Friday2 August 2019 ★ FINANCIAL TIMES 19MARKET DATA
FT500: THE WORLD'S LARGEST COMPANIES
52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m
Australia (A$)ANZ A$X 28.01 0.10 30.39 22.98 5.52 13.43 3865. Banks
BHPBilltn 40.26 -0.50 42.33 30.31 4.02 17.42 81241.
CmwBkAu 81.92 -0.38 83.99 65.23 5.16 16.80 99337.
CSL 228.90 -0.72 232.69 173.00 0.98 40.94 71050.
NatAusBk 28.64 0.13 29.00 22.52 6.68 14.41 56560.
Telstra 3.95 -0.02 4.00 2.71 3.72 15.44 32180.
Wesfarmers 39.63 0.44 40.43 30.40 5.52 13.19 30779.Westpc A$X 28.80 0.15 30.44 23.30 6.31 14.90 5073.
Woolworths 35.58 -0.04 35.84 27.03 2.56 29.23 30677.
Belgium (€)
AnBshInBv 92.71 1.64 92.71 56.39 - - -
KBC Grp 58.26 -0.02 68.70 54.66 - - -
Brazil (R$)
Ambev 20.66 0.53 20.77 14.54 1.48 30.04 84901.
Bradesco 31.77 0.66 35.89 19.73 0.93 17.15 33469.
Cielo 7.36 0.12 15.46 6.25 16.80 7.83 5224.
ItauHldFin 30.51 0.61 91.08 27.19 3.95 11.99 39527.
Petrobras 28.95 0.16 33.70 20.48 0.80 17.26 56297.
Vale 49.04 -0.77 62.42 40.51 2.89 19.63 36263.
Canada (C$)
BCE 60.86 1.22 62.75 50.72 4.63 20.70 41474.
BkMontrl♦ 98.29 -0.51 109.00 86.25 3.65 11.40 47539.BkNvaS C$X 70.86 0.40 78.60 66.36 4.38 11.56 706.
Brookfield 65.34 0.67 65.56 49.87 1.15 16.90 49236.
CanadPcR 315.46 0.35 323.71 228.35 0.85 19.91 33400.CanImp C$X 103.56 -0.27 125.21 99.51 4.82 9.96 350.
CanNatRs 32.53 -0.90 47.67 30.11 3.91 14.40 29351.
CanNatRy 126.29 1.37 127.96 96.46 1.52 21.60 68910.
Enbridge 44.53 0.45 51.22 39.40 5.70 22.57 68223.
GtWesLif 28.34 -0.64 34.42 26.83 5.46 11.41 19912.ImpOil C$X 35.88 -0.26 44.69 33.52 1.95 14.86 307.
Manulife 23.69 -0.21 25.18 18.33 3.66 9.38 35164.
Nutrien 71.76 -0.60 76.17 59.97 2.97183.59 31514.RylBkC C$X♦ 104.08 -0.14 107.91 90.10 3.45 13.18 444.
Suncor En 38.21 0.34 54.84 35.53 3.94 10.97 45324.
ThmReut 91.61 2.97 93.44 58.40 2.02265.68 34742.TntoDom C$X 77.13 -0.02 80.05 65.56 3.26 13.60 677.
TrnCan C$X 65.68 1.06 67.15 47.90 3.96 17.05 1113.
ValeantPh 30.80 -1.06 36.02 14.01 - -5.02 8158.
China (HK$)
AgricBkCh 3.17 -0.02 3.91 3.15 6.17 4.95 12449.
Bk China 3.18 -0.02 3.84 3.18 6.10 4.88 33973.
BkofComm 5.74 0.01 7.06 5.40 5.49 5.45 25675.
BOE Tech 1.01 0.02 1.45 0.83 - -118.01 25.
Ch Coms Cons♦ 6.60 -0.04 8.87 6.51 4.18 5.15 3733.
Ch Evrbrght 3.57 0.03 4.10 3.14 5.65 5.87 5782.
Ch Rail Cons♦ 8.96 -0.15 11.94 8.68 2.32 6.60 2376.
Ch Rail Gp 5.47 -0.05 8.21 5.40 2.36 6.83 2940.
ChConstBk 6.04 -0.03 7.21 6.01 5.39 5.51 185520.
China Vanke♦ 29.15 -0.50 35.60 21.50 3.44 8.71 5876.
