Close of Market 22-Pair Currency Report for Friday April 21

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 04/21 1.0715 1.0737 1.0681 1.0701 56 -14
P Fri 04/21 1.2811 1.2833 1.2755 1.2798 78 -13
S Fri 04/21 0.9983 0.9998 0.9963 0.9979 35 -4
Y Fri 04/21 109.27 109.41 108.87 109.10 54 -17
C Fri 04/21 1.3467 1.3523 1.3457 1.3502 66 35
A Fri 04/21 0.7526 0.7544 0.7514 0.7538 30 12
N Fri 04/21 0.7010 0.7027 0.6982 0.7025 45 15
E/Y Fri 04/21 117.14 117.29 116.45 116.69 84 -45
E/P Fri 04/21 0.8360 0.8386 0.8350 0.8354 36 -6
P/Y Fri 04/21 140.03 140.13 139.17 139.63 96 -40
A/Y Fri 04/21 82.24 82.42 81.95 82.22 47 -2
E/C Fri 04/21 1.4431 1.4469 1.4394 1.4440 75 9
S/Y Fri 04/21 109.43 109.63 109.06 109.29 57 -14
A/C Fri 04/21 1.0134 1.0192 1.0124 1.0178 68 44
P/S Fri 04/21 1.2792 1.2801 1.2741 1.2773 60 -19
E/S Fri 04/21 1.0700 1.0709 1.0670 1.0674 39 -26
A/N Fri 04/21 1.0733 1.0766 1.0722 1.0724 44 -9
C/Y Fri 04/21 81.14 81.22 80.55 80.77 67 -37
N/Y Fri 04/21 76.61 76.72 76.30 76.64 42 3
P/A Fri 04/21 1.7017 1.7032 1.6938 1.6973 94 -44
E/A Fri 04/21 1.4234 1.4258 1.4165 1.4182 93 -52
P/C Fri 04/21 1.7251 1.7298 1.7183 1.7282 115 31

Close of Market 22-Pair Currency Report for Thursday April 20

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 04/20 1.0710 1.0777 1.0705 1.0716 72 6
P Thu 04/20 1.2774 1.2845 1.2770 1.2815 75 41
S Thu 04/20 0.9980 0.9986 0.9939 0.9983 47 3
Y Thu 04/20 108.83 109.47 108.71 109.29 76 46
C Thu 04/20 1.3483 1.3498 1.3455 1.3474 43 -9
A Thu 04/20 0.7493 0.7545 0.7491 0.7521 54 28
N Thu 04/20 0.7001 0.7050 0.6997 0.7010 53 9
E/Y Thu 04/20 116.58 117.80 116.52 117.15 128 57
E/P Thu 04/20 0.8380 0.8412 0.8358 0.8362 54 -18
P/Y Thu 04/20 139.00 140.31 138.96 140.06 135 106
A/Y Thu 04/20 81.55 82.49 81.48 82.20 101 65
E/C Thu 04/20 1.4438 1.4530 1.4429 1.4441 101 3
S/Y Thu 04/20 108.92 109.90 108.92 109.44 98 52
A/C Thu 04/20 1.0107 1.0170 1.0095 1.0135 75 28
P/S Thu 04/20 1.2748 1.2796 1.2732 1.2794 64 46
E/S Thu 04/20 1.0686 1.0718 1.0680 1.0702 38 16
A/N Thu 04/20 1.0700 1.0747 1.0639 1.0723 108 23
C/Y Thu 04/20 80.70 81.21 80.66 81.09 55 39
N/Y Thu 04/20 76.19 76.74 76.17 76.61 57 42
P/A Thu 04/20 1.7027 1.7083 1.6984 1.7031 99 4
E/A Thu 04/20 1.4278 1.4332 1.4226 1.4243 106 -35
P/C Thu 04/20 1.7220 1.7336 1.7205 1.7267 131 47

