Close of Market 22-Pair Currency Report for Tuesday September 19

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 09/19 1.1949 1.2006 1.1948 1.1995 58 46
P Tue 09/19 1.3480 1.3551 1.3468 1.3522 83 42
S Tue 09/19 0.9594 0.9648 0.9584 0.9625 64 31
Y Tue 09/19 111.51 111.88 111.20 111.48 68 -3
C Tue 09/19 1.2289 1.2308 1.2254 1.2272 54 -17
A Tue 09/19 0.7953 0.8019 0.7953 0.8010 66 57
N Tue 09/19 0.7250 0.7326 0.7250 0.7311 76 61
E/Y Tue 09/19 132.94 134.17 132.94 133.72 123 78
E/P Tue 09/19 0.8827 0.8899 0.8824 0.8869 75 42
P/Y Tue 09/19 150.47 151.57 150.12 150.75 145 28
A/Y Tue 09/19 88.76 89.49 88.64 89.29 85 53
E/C Tue 09/19 1.4689 1.4767 1.4677 1.4720 90 31
S/Y Tue 09/19 115.98 116.46 115.54 115.80 92 -18
A/C Tue 09/19 0.9779 0.9838 0.9771 0.9830 67 51
P/S Tue 09/19 1.2941 1.3041 1.2934 1.3016 107 75
E/S Tue 09/19 1.1489 1.1563 1.1482 1.1546 81 57
A/N Tue 09/19 1.0951 1.0986 1.0933 1.0952 53 1
C/Y Tue 09/19 90.69 91.05 90.47 90.83 58 14
N/Y Tue 09/19 80.94 81.78 80.88 81.50 90 56
P/A Tue 09/19 1.6956 1.6984 1.6842 1.6880 142 -76
E/A Tue 09/19 1.5010 1.5032 1.4941 1.4973 91 -37
P/C Tue 09/19 1.6580 1.6671 1.6543 1.6594 128 14

Close of Market 22-Pair Currency Report for Monday September 18

 

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 09/18 1.1919 1.1969 1.1915 1.1952 54 33
P Mon 09/18 1.3561 1.3618 1.3464 1.3494 154 -67
S Mon 09/18 0.9604 0.9640 0.9580 0.9618 60 14
Y Mon 09/18 111.06 111.66 110.99 111.48 67 42
C Mon 09/18 1.2189 1.2337 1.2171 1.2292 166 103
A Mon 09/18 0.7996 0.8035 0.7939 0.7963 96 -33
N Mon 09/18 0.7274 0.7343 0.7247 0.7260 96 -14
E/Y Mon 09/18 132.36 133.42 132.36 133.25 106 89
E/P Mon 09/18 0.8782 0.8862 0.8778 0.8856 84 74
P/Y Mon 09/18 150.56 151.50 150.13 150.44 137 -12
A/Y Mon 09/18 88.83 89.33 88.55 88.77 78 -6
E/C Mon 09/18 1.4521 1.4725 1.4512 1.4690 213 169
S/Y Mon 09/18 115.54 116.19 115.43 115.90 76 36
A/C Mon 09/18 0.9752 0.9798 0.9725 0.9788 73 36
P/S Mon 09/18 1.3020 1.3074 1.2957 1.2978 117 -42
E/S Mon 09/18 1.1452 1.1499 1.1446 1.1495 53 43
A/N Mon 09/18 1.0976 1.0983 1.0937 1.0965 46 -11
C/Y Mon 09/18 91.03 91.48 90.40 90.68 108 -35
N/Y Mon 09/18 80.80 81.64 80.74 80.94 90 14
P/A Mon 09/18 1.6945 1.7005 1.6889 1.6943 116 -2
E/A Mon 09/18 1.4892 1.5032 1.4871 1.5006 161 114
P/C Mon 09/18 1.6518 1.6629 1.6479 1.6586 150 68