ChinaCitic 4.39 0.03 5.41 4.33 6.50 4.54 8346.
ChinaLife♦ 20.25 0.10 23.35 15.44 2.22 47.74 19251.
ChinaMBank♦ 39.40 0.15 42.75 27.35 2.36 11.23 23109.
ChinaMob 66.35 -0.40 87.70 66.05 4.73 10.61 173566.
ChinaPcIns 33.35 -0.35 34.65 24.20 2.69 14.09 11824.
ChMinsheng 5.39 -0.03 6.36 5.25 1.55 4.28 5729.
ChMrchSecs RMB 16.64 -0.27 19.99 11.13 1.99 25.00 13787.
Chna Utd Coms RMB 5.87 -0.06 7.57 4.91 0.32 43.32 18027.
ChShenEgy♦ 15.50 -0.10 20.40 15.40 6.67 6.33 6730.
ChShpbldng RMB 5.94 -0.06 7.10 3.86 0.18155.00 15802.
ChStConEng RMB 5.82 -0.07 6.72 4.91 2.53 6.99 34691.
ChUncHK 7.67 0.01 10.70 7.57 0.74 20.07 29983.
CNNC Intl RMB 5.61 -0.02 6.73 5.19 1.91 18.60 12651.
CSR♦ 6.15 -0.04 8.62 6.11 2.65 13.81 3434.
Daqin RMB 7.89 -0.01 9.14 7.51 5.70 8.49 16994.
Gree Elec Apl 0.02 - 0.05 0.01 - -0.18 33.
GuosenSec RMB 13.06 -0.57 15.13 6.71 1.10 26.23 15516.
HaitongSecs 7.72 -0.13 11.50 6.31 3.34 11.28 3362.
Hngzh HikVDT RMB 30.71 -0.16 37.24 22.32 1.87 26.05 35924.
Hunng Pwr♦ 4.73 0.15 5.72 4.04 2.37 36.23 2840.
IM Baotou Stl RMB 1.56 -0.02 2.11 1.44 0.31 23.34 7159.
In&CmBkCh 5.25 -0.05 6.19 5.10 5.06 5.82 58215.
IndstrlBk RMB 18.86 -0.27 20.66 14.50 3.30 6.68 52061.
Kweichow RMB 959.30 -13.30 1035.6 509.02 1.45 31.90 174597.
Midea 1.42 0.16 1.69 1.25 6.72 -17.10 39.
New Ch Life Ins♦ 39.20 -0.10 46.95 27.30 1.51 12.98 5178.
PetroChina♦■ 4.17 0.01 6.52 4.10 2.42 13.20 11240.
PingAnIns 93.20 -0.20 98.00 65.95 1.89 12.05 88679.
PngAnBnk RMB 14.10 -0.03 14.84 8.64 0.92 10.37 35076.
Pwr Cons Corp RMB 4.91 -0.05 6.25 4.56 1.81 10.53 7928.
SaicMtr RMB 24.59 -0.25 32.80 22.69 7.13 8.68 40983.
ShenwanHong 0.07 -0.01 0.16 0.07 - -2.45 76.
ShgPdgBk RMB 11.65 -0.22 12.38 9.60 0.82 6.34 47436.
Sinopec Corp 5.05 -0.01 8.03 5.01 12.04 9.71 16460.
Sinopec Oil RMB 2.34 -0.02 3.35 1.82 - 152.49 4082.
Denmark (kr)
DanskeBk 100.25 - 195.45 97.58 - - -
MollerMrsk 7698 110.00 10085 6854 - - -
NovoB 330.15 6.15 349.70 265.15 - - -Finland (€)
Nokia 4.92 0.04 5.74 4.17 - - -
SampoA 37.70 0.03 44.94 37.24 - - -
France (€)
Airbus Grpe 129.42 1.36 133.86 77.50 - - -
AirLiquide 126.25 1.25 127.20 102.05 - - -
AXA 23.17 0.27 23.99 18.43 - - -
BNP Parib 42.85 0.67 56.93 38.14 - - -
ChristianDior 472.20 2.20 498.20 310.20 - - -
Cred Agr 10.87 0.09 13.12 9.10 - - -
Danone 79.14 0.74 79.42 60.20 - - -
EDF 11.17 -0.05 15.73 10.78 - - -
Engie SA 13.85 -0.07 14.39 11.31 - - -
Esslr Intl 128.75 1.30 129.55 100.60 1.20 31.22 32686.