Close of Market 22-Pair Currency Report for Wednesday April 19

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 04/19 1.0729 1.0736 1.0699 1.0710 37 -19
P Wed 04/19 1.2839 1.2860 1.2770 1.2779 90 -60
S Wed 04/19 0.9958 0.9990 0.9955 0.9977 35 19
Y Wed 04/19 108.40 109.17 108.36 108.85 81 45
C Wed 04/19 1.3376 1.3489 1.3372 1.3480 117 104
A Wed 04/19 0.7557 0.7561 0.7490 0.7497 71 -60
N Wed 04/19 0.7040 0.7051 0.6995 0.6998 56 -42
E/Y Wed 04/19 116.31 116.96 116.26 116.62 70 31
E/P Wed 04/19 0.8350 0.8388 0.8336 0.8381 52 31
P/Y Wed 04/19 139.13 140.16 138.90 139.10 126 -3
A/Y Wed 04/19 81.91 82.13 81.46 81.60 67 -31
E/C Wed 04/19 1.4351 1.4456 1.4346 1.4441 110 90
S/Y Wed 04/19 108.76 109.41 108.72 109.07 69 31
A/C Wed 04/19 1.0109 1.0117 1.0066 1.0106 51 -3
P/S Wed 04/19 1.2786 1.2820 1.2743 1.2750 77 -36
E/S Wed 04/19 1.0687 1.0697 1.0675 1.0689 22 2
A/N Wed 04/19 1.0725 1.0739 1.0673 1.0707 66 -18
C/Y Wed 04/19 81.00 81.21 80.56 80.72 65 -28
N/Y Wed 04/19 76.29 76.55 76.04 76.17 51 -12
P/A Wed 04/19 1.6972 1.7108 1.6967 1.7041 141 69
E/A Wed 04/19 1.4187 1.4295 1.4181 1.4284 114 97
P/C Wed 04/19 1.7173 1.7278 1.7166 1.7227 112 54

Close of Market 22-Pair Currency Report for Tuesday April 18

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 04/18 1.0641 1.0735 1.0635 1.0729 100 88
P Tue 04/18 1.2563 1.2904 1.2514 1.2843 390 280
S Tue 04/18 1.0041 1.0045 0.9953 0.9956 92 -85
Y Tue 04/18 108.89 109.20 108.31 108.47 89 -42
C Tue 04/18 1.3312 1.3398 1.3308 1.3380 90 68
A Tue 04/18 0.7588 0.7594 0.7532 0.7557 62 -31
N Tue 04/18 0.6997 0.7040 0.6997 0.7039 43 42
E/Y Tue 04/18 115.88 116.48 115.74 116.41 74 53
E/P Tue 04/18 0.8463 0.8511 0.8312 0.8354 199 -109
P/Y Tue 04/18 136.74 140.00 136.12 139.31 388 257
A/Y Tue 04/18 82.54 82.92 81.81 81.96 111 -58
E/C Tue 04/18 1.4164 1.4378 1.4159 1.4359 219 195
S/Y Tue 04/18 108.31 108.96 108.31 108.91 65 60
A/C Tue 04/18 1.0092 1.0121 1.0054 1.0112 67 20
P/S Tue 04/18 1.2613 1.2850 1.2549 1.2788 301 175
E/S Tue 04/18 1.0687 1.0694 1.0675 1.0686 19 -1
A/N Tue 04/18 1.0816 1.0828 1.0716 1.0731 112 -85
C/Y Tue 04/18 81.75 81.93 80.90 81.04 103 -71
N/Y Tue 04/18 76.16 76.61 76.16 76.35 45 19
P/A Tue 04/18 1.6529 1.7082 1.6522 1.6989 560 460
E/A Tue 04/18 1.4013 1.4203 1.4000 1.4195 203 182
P/C Tue 04/18 1.6728 1.7273 1.6700 1.7185 573 457

Close of Market 22-Pair Currency Report for Monday April 17

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 04/17 1.0613 1.0670 1.0601 1.0641 69 28
P Mon 04/17 1.2527 1.2594 1.2521 1.2561 73 34
S Mon 04/17 1.0023 1.0055 1.0008 1.0044 47 21
Y Mon 04/17 108.67 109.04 108.12 108.98 92 31
C Mon 04/17 1.3321 1.3321 1.3260 1.3313 61 -8
A Mon 04/17 0.7574 0.7609 0.7569 0.7587 40 13
N Mon 04/17 0.6986 0.7035 0.6986 0.7006 49 20
E/Y Mon 04/17 115.41 116.00 114.84 115.95 116 54
E/P Mon 04/17 0.8461 0.8488 0.8459 0.8467 29 6
P/Y Mon 04/17 136.24 136.95 135.57 136.91 138 67
A/Y Mon 04/17 82.30 82.72 81.96 82.68 76 38
E/C Mon 04/17 1.4132 1.4172 1.4111 1.4164 61 32
S/Y Mon 04/17 108.22 108.49 107.67 108.47 82 25
A/C Mon 04/17 1.0081 1.0105 1.0077 1.0102 28 21
P/S Mon 04/17 1.2572 1.2625 1.2571 1.2617 54 45
E/S Mon 04/17 1.0661 1.0691 1.0656 1.0686 35 25
A/N Mon 04/17 1.0796 1.0830 1.0784 1.0823 46 27
C/Y Mon 04/17 81.58 81.85 81.24 81.83 61 25
N/Y Mon 04/17 76.00 76.37 75.84 76.35 53 35
P/A Mon 04/17 1.6509 1.6565 1.6500 1.6550 65 41
E/A Mon 04/17 1.4002 1.4029 1.3978 1.4015 51 13
P/C Mon 04/17 1.6673 1.6733 1.6660 1.6724 73 51

