Close of Market 22-Pair Currency Report for Monday February 27

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 02/27 1.0560 1.0629 1.0550 1.0586 79 26
P Mon 02/27 1.2467 1.2477 1.2383 1.2436 94 -31
S Mon 02/27 1.0077 1.0096 1.0044 1.0089 52 12
Y Mon 02/27 112.09 112.83 111.90 112.70 93 61
C Mon 02/27 1.3097 1.3170 1.3081 1.3169 89 72
A Mon 02/27 0.7677 0.7706 0.7661 0.7673 45 -4
N Mon 02/27 0.7194 0.7226 0.7185 0.7192 41 -2
E/Y Mon 02/27 118.36 119.44 118.24 119.34 120 98
E/P Mon 02/27 0.8470 0.8538 0.8461 0.8511 77 41
P/Y Mon 02/27 139.87 140.35 138.98 140.17 137 30
A/Y Mon 02/27 86.04 86.61 85.81 86.48 80 44
E/C Mon 02/27 1.3828 1.3946 1.3827 1.3943 119 115
S/Y Mon 02/27 111.32 111.79 111.06 111.68 73 36
A/C Mon 02/27 1.0041 1.0108 1.0035 1.0105 73 64
P/S Mon 02/27 1.2553 1.2558 1.2481 1.2548 77 -5
E/S Mon 02/27 1.0636 1.0686 1.0635 1.0683 51 47
A/N Mon 02/27 1.0659 1.0688 1.0642 1.0664 46 5
C/Y Mon 02/27 85.57 85.77 85.33 85.55 44 -2
N/Y Mon 02/27 80.65 81.20 80.48 81.05 72 40
P/A Mon 02/27 1.6218 1.6236 1.6109 1.6202 127 -16
E/A Mon 02/27 1.3739 1.3813 1.3709 1.3792 104 53
P/C Mon 02/27 1.6316 1.6384 1.6236 1.6378 148 62

Close of Market 22-Pair Currency Report for Friday February 24

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 02/24 1.0580 1.0617 1.0556 1.0558 61 -22
P Fri 02/24 1.2552 1.2568 1.2449 1.2454 119 -98
S Fri 02/24 1.0058 1.0074 1.0023 1.0070 51 12
Y Fri 02/24 112.57 112.94 111.92 112.03 102 -54
C Fri 02/24 1.3101 1.3116 1.3055 1.3098 61 -3
A Fri 02/24 0.7713 0.7718 0.7663 0.7670 55 -43
N Fri 02/24 0.7226 0.7236 0.7191 0.7195 45 -31
E/Y Fri 02/24 119.13 119.49 118.26 118.35 123 -78
E/P Fri 02/24 0.8422 0.8490 0.8420 0.8479 70 57
P/Y Fri 02/24 141.28 141.74 139.45 139.54 229 -174
A/Y Fri 02/24 86.82 87.05 85.86 85.94 119 -88
E/C Fri 02/24 1.3859 1.3915 1.3823 1.3835 92 -24
S/Y Fri 02/24 111.82 112.18 111.14 111.23 104 -59
A/C Fri 02/24 1.0103 1.0109 1.0027 1.0048 82 -55
P/S Fri 02/24 1.2624 1.2642 1.2527 1.2542 115 -82
E/S Fri 02/24 1.0645 1.0658 1.0634 1.0638 24 -7
A/N Fri 02/24 1.0663 1.0684 1.0639 1.0656 45 -7
C/Y Fri 02/24 85.88 86.16 85.44 85.50 72 -38
N/Y Fri 02/24 81.34 81.56 80.51 80.61 105 -73
P/A Fri 02/24 1.6260 1.6358 1.6202 1.6231 156 -29
E/A Fri 02/24 1.3708 1.3831 1.3701 1.3764 130 56
P/C Fri 02/24 1.6418 1.6467 1.6298 1.6314 169 -104