Hermes Intl 644.60 8.00 652.00 462.40 - - -
LOreal 245.20 3.20 257.80 182.00 - - -
LVMH 379.10 3.80 392.65 243.50 - - -
Orange 13.52 0.10 15.22 13.08 - - -
PernodRic 162.25 3.20 165.45 128.35 - - -
Renault 50.31 -0.23 78.96 49.82 - - -
Safran 130.55 0.70 137.20 101.00 - - -
Sanofi 75.49 0.03 80.28 71.74 - - -
Sant Gbn 34.88 0.13 38.92 28.18 - - -
Schneider 78.74 0.66 81.36 57.58 - - -
SFR Group 34.50 - 34.56 21.87 - -23.02 17905.
SocGen 23.50 1.30 38.44 20.81 - - -
Total 46.55 -0.49 56.82 44.84 - - -
UnibailR 190.00 0.35 236.45 177.35 5.82 23.36 22215.
Vinci 94.16 0.92 94.96 70.18 - - -
Vivendi 25.02 -0.16 26.69 20.81 - - -
Germany (€)
Allianz 211.85 1.45 219.05 170.46 3.58 12.76 99440.
BASF 60.70 0.17 82.99 57.35 5.18 22.24 61653.
Bayer 60.25 1.50 97.03 52.02 4.33 73.15 62133.
BMW 67.49 0.66 86.74 61.14 5.61 8.68 44929.
Continental 124.46 -0.78 198.00 112.46 3.42 9.61 27527.
Daimler 46.80 -0.10 60.00 44.51 6.83 12.66 55368.
Deut Bank 7.10 0.06 11.26 5.80 1.52 -4.27 16215.
Deut Tlkm 15.05 0.17 15.88 13.35 8.49 36.13 79255.
DeutsPost 29.40 -0.11 32.18 23.36 3.70 17.45 39947.
E.ON 9.10 0.05 10.26 8.16 3.12 8.74 22152.
Fresenius Med 62.82 -0.08 91.74 55.44 1.83 15.86 21388.
Fresenius SE 45.78 0.24 71.00 38.28 1.55 13.25 22829.
HenkelKgaA 84.85 -0.20 99.35 76.20 1.97 16.94 24377.
Linde 174.05 0.30 191.25 130.75 1.62 17.22 104468.
MuenchRkv 218.00 0.20 228.80 179.95 3.73 16.00 34791.
SAP 113.18 1.46 125.00 83.95 1.30 44.11 153760.
Siemens 95.00 -3.99 121.70 90.85 3.79 18.58 89297.
Volkswgn 154.75 0.05 167.40 129.60 2.39 7.12 50498.
Hong Kong (HK$)
AIA 79.70 -1.20 88.50 58.20 1.01 22.24 123091.
BOC Hold 29.90 -0.20 39.95 27.55 4.16 10.36 40387.
Ch OSLnd&Inv 26.55 -0.35 31.30 22.35 3.05 6.79 37163.
ChngKng 57.20 -2.15 72.50 50.30 2.92 5.53 26990.
Citic Ltd 10.22 -0.18 13.28 10.12 3.73 6.19 37982.
Citic Secs♦ 14.86 -0.30 21.20 11.62 3.00 15.20 4325.
CK Hutchison 72.50 -1.15 92.50 72.15 3.87 7.52 35718.
CNOOC 12.82 -0.12 15.78 11.34 4.30 9.99 73126.
HangSeng 184.80 -2.10 216.80 166.00 3.61 15.53 45138.
HK Exc&Clr 264.60 -1.00 286.20 195.60 3.36 37.95 42530.
MTR 50.95 -0.60 55.75 37.50 2.10 20.24 40071.
SandsCh 38.05 -0.05 44.70 29.85 4.98 21.97 39311.
SHK Props 121.70 -5.20 142.00 99.50 3.64 9.88 45052.
Tencent 370.00 1.80 400.40 251.40 0.21 39.45 450063.
India (Rs)
Bhartiartl 323.90 -13.70 371.15 254.15 1.32371.91 24065.
