Close of Market 22-Pair Currency Report for Friday May 26

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 05/26 1.1207 1.1233 1.1160 1.1168 73 -39
P Fri 05/26 1.2939 1.2945 1.2774 1.2810 171 -129
S Fri 05/26 0.9718 0.9760 0.9695 0.9744 65 26
Y Fri 05/26 111.81 111.83 110.87 111.21 96 -60
C Fri 05/26 1.3484 1.3495 1.3431 1.3445 64 -39
A Fri 05/26 0.7453 0.7459 0.7420 0.7449 39 -4
N Fri 05/26 0.7017 0.7075 0.7005 0.7072 70 55
E/Y Fri 05/26 125.35 125.41 124.16 124.31 125 -104
E/P Fri 05/26 0.8658 0.8749 0.8654 0.8723 95 65
P/Y Fri 05/26 144.69 144.71 142.10 142.46 261 -223
A/Y Fri 05/26 83.31 83.36 82.49 82.83 87 -48
E/C Fri 05/26 1.5117 1.5123 1.5010 1.5029 113 -88
S/Y Fri 05/26 114.95 114.96 113.93 114.10 103 -85
A/C Fri 05/26 1.0047 1.0056 1.0000 1.0016 56 -31
P/S Fri 05/26 1.2570 1.2590 1.2449 1.2482 141 -88
E/S Fri 05/26 1.0898 1.0909 1.0877 1.0892 32 -6
A/N Fri 05/26 1.0608 1.0622 1.0527 1.0528 95 -80
C/Y Fri 05/26 82.90 82.93 82.36 82.68 57 -22
N/Y Fri 05/26 78.51 78.66 78.11 78.64 55 13
P/A Fri 05/26 1.7341 1.7363 1.7166 1.7193 197 -148
E/A Fri 05/26 1.5034 1.5107 1.4977 1.4999 130 -35
P/C Fri 05/26 1.7434 1.7459 1.7190 1.7225 269 -209

Close of Market 22-Pair Currency Report for Thursday May 25

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 05/25 1.1217 1.1249 1.1193 1.1209 56 -8
P Thu 05/25 1.2969 1.3011 1.2931 1.2939 80 -30
S Thu 05/25 0.9726 0.9737 0.9699 0.9729 38 3
Y Thu 05/25 111.49 111.94 111.43 111.79 51 30
C Thu 05/25 1.3403 1.3491 1.3386 1.3484 105 81
A Thu 05/25 0.7502 0.7514 0.7449 0.7454 65 -48
N Thu 05/25 0.7047 0.7053 0.7015 0.7023 38 -24
E/Y Thu 05/25 125.08 125.79 125.05 125.32 74 24
E/P Thu 05/25 0.8646 0.8666 0.8639 0.8660 27 14
P/Y Thu 05/25 144.56 145.41 144.53 144.66 88 10
A/Y Thu 05/25 83.64 83.85 83.27 83.34 58 -30
E/C Thu 05/25 1.5039 1.5117 1.5027 1.5114 90 75
S/Y Thu 05/25 114.53 115.15 114.43 114.88 72 35
A/C Thu 05/25 1.0053 1.0066 1.0015 1.0052 51 -1
P/S Thu 05/25 1.2614 1.2630 1.2565 1.2589 65 -25
E/S Thu 05/25 1.0914 1.0928 1.0889 1.0906 39 -8
A/N Thu 05/25 1.0633 1.0662 1.0585 1.0609 77 -24
C/Y Thu 05/25 83.14 83.46 82.83 82.88 63 -26
N/Y Thu 05/25 78.55 78.84 78.46 78.52 38 -3
P/A Thu 05/25 1.7269 1.7397 1.7263 1.7352 134 83
E/A Thu 05/25 1.4939 1.5059 1.4939 1.5030 120 91
P/C Thu 05/25 1.7379 1.7457 1.7355 1.7448 102 69