Close of Market 22-Pair Currency Report for Thursday February 23

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 02/23 1.0557 1.0594 1.0536 1.0580 58 23
P Thu 02/23 1.2442 1.2560 1.2426 1.2548 134 106
S Thu 02/23 1.0099 1.0114 1.0052 1.0060 62 -39
Y Thu 02/23 113.30 113.44 112.54 112.70 90 -60
C Thu 02/23 1.3160 1.3168 1.3080 1.3108 88 -52
A Thu 02/23 0.7700 0.7739 0.7663 0.7715 76 15
N Thu 02/23 0.7187 0.7245 0.7172 0.7229 73 42
E/Y Thu 02/23 119.59 119.71 119.03 119.28 68 -31
E/P Thu 02/23 0.8476 0.8492 0.8420 0.8432 72 -44
P/Y Thu 02/23 140.98 141.52 140.66 141.42 86 44
A/Y Thu 02/23 87.22 87.30 86.74 86.94 56 -28
E/C Thu 02/23 1.3889 1.3896 1.3843 1.3873 53 -16
S/Y Thu 02/23 112.09 112.24 111.74 112.00 50 -9
A/C Thu 02/23 1.0134 1.0139 1.0087 1.0113 52 -21
P/S Thu 02/23 1.2563 1.2640 1.2560 1.2624 80 61
E/S Thu 02/23 1.0666 1.0672 1.0645 1.0648 27 -18
A/N Thu 02/23 1.0704 1.0717 1.0656 1.0668 61 -36
C/Y Thu 02/23 86.04 86.24 85.84 85.95 40 -9
N/Y Thu 02/23 81.39 81.72 81.27 81.47 45 8
P/A Thu 02/23 1.6149 1.6275 1.6128 1.6259 147 110
E/A Thu 02/23 1.3697 1.3759 1.3659 1.3712 100 15
P/C Thu 02/23 1.6372 1.6457 1.6334 1.6448 123 76

Close of Market 22-Pair Currency Report for Wednesday February 22

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 02/22 1.0535 1.0573 1.0493 1.0557 80 22
P Wed 02/22 1.2469 1.2506 1.2418 1.2458 88 -11
S Wed 02/22 1.0091 1.0139 1.0076 1.0093 63 2
Y Wed 02/22 113.65 113.72 112.89 113.02 83 -63
C Wed 02/22 1.3135 1.3208 1.3108 1.3146 100 11
A Wed 02/22 0.7672 0.7713 0.7665 0.7706 48 34
N Wed 02/22 0.7155 0.7197 0.7146 0.7195 51 40
E/Y Wed 02/22 119.74 119.86 118.58 119.44 128 -30
E/P Wed 02/22 0.8446 0.8490 0.8401 0.8479 89 33
P/Y Wed 02/22 141.70 142.01 140.45 140.81 156 -89
A/Y Wed 02/22 87.18 87.36 86.66 87.09 70 -9
E/C Wed 02/22 1.3842 1.3931 1.3801 1.3892 130 50
S/Y Wed 02/22 112.53 112.66 111.49 111.94 117 -59
A/C Wed 02/22 1.0079 1.0155 1.0068 1.0130 87 51
P/S Wed 02/22 1.2583 1.2656 1.2563 1.2576 93 -7
E/S Wed 02/22 1.0635 1.0675 1.0632 1.0667 43 32
A/N Wed 02/22 1.0709 1.0744 1.0702 1.0703 42 -6
C/Y Wed 02/22 86.47 86.58 85.46 85.94 112 -53
N/Y Wed 02/22 81.33 81.42 80.82 81.32 60 -1
P/A Wed 02/22 1.6242 1.6288 1.6146 1.6162 142 -80
E/A Wed 02/22 1.3719 1.3748 1.3623 1.3707 125 -12
P/C Wed 02/22 1.6352 1.6445 1.6351 1.6379 94 27