HDFC Bk■ 2221.8 -29.85 2503.3 1885 0.64 27.69 87968.
Hind Unilevr 1731.3 4.65 1869.5 1477.2 1.21 62.51 54271.
HsngDevFin♦ 2086.8 -35.00 2357.85 1644.5 0.89 23.72 52134.
ICICI Bk♦ 417.05 -7.55 443.90 294.10 0.34 42.19 38968.
Infosys 768.85 -24.80 804.00 599.85 2.11 22.43 48640.
ITC 267.55 -2.65 322.95 263.65 1.79 28.11 47549.
L&T♦ 1358.05 -29.25 1607 1182.5 1.10 23.05 27589.
OilNatGas 136.90 -1.95 185.40 127.60 4.05 8.66 24938.
RelianceIn 1180.25 14.00 1417.5 1016.4 - 18.20 108337.
SBI NewA 317.15 -15.05 373.80 247.40 - 132.26 40986.
SunPhrmInds 425.10 -1.65 679.30 344.55 0.44 41.20 14769.
Tata Cons 2180.05 -25.65 2292.5 1784.35 1.53 26.68 118455.
Indonesia (Rp)
Bk Cent Asia 22300 200.00 24700 16800 - - 38879.
Israel (ILS)
TevaPha 27.36 - 94.75 26.40 - -2.41 8553.
Italy (€)
Enel 6.24 0.04 6.62 4.22 4.13 13.73 70155.
ENI 14.10 -0.11 16.71 13.39 5.51 12.51 56650.
Generali 16.86 0.02 17.38 13.63 4.97 12.66 29256.
IntSPaolo 2.00 0.04 2.66 1.80 9.61 9.12 38726.
Luxottica 49.00 -0.34 59.54 48.62 2.11 22.75 26878.
Unicred 10.67 0.02 15.32 9.54 2.84 6.19 26357.Japan (¥)
AstellasPh 1518.5 -35.00 2056 1356 2.28 14.50 26511.
Bridgestne 4118 18.00 4661 3906 3.54 11.77 28987.
Canon♦ 2997 26.50 3679 2876.5 5.12 18.34 36948.
CntJpRwy 21710 -210.00 26255 20875 0.61 10.64 41339
Denso 4806 168.00 6036 4081 2.65 16.15 35003.
EastJpRwy 9987 -18.00 10940 9063 1.37 14.17 35247.
Fanuc 19615 85.00 22800 15570 2.22 27.06 36992.
FastRetail 65760 210.00 70230 46450 0.70 42.37 64476.
Fuji Hvy Ind 2529 -15.50 3498 2208.5 5.19 14.40 17980.
Hitachi 3880 -12.00 4198 762.20 1.24 17.76 34691.
HondaMtr 2722.5 12.00 3519 2610 3.72 8.63 45585.
JapanTob 2408.5 -11.00 3196 2376 6.05 11.33 44525.
KDDI 2861.5 8.00 3173 2331.5 3.34 12.12 62299.
Keyence 64050 920.00 73870 50780 0.28 37.69 71994.
MitsbCp 2884 -52.50 3638 2773 3.95 8.52 42388.
MitsubEst 2011.5 -0.50 2127 1657 1.36 22.76 25866.
MitsubishiEle 1438 5.50 1600.5 1146 2.54 13.24 28540.
MitsuiFud 2456.5 -15.00 2857 2346 1.63 15.75 22511.
MitUFJFin 539.10 14.90 740.90 493.00 3.91 9.23 68108.
Mizuho Fin 159.00 4.60 205.00 150.10 4.52 48.94 37319.
Murata Mfg 4889 46.00 16430 4328 3.48 49.76 30539.
NipponTT 4936 14.00 5447 4050 3.32 12.30 88987.
Nissan Mt 709.40 -1.40 1108.5 700.10 7.70 13.81 27676.
Nomura 374.60 31.00 565.90 330.70 1.54 -26.16 12096.
Nppn Stl 1706 -10.50 2435 1696.5 4.27 6.64 14985.
NTTDCMo 2621.5 6.50 3095 2257.5 3.82 15.32 80818.
Panasonic 910.90 -13.80 1490.5 845.10 3.00 8.21 20654.
Seven & I 3699 -29.00 5203 3573 2.47 16.07 30308.
ShnEtsuCh 11050 -105.00 11300 7982 1.65 16.70 43675.