Close of Market 22-Pair Currency Report for Wednesday May 24

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 05/24 1.1181 1.1219 1.1167 1.1217 52 36
P Wed 05/24 1.2957 1.2997 1.2926 1.2967 71 10
S Wed 05/24 0.9757 0.9774 0.9726 0.9726 48 -31
Y Wed 05/24 111.75 112.11 111.47 111.49 64 -26
C Wed 05/24 1.3512 1.3538 1.3403 1.3403 135 -109
A Wed 05/24 0.7474 0.7506 0.7441 0.7502 65 28
N Wed 05/24 0.7008 0.7057 0.6987 0.7039 70 31
E/Y Wed 05/24 124.99 125.39 124.89 125.07 50 8
E/P Wed 05/24 0.8626 0.8654 0.8601 0.8646 53 20
P/Y Wed 05/24 144.80 145.38 144.48 144.56 90 -24
A/Y Wed 05/24 83.52 83.70 83.21 83.62 49 10
E/C Wed 05/24 1.5109 1.5138 1.5012 1.5036 126 -73
S/Y Wed 05/24 114.47 114.84 114.34 114.50 50 3
A/C Wed 05/24 1.0106 1.0110 1.0024 1.0053 86 -53
P/S Wed 05/24 1.2645 1.2689 1.2614 1.2614 75 -31
E/S Wed 05/24 1.0908 1.0936 1.0901 1.0913 35 5
A/N Wed 05/24 1.0660 1.0668 1.0620 1.0635 48 -25
C/Y Wed 05/24 82.68 83.39 82.56 83.14 83 46
N/Y Wed 05/24 78.27 78.70 78.15 78.53 55 26
P/A Wed 05/24 1.7326 1.7428 1.7268 1.7274 160 -52
E/A Wed 05/24 1.4935 1.5016 1.4932 1.4940 84 5
P/C Wed 05/24 1.7507 1.7566 1.7371 1.7383 195 -124

Close of Market 22-Pair Currency Report for Tuesday May 23

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 05/23 1.1236 1.1266 1.1174 1.1181 92 -55
P Tue 05/23 1.2998 1.3032 1.2952 1.2960 80 -38
S Tue 05/23 0.9731 0.9761 0.9700 0.9757 61 26
Y Tue 05/23 111.28 111.84 110.85 111.77 99 49
C Tue 05/23 1.3493 1.3523 1.3454 1.3518 69 25
A Tue 05/23 0.7474 0.7516 0.7464 0.7475 52 1
N Tue 05/23 0.6992 0.7045 0.6988 0.7001 57 9
E/Y Tue 05/23 125.04 125.37 124.55 125.00 82 -4
E/P Tue 05/23 0.8641 0.8673 0.8617 0.8626 56 -15
P/Y Tue 05/23 144.62 145.12 143.75 144.87 137 25
A/Y Tue 05/23 83.18 83.64 82.78 83.55 86 37
E/C Tue 05/23 1.5167 1.5196 1.5091 1.5116 105 -51
S/Y Tue 05/23 114.30 114.75 113.84 114.52 91 22
A/C Tue 05/23 1.0083 1.0120 1.0071 1.0105 49 22
P/S Tue 05/23 1.2653 1.2656 1.2587 1.2647 69 -6
E/S Tue 05/23 1.0934 1.0942 1.0903 1.0912 39 -22
A/N Tue 05/23 1.0676 1.0689 1.0641 1.0673 48 -3
C/Y Tue 05/23 82.40 82.81 82.14 82.66 67 26
N/Y Tue 05/23 77.80 78.38 77.62 78.25 76 45
P/A Tue 05/23 1.7373 1.7398 1.7254 1.7332 144 -41
E/A Tue 05/23 1.5020 1.5054 1.4931 1.4953 123 -67
P/C Tue 05/23 1.7548 1.7558 1.7445 1.7521 113 -27