Close of Market 22-Pair Currency Report for Tuesday February 21

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 02/21 1.0609 1.0614 1.0525 1.0535 89 -74
P Tue 02/21 1.2459 1.2479 1.2400 1.2475 79 16
S Tue 02/21 1.0023 1.0104 1.0020 1.0089 84 66
Y Tue 02/21 113.06 113.77 113.02 113.65 75 59
C Tue 02/21 1.3098 1.3163 1.3097 1.3137 66 39
A Tue 02/21 0.7685 0.7688 0.7648 0.7679 40 -6
N Tue 02/21 0.7185 0.7186 0.7128 0.7162 58 -23
E/Y Tue 02/21 119.99 120.30 119.55 119.81 75 -18
E/P Tue 02/21 0.8509 0.8514 0.8444 0.8448 70 -61
P/Y Tue 02/21 140.92 141.80 140.83 141.79 97 87
A/Y Tue 02/21 86.89 87.28 86.78 87.27 50 38
E/C Tue 02/21 1.3899 1.3908 1.3833 1.3849 75 -50
S/Y Tue 02/21 112.70 113.01 112.38 112.62 63 -8
A/C Tue 02/21 1.0067 1.0104 1.0051 1.0088 53 21
P/S Tue 02/21 1.2487 1.2590 1.2483 1.2587 107 100
E/S Tue 02/21 1.0641 1.0646 1.0630 1.0637 16 -4
A/N Tue 02/21 1.0684 1.0734 1.0677 1.0716 57 32
C/Y Tue 02/21 86.25 86.56 86.20 86.48 36 23
N/Y Tue 02/21 81.24 81.41 80.99 81.40 42 16
P/A Tue 02/21 1.6191 1.6265 1.6170 1.6241 95 50
E/A Tue 02/21 1.3792 1.3810 1.3719 1.3721 91 -71
P/C Tue 02/21 1.6317 1.6404 1.6292 1.6390 112 73

Close of Market 22-Pair Currency Report for Monday February 20

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 02/20 1.0604 1.0631 1.0602 1.0612 29 8
P Mon 02/20 1.2405 1.2481 1.2401 1.2463 80 58
S Mon 02/20 1.0025 1.0042 1.0010 1.0025 32 0
Y Mon 02/20 112.82 113.22 112.78 113.09 44 27
C Mon 02/20 1.3096 1.3118 1.3072 1.3102 46 6
A Mon 02/20 0.7665 0.7689 0.7657 0.7682 32 17
N Mon 02/20 0.7189 0.7194 0.7168 0.7187 26 -2
E/Y Mon 02/20 119.69 120.29 119.67 120.06 62 37
E/P Mon 02/20 0.8547 0.8553 0.8510 0.8513 43 -34
P/Y Mon 02/20 140.04 141.23 139.91 140.96 132 92
A/Y Mon 02/20 86.51 86.98 86.44 86.88 54 37
E/C Mon 02/20 1.3888 1.3927 1.3878 1.3906 49 18
S/Y Mon 02/20 112.40 112.91 112.40 112.78 51 38
A/C Mon 02/20 1.0042 1.0071 1.0027 1.0066 44 24
P/S Mon 02/20 1.2442 1.2518 1.2429 1.2496 89 54
E/S Mon 02/20 1.0639 1.0663 1.0626 1.0642 37 3
A/N Mon 02/20 1.0649 1.0699 1.0646 1.0683 53 34
C/Y Mon 02/20 86.16 86.51 86.06 86.28 45 12
N/Y Mon 02/20 81.20 81.31 80.93 81.28 38 8
P/A Mon 02/20 1.6147 1.6265 1.6145 1.6217 120 70
E/A Mon 02/20 1.3812 1.3859 1.3801 1.3808 58 -4
P/C Mon 02/20 1.6247 1.6358 1.6234 1.6331 124 84

