134 91
S/Y Thu 01/19 113.72 114.34 113.60 114.06 74 34
A/C Thu 01/19 0.9948 1.0067 0.9936 1.0062 131 114
P/S Thu 01/19 1.2331 1.2452 1.2331 1.2410 121 79
E/S Thu 01/19 1.0705 1.0736 1.0701 1.0729 35 24
A/N Thu 01/19 1.0530 1.0540 1.0501 1.0515 39 -15
C/Y Thu 01/19 86.35 86.75 86.09 86.25 66 -10
N/Y Thu 01/19 81.59 82.71 81.54 82.51 117 92
P/A Thu 01/19 1.6318 1.6352 1.6258 1.6305 94 -13
E/A Thu 01/19 1.4155 1.4174 1.4024 1.4093 150 -62
P/C Thu 01/19 1.6252 1.6434 1.6241 1.6410 193 158

Close of Market 22-Pair Currency Report for Wednesday January 18th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 01/18 1.0713 1.0713 1.0627 1.0628 86 -85
P Wed 01/18 1.2415 1.2415 1.2252 1.2265 163 -150
S Wed 01/18 1.0013 1.0073 1.0007 1.0069 66 56
Y Wed 01/18 112.60 114.57 112.55 114.54 202 194
C Wed 01/18 1.3039 1.3267 1.3034 1.3260 233 221
A Wed 01/18 0.7565 0.7565 0.7503 0.7507 62 -58
N Wed 01/18 0.7213 0.7215 0.7129 0.7129 86 -84
E/Y Wed 01/18 120.58 121.85 120.52 121.81 133 123
E/P Wed 01/18 0.8628 0.8706 0.8624 0.8668 82 40
P/Y Wed 01/18 139.70 140.52 139.11 140.49 141 79
A/Y Wed 01/18 85.16 86.02 85.01 85.98 101 82
E/C Wed 01/18 1.3966 1.4139 1.3951 1.4100 188 134
S/Y Wed 01/18 112.41 113.75 112.32 113.72 143 131
A/C Wed 01/18 0.9863 0.9979 0.9848 0.9955 131 92
P/S Wed 01/18 1.2424 1.2433 1.2292 1.2351 141 -73
E/S Wed 01/18 1.0727 1.0731 1.0700 1.0709 31 -18
A/N Wed 01/18 1.0479 1.0525 1.0461 1.0523 64 44
C/Y Wed 01/18 86.31 86.82 85.66 86.35 116 4
N/Y Wed 01/18 81.15 81.67 81.08 81.65 59 50
P/A Wed 01/18 1.6398 1.6419 1.6239 1.6333 180 -65
E/A Wed 01/18 1.4152 1.4186 1.4109 1.4160 77 8
P/C Wed 01/18 1.6185 1.6293 1.6067 1.6263 226 78

Close of Market 22-Pair Currency Report for Tuesday January 17th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 01/17 1.0599 1.0718 1.0596 1.0712 122 113
P Tue 01/17 1.2041 1.2413 1.2016 1.2400 397 359
S Tue 01/17 1.0106 1.0119 0.9994 1.0020 125 -86
Y Tue 01/17 114.17 114.26 112.61 112.64 165 -153
C Tue 01/17 1.3169 1.3188 1.3016 1.3050 172 -119
A Tue 01/17 0.7473 0.7563 0.7463 0.7563 100 90
N Tue 01/17 0.7097 0.7208 0.7094 0.7205 114 108
E/Y Tue 01/17 121.01 121.39 120.53 120.58 86 -43
E/P Tue 01/17 0.8786 0.8817 0.8625 0.8630 192 -156
P/Y Tue 01/17 137.47 140.11 137.03 139.67 308 220
A/Y Tue 01/17 85.33 85.57 84.97 85.18 60 -15
E/C Tue 01/17 1.3957 1.3990 1.3913 1.3969 77 12
S/Y Tue 01/17 112.73 113.31 112.35 112.37 96 -36
A/C Tue 01/17 0.9843 0.9875 0.9825 0.9870 50 27
P/S Tue 01/17 1.2171 1.2436 1.2144 1.2426 292 255
E/S Tue 01/17 1.0717 1.0733 1.0700 1.0728 33 11
A/N Tue 01/17 1.0516 1.0526 1.0477 1.0491 49 -25
C/Y Tue 01/17 86.61 86.94 86.23 86.28 71 -33
N/Y Tue 01/17 81.06 81.47 80.88 81.15 59 9
P/A Tue 01/17 1.6092 1.6428 1.6052 1.6391 376 299
E/A Tue 01/17 1.4166 1.4209 1.4125 1.4147 84 -19
P/C Tue 01/17 1.5847 1.6192 1.5822 1.6183 370 336