Close of Market 22-Pair Currency Report for Friday September 15

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 09/15 1.1917 1.1987 1.1901 1.1952 86 35
P Fri 09/15 1.3397 1.3616 1.3380 1.3567 236 170
S Fri 09/15 0.9677 0.9677 0.9564 0.9594 113 -83
Y Fri 09/15 110.20 111.33 109.54 110.87 179 67
C Fri 09/15 1.2162 1.2218 1.2118 1.2188 100 26
A Fri 09/15 0.8001 0.8035 0.7986 0.7998 49 -3
N Fri 09/15 0.7210 0.7310 0.7210 0.7284 100 74
E/Y Fri 09/15 131.49 133.09 130.60 132.34 249 85
E/P Fri 09/15 0.8871 0.8906 0.8773 0.8797 133 -74
P/Y Fri 09/15 147.62 151.53 146.58 150.42 495 280
A/Y Fri 09/15 88.19 89.26 87.66 88.68 160 49
E/C Fri 09/15 1.4494 1.4603 1.4483 1.4546 120 52
S/Y Fri 09/15 114.43 115.93 113.69 115.56 224 113
A/C Fri 09/15 0.9732 0.9774 0.9720 0.9748 54 16
P/S Fri 09/15 1.2936 1.3076 1.2868 1.3016 208 80
E/S Fri 09/15 1.1465 1.1500 1.1451 1.1451 49 -14
A/N Fri 09/15 1.1078 1.1092 1.0951 1.0979 141 -99
C/Y Fri 09/15 90.55 91.63 89.98 90.96 165 41
N/Y Fri 09/15 79.53 81.03 79.21 80.76 182 123
P/A Fri 09/15 1.6726 1.7000 1.6712 1.6959 288 233
E/A Fri 09/15 1.4880 1.4966 1.4863 1.4920 103 40
P/C Fri 09/15 1.6291 1.6576 1.6279 1.6534 297 243

Close of Market 22-Pair Currency Report for Thursday September 14

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 09/14 1.1884 1.1922 1.1837 1.1918 85 34
P Thu 09/14 1.3208 1.3403 1.3153 1.3399 250 191
S Thu 09/14 0.9636 0.9705 0.9617 0.9640 88 4
Y Thu 09/14 110.47 111.03 110.31 110.45 72 -2
C Thu 09/14 1.2171 1.2239 1.2159 1.2184 80 13
A Thu 09/14 0.7985 0.8016 0.7955 0.7989 61 4
N Thu 09/14 0.7236 0.7262 0.7183 0.7217 79 -19
E/Y Thu 09/14 131.16 131.75 131.10 131.53 65 37
E/P Thu 09/14 0.9004 0.9040 0.8866 0.8886 174 -118
P/Y Thu 09/14 145.89 148.33 145.16 147.99 317 210
A/Y Thu 09/14 88.20 88.74 88.02 88.24 72 4
E/C Thu 09/14 1.4465 1.4532 1.4441 1.4507 91 42
S/Y Thu 09/14 114.51 114.74 113.92 114.56 82 5
A/C Thu 09/14 0.9719 0.9758 0.9705 0.9733 53 14
P/S Thu 09/14 1.2729 1.2945 1.2705 1.2916 240 187
E/S Thu 09/14 1.1466 1.1528 1.1438 1.1478 90 12
A/N Thu 09/14 1.1024 1.1088 1.0993 1.1066 95 42
C/Y Thu 09/14 90.72 91.00 90.46 90.64 54 -8
N/Y Thu 09/14 79.94 80.34 79.59 79.71 75 -23
P/A Thu 09/14 1.6533 1.6799 1.6431 1.6769 368 236
E/A Thu 09/14 1.4877 1.4923 1.4812 1.4902 111 25
P/C Thu 09/14 1.6073 1.6358 1.6000 1.6324 358 251

Close of Market 22-Pair Currency Report for Wednesday September 13

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 09/13 1.1963 1.1994 1.1872 1.1885 122 -78
P Wed 09/13 1.3279 1.3328 1.3184 1.3203 144 -76
S Wed 09/13 0.9593 0.9660 0.9583 0.9644 77 51
Y Wed 09/13 110.12 110.68 109.89 110.56 79 44
C Wed 09/13 1.2182 1.2219 1.2130 1.2180 89 -2
A Wed 09/13 0.8028 0.8044 0.7970 0.7984 74 -44
N Wed 09/13 0.7283 0.7303 0.7219 0.7239 84 -44
E/Y Wed 09/13 131.77 132.00 131.25 131.41 75 -36
E/P Wed 09/13 0.9006 0.9038 0.8982 0.9000 56 -6
P/Y Wed 09/13 146.22 146.65 145.66 145.98 99 -24
A/Y Wed 09/13 88.31 88.55 88.08 88.28 47 -3
E/C Wed 09/13 1.4575 1.4589 1.4473 1.4476 116 -99
S/Y Wed 09/13 114.53 114.83 114.34 114.62 49 9
A/C Wed 09/13 0.9770 0.9778 0.9721 0.9725 57 -45
P/S Wed 09/13 1.2734 1.2792 1.2707 1.2734 85 0
E/S Wed 09/13 1.1478 1.1511 1.1455 1.1462 56 -16
A/N Wed 09/13 1.0998 1.1044 1.0989 1.1026 55 28
C/Y Wed 09/13 90.34 90.81 90.33 90.76 48 42
N/Y Wed 09/13 80.21 80.37 79.79 80.02 58 -19
P/A Wed 09/13 1.6545 1.6599 1.6482 1.6534 117 -11
E/A Wed 09/13 1.4915 1.4944 1.4878 1.4883 66 -32
P/C Wed 09/13 1.6179 1.6209 1.6079 1.6082 130 -97