Close of Market 22-Pair Currency Report for Friday February 17

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 02/17 1.0672 1.0675 1.0604 1.0607 71 -65
P Fri 02/17 1.2487 1.2509 1.2387 1.2432 122 -55
S Fri 02/17 0.9967 1.0028 0.9964 1.0024 64 57
Y Fri 02/17 113.21 113.48 112.61 112.85 87 -36
C Fri 02/17 1.3069 1.3124 1.3058 1.3101 66 32
A Fri 02/17 0.7692 0.7711 0.7654 0.7664 57 -28
N Fri 02/17 0.7208 0.7219 0.7179 0.7186 40 -22
E/Y Fri 02/17 120.84 121.08 119.69 119.76 139 -108
E/P Fri 02/17 0.8544 0.8590 0.8518 0.8533 72 -11
P/Y Fri 02/17 141.37 141.92 139.60 140.31 232 -106
A/Y Fri 02/17 87.08 87.44 86.27 86.48 117 -60
E/C Fri 02/17 1.3946 1.3956 1.3900 1.3902 56 -44
S/Y Fri 02/17 113.53 113.76 112.49 112.55 127 -98
A/C Fri 02/17 1.0053 1.0072 1.0019 1.0041 53 -12
P/S Fri 02/17 1.2446 1.2485 1.2378 1.2464 107 18
E/S Fri 02/17 1.0637 1.0648 1.0633 1.0638 15 1
A/N Fri 02/17 1.0663 1.0705 1.0645 1.0659 60 -4
C/Y Fri 02/17 86.60 86.85 85.89 86.11 96 -49
N/Y Fri 02/17 81.60 81.90 80.99 81.10 91 -50
P/A Fri 02/17 1.6223 1.6256 1.6143 1.6218 113 -5
E/A Fri 02/17 1.3865 1.3898 1.3830 1.3840 68 -25
P/C Fri 02/17 1.6318 1.6340 1.6204 1.6289 136 -29

Close of Market 22-Pair Currency Report for Thursday February 16th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 02/16 1.0598 1.0678 1.0590 1.0671 88 73
P Thu 02/16 1.2456 1.2522 1.2452 1.2494 70 38
S Thu 02/16 1.0049 1.0055 0.9967 0.9971 88 -78
Y Thu 02/16 114.12 114.30 113.07 113.13 123 -99
C Thu 02/16 1.3074 1.3078 1.3008 1.3066 70 -8
A Thu 02/16 0.7708 0.7730 0.7683 0.7691 47 -17
N Thu 02/16 0.7221 0.7241 0.7204 0.7228 37 7
E/Y Thu 02/16 120.96 121.15 120.67 120.75 48 -21
E/P Thu 02/16 0.8502 0.8551 0.8485 0.8539 66 37
P/Y Thu 02/16 142.14 142.43 141.23 141.36 120 -78
A/Y Thu 02/16 87.95 88.14 86.98 87.01 116 -94
E/C Thu 02/16 1.3856 1.3953 1.3841 1.3944 112 88
S/Y Thu 02/16 113.45 113.78 113.31 113.43 47 -2
A/C Thu 02/16 1.0076 1.0095 1.0023 1.0050 72 -26
P/S Thu 02/16 1.2516 1.2541 1.2450 1.2459 91 -57
E/S Thu 02/16 1.0656 1.0662 1.0639 1.0643 23 -13
A/N Thu 02/16 1.0664 1.0691 1.0631 1.0636 60 -28
C/Y Thu 02/16 87.22 87.41 86.52 86.56 89 -66
N/Y Thu 02/16 82.38 82.57 81.69 81.78 88 -60
P/A Thu 02/16 1.6148 1.6278 1.6125 1.6239 153 91
E/A Thu 02/16 1.3740 1.3875 1.3723 1.3870 152 130
P/C Thu 02/16 1.6283 1.6338 1.6265 1.6326 73 43