Softbank 5693 65.00 6045 3401.5 0.35 9.94 109971.
Sony 6123 -47.00 6973 4507 0.55 9.79 71974.
SumitomoF 3820 13.00 4775 3483 4.52 10.23 49412.
Takeda Ph 3904 269.00 4943 3498 4.20 37.96 56884.
TokioMarine 5803 6.00 5833 4929 2.83 16.64 38084.
Toyota 7092 68.00 7410 6045 2.83 12.06 213903.
Mexico (Mex$)
AmerMvl 13.59 0.11 16.63 12.32 2.25 14.16 31790.
FEMSA UBD 174.71 1.01 192.50 163.60 1.37 18.17 19682
WalMrtMex 56.60 0.06 57.26 47.41 1.43 27.39 51517.
Netherlands (€)
Altice 4.17 0.80 4.27 1.53 - - -
ASML Hld 207.55 4.75 211.50 130.12 - - -
Heineken♦ 98.14 1.02 104.00 74.28 - - -
ING 9.84 -0.23 13.28 9.12 - - -
Unilever 52.78 0.45 55.35 45.43 - - -
Norway (Kr)
DNB 159.25 0.50 174.20 135.50 - - -
Equinor 157.10 -1.80 234.60 154.80 - - -
Telenor 181.95 1.85 190.80 148.10 - - -
Qatar (QR)
QatarNtBk 19.51 -0.11 20.05 16.18 2.96 14.08 49496.
Russia (RUB)
Gzprm neft 234.17 -2.73 256.40 139.50 3.12 3.52 86649.
Lukoil 5223 -3.50 5996 4351.5 3.91 6.24 61228.
MmcNrlskNckl 14418 -228.00 15218 10489 8.44 13.69 35662.
Novatek 1330.8 11.20 1382.2 908.00 1.90 7.67 63158.
Rosneft 418.05 -3.90 522.80 390.75 4.47 9.17 69251.
Sberbank 229.29 -4.20 250.65 166.00 6.76 5.95 77365.
Surgutneftegas 26.87 -0.19 29.30 24.06 2.13 1.38 15004.
Saudi Arabia (SR)
AlRajhiBnk 68.80 0.10 76.90 50.83 4.85 16.94 45859.
Natnlcombnk 54.90 0.40 64.40 38.35 2.74 16.79 43913.
SaudiBasic 107.40 -1.20 129.60 104.40 3.94 22.60 85907.
SaudiTelec♦ 108.00 -1.20 117.40 74.50 3.56 19.76 57591.
Singapore (S$)
DBS 26.51 0.10 28.64 22.65 5.48 5.51 49404.
JardnMt US$ 61.58 0.69 72.05 10.99 2.51 14.28 45461.
JardnStr US$ 35.00 0.50 40.70 31.55 0.90 11.72 38717.
OCBC 11.42 -0.12 12.19 10.36 3.28 11.21 35318.
SingTel♦ 3.36 0.03 3.56 2.83 4.92 18.78 39967.
UOB 26.28 -0.12 28.48 23.39 3.42 11.04 32104.
South Africa (R)
Firstrand 61.73 -0.02 71.95 59.00 4.29 12.16 23821.
MTN Grp 113.40 0.67 114.83 69.07 5.31 24.61 14699.
Naspers N 3633 125.57 3750.01 2290.85 0.17 28.09 109631.
South Korea (KRW)
HyundMobis♦ 243500 2500 250000 165000 1.60 12.40 19525.
KoreaElePwr 26650-1250.00 36000 23850 - -9.60 14394.
SK Hynix 77700 800.00 85600 56700 1.88 4.09 47592.
SmsungEl♦ 45200 -150.00 48450 36850 3.06 8.41 227028.
Spain (€)
BBVA 4.64 0.04 6.33 4.48 5.51 6.56 34180.
BcoSantdr 3.88 0.01 4.84 3.80 5.83 9.66 69585.
CaixaBnk 2.26 0.03 4.23 2.23 7.38 10.34 14975.
Iberdrola 8.62 0.05 9.13 5.94 6.13 16.92 59468.
Inditex 27.56 0.53 28.86 21.85 2.07 25.87 94987.
Repsol 14.27 -0.12 17.24 13.23 6.31 11.73 24599.