Close of Market 22-Pair Currency Report for Tuesday September 12

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 09/12 1.1950 1.1978 1.1926 1.1966 52 16
P Tue 09/12 1.3159 1.3298 1.3159 1.3283 139 124
S Tue 09/12 0.9553 0.9617 0.9524 0.9604 93 51
Y Tue 09/12 109.36 110.25 109.24 110.18 101 82
C Tue 09/12 1.2108 1.2189 1.2081 1.2185 108 77
A Tue 09/12 0.8025 0.8048 0.7998 0.8019 50 -6
N Tue 09/12 0.7253 0.7320 0.7216 0.7289 104 36
E/Y Tue 09/12 130.47 131.89 130.47 131.84 142 137
E/P Tue 09/12 0.9094 0.9095 0.8982 0.9007 113 -87
P/Y Tue 09/12 143.92 146.52 143.91 146.35 261 243
A/Y Tue 09/12 87.78 88.47 87.48 88.36 99 58
E/C Tue 09/12 1.4471 1.4581 1.4465 1.4580 116 109
S/Y Tue 09/12 114.36 114.78 114.26 114.70 52 34
A/C Tue 09/12 0.9718 0.9777 0.9692 0.9772 85 54
P/S Tue 09/12 1.2574 1.2776 1.2539 1.2757 237 183
E/S Tue 09/12 1.1393 1.1500 1.1391 1.1492 109 99
A/N Tue 09/12 1.1058 1.1106 1.0978 1.0999 128 -59
C/Y Tue 09/12 90.28 90.66 90.20 90.40 46 12
N/Y Tue 09/12 79.31 80.35 78.93 80.30 142 99
P/A Tue 09/12 1.6386 1.6581 1.6386 1.6561 195 175
E/A Tue 09/12 1.4879 1.4939 1.4845 1.4919 94 40
P/C Tue 09/12 1.5935 1.6196 1.5935 1.6185 261 250

Close of Market 22-Pair Currency Report for Monday September 11

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 09/11 1.2014 1.2029 1.1947 1.1952 82 -62
P Mon 09/11 1.3184 1.3222 1.3161 1.3164 61 -20
S Mon 09/11 0.9466 0.9569 0.9460 0.9567 109 101
Y Mon 09/11 108.18 109.50 108.12 109.49 138 131
C Mon 09/11 1.2156 1.2169 1.2097 1.2122 72 -34
A Mon 09/11 0.8053 0.8058 0.8018 0.8024 40 -29
N Mon 09/11 0.7259 0.7294 0.7224 0.7245 70 -14
E/Y Mon 09/11 129.98 130.90 129.93 130.82 97 84
E/P Mon 09/11 0.9111 0.9121 0.9075 0.9075 46 -36
P/Y Mon 09/11 142.60 144.16 142.49 144.14 167 154
A/Y Mon 09/11 87.13 87.89 87.08 87.86 81 73
E/C Mon 09/11 1.4605 1.4613 1.4475 1.4483 138 -122
S/Y Mon 09/11 114.15 114.67 114.03 114.43 64 28
A/C Mon 09/11 0.9794 0.9795 0.9717 0.9727 78 -67
P/S Mon 09/11 1.2479 1.2594 1.2472 1.2594 122 115
E/S Mon 09/11 1.1372 1.1434 1.1366 1.1430 68 58
A/N Mon 09/11 1.1090 1.1134 1.1042 1.1073 92 -17
C/Y Mon 09/11 88.93 90.36 88.88 90.31 148 138
N/Y Mon 09/11 78.53 79.34 78.25 79.33 109 80
P/A Mon 09/11 1.6354 1.6435 1.6351 1.6403 84 49
E/A Mon 09/11 1.4912 1.4950 1.4882 1.4887 68 -25
P/C Mon 09/11 1.6022 1.6052 1.5943 1.5957 109 -65