Close of Market 22-Pair Currency Report for Monday January 16th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 01/16 1.0602 1.0634 1.0578 1.0599 56 -3
P Mon 01/16 1.1994 1.2083 1.1986 1.2039 97 45
S Mon 01/16 1.0091 1.0134 1.0088 1.0110 46 19
Y Mon 01/16 114.31 114.45 113.61 114.14 84 -17
C Mon 01/16 1.3132 1.3186 1.3116 1.3180 70 48
A Mon 01/16 0.7477 0.7503 0.7456 0.7470 47 -7
N Mon 01/16 0.7102 0.7146 0.7075 0.7100 71 -2
E/Y Mon 01/16 121.20 121.66 120.75 121.03 91 -17
E/P Mon 01/16 0.8833 0.8851 0.8762 0.8803 89 -30
P/Y Mon 01/16 137.17 138.12 136.44 137.43 168 26
A/Y Mon 01/16 85.48 85.77 84.98 85.29 79 -19
E/C Mon 01/16 1.3922 1.3981 1.3902 1.3973 79 51
S/Y Mon 01/16 113.13 113.37 112.55 112.85 82 -28
A/C Mon 01/16 0.9814 0.9856 0.9800 0.9847 56 33
P/S Mon 01/16 1.2106 1.2238 1.2101 1.2174 137 68
E/S Mon 01/16 1.0713 1.0737 1.0705 1.0720 32 7
A/N Mon 01/16 1.0520 1.0540 1.0493 1.0515 47 -5
C/Y Mon 01/16 87.20 87.20 86.50 86.57 70 -63
N/Y Mon 01/16 81.20 81.59 80.73 81.03 86 -17
P/A Mon 01/16 1.6028 1.6179 1.6000 1.6108 179 80
E/A Mon 01/16 1.4165 1.4208 1.4156 1.4183 52 18
P/C Mon 01/16 1.5752 1.5885 1.5735 1.5869 150 117

Close of Market 22-Pair Currency Report for Friday January 13th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 01/13 1.0611 1.0672 1.0595 1.0637 77 26
P Fri 01/13 1.2153 1.2231 1.2120 1.2183 111 30
S Fri 01/13 1.0102 1.0120 1.0040 1.0087 80 -15
Y Fri 01/13 114.69 115.43 114.16 114.51 127 -18
C Fri 01/13 1.3141 1.3166 1.3109 1.3125 57 -16
A Fri 01/13 0.7481 0.7507 0.7448 0.7497 59 16
N Fri 01/13 0.7089 0.7139 0.7070 0.7122 69 33
E/Y Fri 01/13 121.67 122.40 121.58 121.86 82 19
E/P Fri 01/13 0.8718 0.8766 0.8692 0.8732 74 14
P/Y Fri 01/13 139.46 140.55 139.12 139.51 143 5
A/Y Fri 01/13 85.77 86.25 85.61 85.84 64 7
E/C Fri 01/13 1.3943 1.4009 1.3934 1.3967 75 24
S/Y Fri 01/13 113.38 114.08 113.26 113.48 82 10
A/C Fri 01/13 0.9827 0.9859 0.9798 0.9841 61 14
P/S Fri 01/13 1.2280 1.2337 1.2233 1.2290 104 10
E/S Fri 01/13 1.0725 1.0739 1.0716 1.0737 23 12
A/N Fri 01/13 1.0541 1.0552 1.0501 1.0521 51 -20
C/Y Fri 01/13 87.23 87.72 86.99 87.22 73 -1
N/Y Fri 01/13 81.29 81.89 81.27 81.56 62 27
P/A Fri 01/13 1.6241 1.6330 1.6206 1.6245 124 4
E/A Fri 01/13 1.4174 1.4250 1.4137 1.4188 113 14
P/C Fri 01/13 1.5972 1.6073 1.5943 1.5991 130 19