Close of Market 22-Pair Currency Report for Monday May 22

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 05/22 1.1193 1.1262 1.1160 1.1236 102 43
P Mon 05/22 1.2987 1.3041 1.2964 1.2995 77 8
S Mon 05/22 0.9730 0.9764 0.9690 0.9731 74 1
Y Mon 05/22 111.00 111.59 110.93 111.22 66 22
C Mon 05/22 1.3507 1.3538 1.3483 1.3500 55 -7
A Mon 05/22 0.7447 0.7487 0.7433 0.7473 54 26
N Mon 05/22 0.6919 0.6997 0.6908 0.6989 89 70
E/Y Mon 05/22 124.23 125.28 124.11 124.98 117 75
E/P Mon 05/22 0.8613 0.8649 0.8599 0.8644 50 31
P/Y Mon 05/22 144.27 145.06 144.11 144.54 95 27
A/Y Mon 05/22 82.68 83.23 82.55 83.12 68 44
E/C Mon 05/22 1.5137 1.5206 1.5083 1.5169 123 32
S/Y Mon 05/22 113.97 114.88 113.82 114.26 106 29
A/C Mon 05/22 1.0068 1.0102 1.0043 1.0089 59 21
P/S Mon 05/22 1.2646 1.2680 1.2600 1.2647 80 1
E/S Mon 05/22 1.0899 1.0947 1.0881 1.0936 66 37
A/N Mon 05/22 1.0754 1.0762 1.0679 1.0687 83 -67
C/Y Mon 05/22 82.11 82.55 82.02 82.36 53 25
N/Y Mon 05/22 77.05 77.78 76.76 77.73 102 68
P/A Mon 05/22 1.7430 1.7485 1.7368 1.7384 117 -46
E/A Mon 05/22 1.5026 1.5069 1.4963 1.5029 106 3
P/C Mon 05/22 1.7609 1.7609 1.7517 1.7544 92 -65

Close of Market 22-Pair Currency Report for Friday May 19

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Fri 05/19 1.1101 1.1211 1.1095 1.1203 116 102
P Fri 05/19 1.2934 1.3039 1.2921 1.3032 118 98
S Fri 05/19 0.9795 0.9803 0.9724 0.9730 79 -65
Y Fri 05/19 111.46 111.69 111.03 111.32 66 -14
C Fri 05/19 1.3600 1.3608 1.3509 1.3509 99 -91
A Fri 05/19 0.7416 0.7468 0.7405 0.7457 63 41
N Fri 05/19 0.6897 0.6937 0.6879 0.6936 58 39
E/Y Fri 05/19 123.76 124.93 123.37 124.77 156 101
E/P Fri 05/19 0.8584 0.8601 0.8567 0.8597 34 13
P/Y Fri 05/19 144.14 145.35 143.80 145.08 155 94
A/Y Fri 05/19 82.65 83.38 82.30 83.01 108 36
E/C Fri 05/19 1.5100 1.5202 1.5086 1.5140 116 40
S/Y Fri 05/19 113.73 114.48 113.35 114.37 113 64
A/C Fri 05/19 1.0084 1.0132 1.0073 1.0075 59 -9
P/S Fri 05/19 1.2665 1.2735 1.2656 1.2681 79 16
E/S Fri 05/19 1.0876 1.0927 1.0874 1.0906 53 30
A/N Fri 05/19 1.0744 1.0816 1.0738 1.0746 78 2
C/Y Fri 05/19 81.92 82.43 81.65 82.37 78 45
N/Y Fri 05/19 76.84 77.28 76.47 77.22 81 38
P/A Fri 05/19 1.7425 1.7502 1.7398 1.7471 104 46
E/A Fri 05/19 1.4962 1.5043 1.4933 1.5023 110 61
P/C Fri 05/19 1.7586 1.7706 1.7571 1.7607 135 21