Close of Market 22-Pair Currency Report for Friday April 14

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 04/14 1.0611 1.0629 1.0605 1.0622 24 11
P Fri 04/14 1.2499 1.2531 1.2497 1.2524 34 25
S Fri 04/14 1.0055 1.0058 1.0026 1.0029 32 -26
Y Fri 04/14 109.05 109.21 108.59 108.60 62 -45
C Fri 04/14 1.3324 1.3335 1.3308 1.3312 27 -12
A Fri 04/14 0.7560 0.7581 0.7555 0.7578 26 18
N Fri 04/14 0.6995 0.7003 0.6982 0.7002 21 7
E/Y Fri 04/14 115.71 116.00 115.40 115.41 60 -30
E/P Fri 04/14 0.8485 0.8493 0.8474 0.8482 19 -3
P/Y Fri 04/14 136.28 136.59 136.01 136.01 58 -27
A/Y Fri 04/14 82.49 82.66 82.26 82.29 40 -20
E/C Fri 04/14 1.4136 1.4155 1.4123 1.4146 32 10
S/Y Fri 04/14 108.35 108.69 108.20 108.24 49 -11
A/C Fri 04/14 1.0077 1.0093 1.0067 1.0089 26 12
P/S Fri 04/14 1.2565 1.2584 1.2543 1.2562 41 -3
E/S Fri 04/14 1.0672 1.0679 1.0658 1.0660 21 -12
A/N Fri 04/14 1.0800 1.0831 1.0788 1.0817 43 17
C/Y Fri 04/14 81.80 81.95 81.53 81.54 42 -26
N/Y Fri 04/14 76.28 76.41 75.98 76.04 43 -24
P/A Fri 04/14 1.6490 1.6549 1.6490 1.6519 59 29
E/A Fri 04/14 1.4008 1.4041 1.3991 1.4014 50 6
P/C Fri 04/14 1.6653 1.6689 1.6644 1.6674 45 21

Close of Market 22-Pair Currency Report for Thursday April 13

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 04/13 1.0663 1.0677 1.0608 1.0612 69 -51
P Thu 04/13 1.2534 1.2572 1.2501 1.2501 71 -33
S Thu 04/13 1.0018 1.0065 1.0006 1.0053 59 35
Y Thu 04/13 108.99 109.38 108.71 109.11 67 12
C Thu 04/13 1.3249 1.3336 1.3221 1.3328 115 79
A Thu 04/13 0.7517 0.7594 0.7514 0.7563 80 46
N Thu 04/13 0.6956 0.7013 0.6956 0.6993 57 37
E/Y Thu 04/13 116.21 116.44 115.71 115.82 73 -39
E/P Thu 04/13 0.8499 0.8508 0.8473 0.8489 35 -10
P/Y Thu 04/13 136.59 137.09 136.32 136.40 77 -19
A/Y Thu 04/13 81.98 82.87 81.88 82.51 99 53
E/C Thu 04/13 1.4125 1.4158 1.4050 1.4148 108 23
S/Y Thu 04/13 108.63 108.92 108.38 108.49 54 -14
A/C Thu 04/13 0.9961 1.0091 0.9949 1.0081 142 120
P/S Thu 04/13 1.2562 1.2605 1.2559 1.2569 46 7
E/S Thu 04/13 1.0680 1.0697 1.0667 1.0673 30 -7
A/N Thu 04/13 1.0794 1.0843 1.0768 1.0811 75 17
C/Y Thu 04/13 82.20 82.61 81.76 81.83 85 -37
N/Y Thu 04/13 75.73 76.55 75.73 76.29 82 56
P/A Thu 04/13 1.6656 1.6667 1.6500 1.6524 167 -132
E/A Thu 04/13 1.4162 1.4177 1.3997 1.4028 180 -134
P/C Thu 04/13 1.6605 1.6677 1.6555 1.6663 122 58