Close of Market 22-Pair Currency Report for Thursday January 12th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 01/12 1.0581 1.0683 1.0570 1.0611 113 30
P Thu 01/12 1.2207 1.2315 1.2150 1.2170 165 -37
S Thu 01/12 1.0136 1.0147 1.0054 1.0099 93 -37
Y Thu 01/12 115.39 115.49 113.74 114.59 175 -80
C Thu 01/12 1.3175 1.3183 1.3028 1.3133 155 -42
A Thu 01/12 0.7438 0.7517 0.7428 0.7489 89 51
N Thu 01/12 0.7052 0.7143 0.7044 0.7112 99 60
E/Y Thu 01/12 122.09 122.21 121.18 121.72 103 -37
E/P Thu 01/12 0.8665 0.8746 0.8653 0.8724 93 59
P/Y Thu 01/12 140.87 140.96 138.90 139.47 206 -140
A/Y Thu 01/12 85.82 85.95 85.33 85.82 62 0
E/C Thu 01/12 1.3940 1.4016 1.3857 1.3948 159 8
S/Y Thu 01/12 113.75 113.84 112.97 113.44 87 -31
A/C Thu 01/12 0.9799 0.9862 0.9775 0.9836 87 37
P/S Thu 01/12 1.2374 1.2393 1.2270 1.2291 123 -83
E/S Thu 01/12 1.0730 1.0746 1.0708 1.0727 38 -3
A/N Thu 01/12 1.0536 1.0555 1.0501 1.0525 54 -11
C/Y Thu 01/12 87.53 87.61 86.56 87.23 105 -30
N/Y Thu 01/12 81.36 81.57 80.93 81.50 64 14
P/A Thu 01/12 1.6395 1.6411 1.6198 1.6245 213 -150
E/A Thu 01/12 1.4216 1.4234 1.4152 1.4175 82 -41
P/C Thu 01/12 1.6079 1.6111 1.5946 1.5984 165 -95

Close of Market 22-Pair Currency Report for Wednesday January 11th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 01/11 1.0554 1.0622 1.0452 1.0581 170 27
P Wed 01/11 1.2174 1.2271 1.2036 1.2204 235 30
S Wed 01/11 1.0163 1.0246 1.0099 1.0143 147 -20
Y Wed 01/11 115.73 116.86 114.23 115.34 263 -39
C Wed 01/11 1.3228 1.3292 1.3117 1.3172 175 -56
A Wed 01/11 0.7363 0.7470 0.7350 0.7447 120 84
N Wed 01/11 0.6988 0.7086 0.6959 0.7052 127 64
E/Y Wed 01/11 122.17 122.61 121.24 122.02 137 -15
E/P Wed 01/11 0.8662 0.8704 0.8646 0.8665 58 3
P/Y Wed 01/11 140.93 141.44 139.92 140.77 152 -16
A/Y Wed 01/11 85.21 86.06 85.19 85.89 87 68
E/C Wed 01/11 1.3954 1.3986 1.3852 1.3933 134 -21
S/Y Wed 01/11 113.77 114.30 112.99 113.68 131 -9
A/C Wed 01/11 0.9735 0.9813 0.9735 0.9810 78 75
P/S Wed 01/11 1.2373 1.2400 1.2318 1.2380 82 7
E/S Wed 01/11 1.0731 1.0736 1.0703 1.0731 33 0
A/N Wed 01/11 1.0526 1.0567 1.0525 1.0553 42 27
C/Y Wed 01/11 87.44 88.18 86.97 87.53 121 9
N/Y Wed 01/11 80.89 81.47 80.73 81.34 74 45
P/A Wed 01/11 1.6513 1.6554 1.6348 1.6383 206 -130
E/A Wed 01/11 1.4313 1.4345 1.4177 1.4197 168 -116
P/C Wed 01/11 1.6096 1.6141 1.5964 1.6077 177 -19