Close of Market 22-Pair Currency Report for Wednesday February 15th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 02/15 1.0575 1.0608 1.0520 1.0598 88 23
P Wed 02/15 1.2464 1.2479 1.2382 1.2457 97 -7
S Wed 02/15 1.0057 1.0117 1.0048 1.0049 69 -8
Y Wed 02/15 114.22 114.94 113.86 114.08 108 -14
C Wed 02/15 1.3071 1.3118 1.3062 1.3066 56 -5
A Wed 02/15 0.7660 0.7717 0.7636 0.7716 81 56
N Wed 02/15 0.7165 0.7227 0.7145 0.7227 82 62
E/Y Wed 02/15 120.78 121.27 120.70 120.97 57 19
E/P Wed 02/15 0.8474 0.8520 0.8464 0.8509 56 35
P/Y Wed 02/15 142.34 142.78 141.81 142.12 97 -22
A/Y Wed 02/15 87.48 88.12 87.42 88.03 70 55
E/C Wed 02/15 1.3822 1.3869 1.3781 1.3854 88 32
S/Y Wed 02/15 113.49 113.74 113.22 113.50 52 1
A/C Wed 02/15 1.0013 1.0088 1.0003 1.0083 85 70
P/S Wed 02/15 1.2536 1.2571 1.2503 1.2519 68 -17
E/S Wed 02/15 1.0638 1.0664 1.0637 1.0656 27 18
A/N Wed 02/15 1.0683 1.0703 1.0665 1.0671 38 -12
C/Y Wed 02/15 87.32 87.71 87.08 87.28 63 -4
N/Y Wed 02/15 81.82 82.48 81.79 82.44 69 62
P/A Wed 02/15 1.6252 1.6272 1.6134 1.6139 138 -113
E/A Wed 02/15 1.3792 1.3804 1.3721 1.3735 83 -57
P/C Wed 02/15 1.6291 1.6316 1.6220 1.6278 96 -13

Close of Market 22-Pair Currency Report for Tuesday February 14th

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 02/14 1.0596 1.0632 1.0560 1.0575 72 -21
P Tue 02/14 1.2524 1.2546 1.2442 1.2466 104 -58
S Tue 02/14 1.0051 1.0083 1.0029 1.0063 54 12
Y Tue 02/14 113.71 114.48 113.24 114.22 124 51
C Tue 02/14 1.3067 1.3104 1.3022 1.3074 82 7
A Tue 02/14 0.7637 0.7695 0.7616 0.7654 79 17
N Tue 02/14 0.7173 0.7196 0.7133 0.7163 63 -10
E/Y Tue 02/14 120.50 120.99 120.21 120.79 78 29
E/P Tue 02/14 0.8459 0.8528 0.8453 0.8481 75 22
P/Y Tue 02/14 142.39 142.69 141.00 142.39 169 0
A/Y Tue 02/14 86.84 87.46 86.78 87.42 68 58
E/C Tue 02/14 1.3848 1.3868 1.3802 1.3826 66 -22
S/Y Tue 02/14 113.04 113.57 112.73 113.47 84 43
A/C Tue 02/14 0.9981 1.0027 0.9972 1.0008 55 27
P/S Tue 02/14 1.2590 1.2602 1.2503 1.2546 99 -44
E/S Tue 02/14 1.0657 1.0673 1.0643 1.0643 30 -14
A/N Tue 02/14 1.0638 1.0697 1.0629 1.0680 68 42
C/Y Tue 02/14 86.97 87.50 86.77 87.33 73 36
N/Y Tue 02/14 81.53 81.85 81.34 81.81 51 28
P/A Tue 02/14 1.6385 1.6396 1.6191 1.6280 205 -105
E/A Tue 02/14 1.3863 1.3871 1.3800 1.3809 71 -54
P/C Tue 02/14 1.6364 1.6374 1.6233 1.6300 141 -64