Close of Market 22-Pair Currency Report for Thursday May 18

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Thu 05/18 1.1156 1.1172 1.1075 1.1101 97 -55
P Thu 05/18 1.2966 1.3046 1.2890 1.2939 156 -27
S Thu 05/18 0.9785 0.9823 0.9757 0.9791 66 6
Y Thu 05/18 110.80 111.70 110.22 111.40 148 60
C Thu 05/18 1.3597 1.3667 1.3579 1.3605 88 8
A Thu 05/18 0.7423 0.7465 0.7406 0.7418 59 -5
N Thu 05/18 0.6938 0.6948 0.6885 0.6895 63 -43
E/Y Thu 05/18 123.64 124.09 122.55 123.75 154 11
E/P Thu 05/18 0.8602 0.8610 0.8523 0.8582 87 -20
P/Y Thu 05/18 143.69 144.80 143.36 144.15 144 46
A/Y Thu 05/18 82.30 83.05 81.74 82.63 131 33
E/C Thu 05/18 1.5174 1.5204 1.5089 1.5112 115 -62
S/Y Thu 05/18 113.21 113.80 112.50 113.75 130 54
A/C Thu 05/18 1.0096 1.0161 1.0080 1.0092 81 -4
P/S Thu 05/18 1.2689 1.2784 1.2623 1.2670 161 -19
E/S Thu 05/18 1.0920 1.0926 1.0864 1.0877 62 -43
A/N Thu 05/18 1.0692 1.0768 1.0681 1.0753 87 61
C/Y Thu 05/18 81.44 81.95 80.63 81.86 132 42
N/Y Thu 05/18 76.90 77.20 76.24 76.80 96 -10
P/A Thu 05/18 1.7440 1.7571 1.7351 1.7438 220 -2
E/A Thu 05/18 1.5016 1.5071 1.4918 1.4967 153 -49
P/C Thu 05/18 1.7630 1.7816 1.7555 1.7605 261 -25

Close of Market 22-Pair Currency Report for Wednesday May 17

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Wed 05/17 1.1081 1.1161 1.1078 1.1157 83 76
P Wed 05/17 1.2910 1.2988 1.2904 1.2962 84 52
S Wed 05/17 0.9854 0.9859 0.9772 0.9788 87 -66
Y Wed 05/17 113.10 113.10 110.88 111.00 222 -210
C Wed 05/17 1.3600 1.3640 1.3569 1.3611 71 11
A Wed 05/17 0.7424 0.7442 0.7387 0.7425 55 1
N Wed 05/17 0.6877 0.6943 0.6876 0.6939 67 62
E/Y Wed 05/17 125.35 125.40 123.69 123.81 171 -154
E/P Wed 05/17 0.8575 0.8613 0.8559 0.8603 54 28
P/Y Wed 05/17 146.06 146.08 143.72 143.88 236 -218
A/Y Wed 05/17 83.93 83.98 82.32 82.41 166 -152
E/C Wed 05/17 1.5077 1.5210 1.5071 1.5182 139 105
S/Y Wed 05/17 114.65 114.75 113.30 113.36 145 -129
A/C Wed 05/17 1.0099 1.0123 1.0064 1.0107 59 8
P/S Wed 05/17 1.2725 1.2763 1.2671 1.2688 92 -37
E/S Wed 05/17 1.0923 1.0928 1.0889 1.0919 39 -4
A/N Wed 05/17 1.0780 1.0786 1.0693 1.0695 93 -85
C/Y Wed 05/17 83.10 83.13 81.31 81.52 182 -158
N/Y Wed 05/17 77.82 77.86 76.76 77.02 110 -80
P/A Wed 05/17 1.7385 1.7545 1.7348 1.7451 197 66
E/A Wed 05/17 1.4917 1.5039 1.4916 1.5014 123 97
P/C Wed 05/17 1.7565 1.7690 1.7534 1.7644 156 79