Close of Market 22-Pair Currency Report for Wednesday April 12

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 04/12 1.0603 1.0674 1.0588 1.0662 86 59
P Wed 04/12 1.2488 1.2542 1.2478 1.2533 64 45
S Wed 04/12 1.0069 1.0088 1.0021 1.0030 67 -39
Y Wed 04/12 109.58 109.85 109.10 109.11 75 -47
C Wed 04/12 1.3321 1.3337 1.3252 1.3263 85 -58
A Wed 04/12 0.7495 0.7513 0.7472 0.7510 41 15
N Wed 04/12 0.6958 0.6959 0.6908 0.6951 51 -7
E/Y Wed 04/12 116.22 116.53 115.92 116.33 61 11
E/P Wed 04/12 0.8487 0.8507 0.8476 0.8505 31 18
P/Y Wed 04/12 136.83 137.31 136.50 136.74 81 -9
A/Y Wed 04/12 82.14 82.34 81.83 81.92 51 -22
E/C Wed 04/12 1.4126 1.4152 1.4061 1.4141 91 15
S/Y Wed 04/12 108.73 109.03 108.51 108.73 52 0
A/C Wed 04/12 0.9983 1.0002 0.9922 0.9961 80 -22
P/S Wed 04/12 1.2575 1.2599 1.2557 1.2573 42 -2
E/S Wed 04/12 1.0682 1.0697 1.0664 1.0696 33 14
A/N Wed 04/12 1.0765 1.0823 1.0762 1.0799 61 34
C/Y Wed 04/12 82.22 82.67 81.99 82.23 68 1
N/Y Wed 04/12 76.19 76.33 75.64 75.83 69 -36
P/A Wed 04/12 1.6648 1.6720 1.6629 1.6684 91 36
E/A Wed 04/12 1.4134 1.4199 1.4121 1.4191 78 57
P/C Wed 04/12 1.6640 1.6678 1.6569 1.6624 109 -16

Close of Market 22-Pair Currency Report for Tuesday April 11

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 04/11 1.0594 1.0629 1.0578 1.0603 51 9
P Tue 04/11 1.2412 1.2490 1.2402 1.2487 88 75
S Tue 04/11 1.0083 1.0091 1.0054 1.0073 37 -10
Y Tue 04/11 110.91 110.92 109.61 109.69 131 -122
C Tue 04/11 1.3321 1.3355 1.3308 1.3330 47 9
A Tue 04/11 0.7496 0.7513 0.7472 0.7494 41 -2
N Tue 04/11 0.6959 0.6967 0.6929 0.6953 38 -6
E/Y Tue 04/11 117.51 117.53 116.27 116.33 126 -118
E/P Tue 04/11 0.8526 0.8547 0.8489 0.8489 58 -37
P/Y Tue 04/11 137.63 137.71 136.82 136.98 89 -65
A/Y Tue 04/11 83.12 83.22 81.93 82.20 129 -92
E/C Tue 04/11 1.4113 1.4190 1.4087 1.4134 103 21
S/Y Tue 04/11 109.87 109.99 108.78 108.87 121 -100
A/C Tue 04/11 0.9987 1.0006 0.9972 0.9990 34 3
P/S Tue 04/11 1.2511 1.2587 1.2491 1.2580 96 69
E/S Tue 04/11 1.0681 1.0698 1.0666 1.0683 32 2
A/N Tue 04/11 1.0760 1.0815 1.0760 1.0772 55 12
C/Y Tue 04/11 83.20 83.22 82.10 82.27 112 -93
N/Y Tue 04/11 77.16 77.23 76.09 76.25 114 -91
P/A Tue 04/11 1.6525 1.6701 1.6507 1.6658 194 133
E/A Tue 04/11 1.4119 1.4213 1.4091 1.4144 122 25
P/C Tue 04/11 1.6528 1.6669 1.6513 1.6646 156 118

Close of Market 22-Pair Currency Report for Monday April 10

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 04/10 1.0583 1.0606 1.0569 1.0594 37 11
P Mon 04/10 1.2371 1.2427 1.2364 1.2408 63 37
S Mon 04/10 1.0089 1.0107 1.0073 1.0088 34 -1
Y Mon 04/10 111.01 111.56 110.79 110.96 77 -5
C Mon 04/10 1.3401 1.3424 1.3326 1.3326 98 -75
A Mon 04/10 0.7489 0.7507 0.7474 0.7498 33 9
N Mon 04/10 0.6930 0.6964 0.6919 0.6956 45 26
E/Y Mon 04/10 117.54 118.05 117.49 117.53 56 -1
E/P Mon 04/10 0.8548 0.8552 0.8522 0.8534 30 -14
P/Y Mon 04/10 137.52 138.24 137.37 137.69 87 17
A/Y Mon 04/10 83.14 83.68 83.02 83.20 66 6
E/C Mon 04/10 1.4183 1.4210 1.4115 1.4115 95 -68
S/Y Mon 04/10 110.02 110.47 109.92 109.95 55 -7
A/C Mon 04/10 1.0033 1.0068 0.9992 0.9993 76 -40
P/S Mon 04/10 1.2490 1.2529 1.2475 1.2519 54 29
E/S Mon 04/10 1.0680 1.0689 1.0675 1.0686 14 6
A/N Mon 04/10 1.0797 1.0830 1.0760 1.0774 70 -23
C/Y Mon 04/10 82.83 83.35 82.75 83.23 60 40
N/Y Mon 04/10 77.00 77.40 76.89 77.18 51 18
P/A Mon 04/10 1.6501 1.6583 1.6473 1.6543 110 42
E/A Mon 04/10 1.4122 1.4153 1.4085 1.4120 68 -2
P/C Mon 04/10 1.6586 1.6632 1.6536 1.6537 96 -49