Close of Market 22-Pair Currency Report for Friday September 8

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 09/08 1.2022 1.2092 1.2014 1.2031 78 9
P Fri 09/08 1.3091 1.3224 1.3091 1.3207 133 116
S Fri 09/08 0.9501 0.9507 0.9420 0.9447 87 -54
Y Fri 09/08 108.42 108.48 107.31 107.74 117 -68
C Fri 09/08 1.2109 1.2165 1.2061 1.2143 104 34
A Fri 09/08 0.8044 0.8124 0.8042 0.8059 82 15
N Fri 09/08 0.7230 0.7337 0.7227 0.7273 110 43
E/Y Fri 09/08 130.49 130.66 129.46 129.69 120 -80
E/P Fri 09/08 0.9156 0.9202 0.9109 0.9112 93 -44
P/Y Fri 09/08 141.98 142.53 141.33 142.30 120 32
A/Y Fri 09/08 87.22 87.72 86.83 86.83 89 -39
E/C Fri 09/08 1.4558 1.4631 1.4550 1.4615 81 57
S/Y Fri 09/08 114.03 114.49 113.43 114.04 106 1
A/C Fri 09/08 0.9741 0.9816 0.9741 0.9786 75 45
P/S Fri 09/08 1.2438 1.2514 1.2386 1.2476 128 38
E/S Fri 09/08 1.1412 1.1434 1.1365 1.1371 69 -41
A/N Fri 09/08 1.1118 1.1129 1.1056 1.1078 73 -40
C/Y Fri 09/08 89.47 89.65 88.67 88.72 98 -75
N/Y Fri 09/08 78.39 79.15 78.30 78.36 85 -3
P/A Fri 09/08 1.6265 1.6387 1.6167 1.6386 220 121
E/A Fri 09/08 1.4937 1.4944 1.4865 1.4933 79 -4
P/C Fri 09/08 1.5854 1.6039 1.5836 1.6037 203 183

Close of Market 22-Pair Currency Report for Thursday September 7

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 09/07 1.1916 1.2059 1.1913 1.2021 146 105
P Thu 09/07 1.3042 1.3115 1.3032 1.3100 83 58
S Thu 09/07 0.9559 0.9594 0.9493 0.9511 101 -48
Y Thu 09/07 109.17 109.26 108.04 108.46 122 -71
C Thu 09/07 1.2222 1.2241 1.2118 1.2122 123 -100
A Thu 09/07 0.7994 0.8047 0.7974 0.8045 73 51
N Thu 09/07 0.7195 0.7241 0.7171 0.7232 70 37
E/Y Thu 09/07 130.19 131.08 129.90 130.35 118 16
E/P Thu 09/07 0.9135 0.9202 0.9118 0.9173 84 38
P/Y Thu 09/07 142.38 142.67 141.47 142.09 120 -29
A/Y Thu 09/07 87.33 87.50 86.88 87.26 62 -7
E/C Thu 09/07 1.4561 1.4659 1.4520 1.4568 139 7
S/Y Thu 09/07 114.06 114.43 113.73 114.02 70 -4
A/C Thu 09/07 0.9776 0.9809 0.9741 0.9752 68 -24
P/S Thu 09/07 1.2471 1.2513 1.2423 1.2459 90 -12
E/S Thu 09/07 1.1382 1.1481 1.1378 1.1431 103 49
A/N Thu 09/07 1.1100 1.1143 1.1068 1.1122 75 22
C/Y Thu 09/07 89.28 89.63 88.99 89.46 64 18
N/Y Thu 09/07 78.57 78.73 78.18 78.43 55 -14
P/A Thu 09/07 1.6288 1.6345 1.6258 1.6280 87 -8
E/A Thu 09/07 1.4886 1.4995 1.4871 1.4936 124 50
P/C Thu 09/07 1.5937 1.5969 1.5849 1.5879 120 -58

Close of Market 22-Pair Currency Report for Wednesday September 6

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 09/06 1.1906 1.1950 1.1903 1.1916 47 10
P Wed 09/06 1.3031 1.3082 1.3018 1.3040 64 9
S Wed 09/06 0.9545 0.9582 0.9527 0.9569 55 24
Y Wed 09/06 108.78 109.39 108.44 109.30 95 52
C Wed 09/06 1.2370 1.2414 1.2146 1.2227 268 -143
A Wed 09/06 0.7995 0.8020 0.7963 0.7994 57 -1
N Wed 09/06 0.7229 0.7260 0.7186 0.7192 74 -37
E/Y Wed 09/06 129.56 130.39 129.36 130.24 103 68
E/P Wed 09/06 0.9132 0.9164 0.9122 0.9136 42 4
P/Y Wed 09/06 141.72 142.67 141.36 142.53 131 81
A/Y Wed 09/06 86.95 87.50 86.55 87.38 95 43
E/C Wed 09/06 1.4731 1.4810 1.4483 1.4568 327 -163
S/Y Wed 09/06 113.83 114.28 113.68 114.21 60 38
A/C Wed 09/06 0.9889 0.9926 0.9681 0.9774 245 -115
P/S Wed 09/06 1.2440 1.2497 1.2421 1.2478 76 38
E/S Wed 09/06 1.1371 1.1421 1.1366 1.1402 55 31
A/N Wed 09/06 1.1042 1.1120 1.1023 1.1113 97 71
C/Y Wed 09/06 87.89 89.77 87.54 89.38 223 149
N/Y Wed 09/06 78.64 78.84 78.30 78.60 54 -4
P/A Wed 09/06 1.6293 1.6387 1.6249 1.6309 138 16
E/A Wed 09/06 1.4896 1.4980 1.4858 1.4902 122 6
P/C Wed 09/06 1.6120 1.6203 1.5842 1.5943 361 -177