Close of Market 22-Pair Currency Report for Tuesday May 16

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Tue 05/16 1.0973 1.1096 1.0971 1.1081 125 108
P Tue 05/16 1.2894 1.2955 1.2865 1.2917 90 23
S Tue 05/16 0.9961 0.9963 0.9864 0.9870 99 -91
Y Tue 05/16 113.76 113.77 112.95 113.21 82 -55
C Tue 05/16 1.3630 1.3658 1.3581 1.3586 77 -44
A Tue 05/16 0.7411 0.7436 0.7393 0.7427 43 16
N Tue 05/16 0.6876 0.6904 0.6861 0.6879 43 3
E/Y Tue 05/16 124.81 125.80 124.58 125.43 122 62
E/P Tue 05/16 0.8505 0.8594 0.8502 0.8575 92 70
P/Y Tue 05/16 146.71 147.09 145.80 146.24 129 -47
A/Y Tue 05/16 84.29 84.49 83.91 84.08 58 -21
E/C Tue 05/16 1.4959 1.5097 1.4951 1.5052 146 93
S/Y Tue 05/16 114.14 114.95 113.84 114.67 111 53
A/C Tue 05/16 1.0099 1.0125 1.0080 1.0091 45 -8
P/S Tue 05/16 1.2844 1.2858 1.2729 1.2750 129 -94
E/S Tue 05/16 1.0936 1.0958 1.0931 1.0937 27 1
A/N Tue 05/16 1.0760 1.0795 1.0741 1.0792 54 32
C/Y Tue 05/16 83.44 83.50 82.99 83.30 51 -14
N/Y Tue 05/16 78.27 78.47 77.75 77.87 72 -40
P/A Tue 05/16 1.7389 1.7458 1.7334 1.7386 124 -3
E/A Tue 05/16 1.4797 1.4945 1.4770 1.4911 175 114
P/C Tue 05/16 1.7572 1.7649 1.7526 1.7550 123 -22

Close of Market 22-Pair Currency Report for Monday May 15

24 Hour Daily Chart for 22 Currency Pairs

Pair Date Open High Low Close H-L C-O
E Mon 05/15 1.0929 1.0988 1.0921 1.0973 67 44
P Mon 05/15 1.2880 1.2939 1.2877 1.2893 62 13
S Mon 05/15 1.0001 1.0017 0.9956 0.9962 61 -39
Y Mon 05/15 113.10 113.83 113.08 113.77 75 67
C Mon 05/15 1.3693 1.3720 1.3600 1.3630 120 -63
A Mon 05/15 0.7387 0.7444 0.7383 0.7410 61 23
N Mon 05/15 0.6853 0.6916 0.6849 0.6879 67 26
E/Y Mon 05/15 123.67 124.88 123.58 124.87 130 120
E/P Mon 05/15 0.8483 0.8513 0.8456 0.8506 57 23
P/Y Mon 05/15 145.73 146.97 145.73 146.66 124 93
A/Y Mon 05/15 83.64 84.48 83.57 84.28 91 64
E/C Mon 05/15 1.4965 1.5003 1.4897 1.4958 106 -7
S/Y Mon 05/15 113.10 114.20 113.01 114.14 119 104
A/C Mon 05/15 1.0117 1.0145 1.0099 1.0099 46 -18
P/S Mon 05/15 1.2877 1.2938 1.2835 1.2844 103 -33
E/S Mon 05/15 1.0939 1.0952 1.0927 1.0935 25 -4
A/N Mon 05/15 1.0765 1.0782 1.0748 1.0762 34 -3
C/Y Mon 05/15 82.62 83.44 82.51 83.44 93 82
N/Y Mon 05/15 77.54 78.45 77.54 78.23 91 69
P/A Mon 05/15 1.7419 1.7449 1.7342 1.7386 107 -33
E/A Mon 05/15 1.4776 1.4808 1.4712 1.4797 96 21
P/C Mon 05/15 1.7633 1.7677 1.7562 1.7571 115 -62