Close of Market 22-Pair Currency Report for Tuesday January 10th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 01/10 1.0573 1.0626 1.0550 1.0552 76 -21
P Tue 01/10 1.2158 1.2188 1.2106 1.2166 82 8
S Tue 01/10 1.0145 1.0176 1.0109 1.0161 67 16
Y Tue 01/10 115.99 116.33 115.18 115.68 115 -31
C Tue 01/10 1.3213 1.3255 1.3190 1.3230 65 17
A Tue 01/10 0.7350 0.7383 0.7330 0.7367 53 17
N Tue 01/10 0.7014 0.7046 0.6957 0.6988 89 -26
E/Y Tue 01/10 122.65 122.93 122.09 122.17 84 -48
E/P Tue 01/10 0.8691 0.8762 0.8675 0.8678 87 -13
P/Y Tue 01/10 141.03 141.42 140.16 140.74 126 -29
A/Y Tue 01/10 85.26 85.39 85.00 85.22 39 -4
E/C Tue 01/10 1.3968 1.4032 1.3939 1.3970 93 2
S/Y Tue 01/10 114.15 114.56 113.74 113.81 82 -34
A/C Tue 01/10 0.9711 0.9753 0.9704 0.9747 49 36
P/S Tue 01/10 1.2334 1.2371 1.2257 1.2363 114 29
E/S Tue 01/10 1.0727 1.0745 1.0722 1.0732 23 5
A/N Tue 01/10 1.0473 1.0546 1.0460 1.0536 86 63
C/Y Tue 01/10 87.74 87.85 87.22 87.41 63 -33
N/Y Tue 01/10 81.35 81.43 80.69 80.84 74 -51
P/A Tue 01/10 1.6529 1.6572 1.6438 1.6508 134 -21
E/A Tue 01/10 1.4371 1.4425 1.4321 1.4328 104 -43
P/C Tue 01/10 1.6063 1.6106 1.6003 1.6096 103 33

Close of Market 22-Pair Currency Report for Monday January 9th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 01/09 1.0529 1.0582 1.0510 1.0573 72 44
P Mon 01/09 1.2243 1.2269 1.2124 1.2160 145 -83
S Mon 01/09 1.0168 1.0195 1.0140 1.0150 55 -18
Y Mon 01/09 116.98 117.52 115.94 116.07 158 -91
C Mon 01/09 1.3245 1.3276 1.3195 1.3225 81 -20
A Mon 01/09 0.7291 0.7372 0.7286 0.7354 86 63
N Mon 01/09 0.6957 0.7031 0.6947 0.7011 84 54
E/Y Mon 01/09 123.18 123.71 122.40 122.66 131 -52
E/P Mon 01/09 0.8594 0.8697 0.8581 0.8688 116 94
P/Y Mon 01/09 143.31 143.82 141.03 141.14 279 -217
A/Y Mon 01/09 85.30 85.89 85.28 85.36 61 6
E/C Mon 01/09 1.3943 1.3990 1.3928 1.3975 62 32
S/Y Mon 01/09 115.00 115.39 114.19 114.33 120 -67
A/C Mon 01/09 0.9653 0.9739 0.9651 0.9726 88 73
P/S Mon 01/09 1.2458 1.2479 1.2332 1.2342 147 -116
E/S Mon 01/09 1.0708 1.0735 1.0707 1.0726 28 18
A/N Mon 01/09 1.0480 1.0514 1.0459 1.0484 55 4
C/Y Mon 01/09 88.33 88.63 87.67 87.74 96 -59
N/Y Mon 01/09 81.48 81.75 81.30 81.38 45 -10
P/A Mon 01/09 1.6780 1.6807 1.6497 1.6529 310 -251
E/A Mon 01/09 1.4424 1.4443 1.4333 1.4362 110 -62
P/C Mon 01/09 1.6214 1.6249 1.6032 1.6082 217 -132