Telefonica 6.88 -0.05 8.06 6.59 5.72 - 39480.Sweden (SKr)
AtlasCpcoB 268.20 3.40 287.50 187.68 - - -
Ericsson 86.94 1.84 96.74 69.16 - - -
H & M 172.82 4.16 174.10 120.50 - - -
Investor 466.90 6.30 467.80 366.10 - - -
Nordea Bk 61.87 -0.13 99.34 61.71 - - -
SEB 90.82 -0.24 100.50 78.88 - - -
SvnskaHn 87.50 0.30 113.00 86.60 - - -
Swedbank 132.10 -0.10 221.70 127.20 - - -
Telia Co 43.26 0.11 43.96 38.91 - - -
Volvo 144.45 0.20 162.20 112.85 - - -
Switzerland (SFr)
ABB 18.81 0.13 23.54 18.03 3.97 44.87 41183.
CredSuisse 12.03 0.28 15.94 10.36 2.13 13.53 31059.
Nestle 105.70 0.56 106.10 77.74 2.15 32.58 317740.
Novartis 91.46 0.72 94.40 69.22 2.90 18.41 233488.
Richemont 85.40 -0.46 89.58 60.44 2.04 16.59 45029.
Roche 266.65 0.35 283.30 229.20 3.19 19.94 189230.
Swiss Re 96.56 1.24 102.95 85.88 4.99 74.05 31933.
Swisscom 482.50 1.90 499.40 427.00 4.26 17.48 25246.
Syngent 453.40 0.90 471.20 402.50 - 28.04 43035.
UBS 11.10 -0.07 16.30 11.08 6.16 10.26 43248.
Zurich Fin 346.50 -0.50 353.00 282.40 5.19 14.66 52362.
Taiwan (NT$)
Chunghwa Telecom♦ 107.00 -1.00 117.50 96.30 4.23 23.69 26626.
Formosa PetChem 105.00 -1.00 151.00 100.50 5.66 20.78 32085.
HonHaiPrc♦ 77.90 -0.70 107.50 67.00 3.03 10.34 34642.
MediaTek 314.00 -0.50 328.00 199.50 3.00 24.25 16012.
TaiwanSem 256.50 -3.00 286.00 206.50 2.94 21.07 213358.
Thailand (THB)
PTT Explor 47.25 - 55.25 45.00 3.84 13.75 43722.
United Arab Emirates (Dhs)
Emirtestele♦ 17.24 -0.28 17.80 15.20 4.46 17.23 40818.
United Kingdom (p)
AscBrFd 2466 46.00 2659 2011 1.82 21.30 23719.AstraZenecaX 7200 139.00 7349.3 5312 3.10 53.42 1310. Pharmaceuticals & Biotech
Aviva 409.60 3.50 504.60 361.80 6.90 10.84 19971.BarclaysX 155.88 1.80197.50 145.00 4.17 8.67 46515.
BPX 538.70 -7.00 603.20 481.35 5.99 15.67 31381. Oil & Gas
BrAmTobX 3155.5 203.50 4240 2336.5 6.19 11.99 4341. Tobacco
BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.BTX 193.92 0.74268.60 185.86 7.82 8.98 15640. Telecommunications
CompassX 2110 27.00 2111 1467.5 1.79 28.59 1801.
Diageo 3526 82.50 3532 2513 1.85 29.41 107845.GlaxoSmhX 1710.4 7.801749.4 1408.8 4.68 19.25 6556.
GlencoreX 254.45 -12.00343.60 249.75 6.21 13.50 61652.
HSBCX 666.00 9.30727.90 596.40 5.88 12.58 22231.
Imperial BrX 2149.5 54.50 3009 1821.4 8.74 13.22 1719.
LlydsBkgX 52.84 -0.49 66.79 49.52 6.07 9.94200263.
Natl GridX♦ 856.00 11.70 892.00 744.50 5.43 19.41 5329.
Prudential 1705 7.00 1843 1325 2.83 14.60 53595.RBSX 217.10 0.10274.20 200.10 2.53 17.30 12950.
ReckittB 6212 -160.00 7174 5559 2.75 19.36 53148.
RELX♦ 1963.5 10.00 1995.13 1466.5 2.14 25.47 46403.Rio TintoX 4539.5-158.50 5039 3460.5 5.29 7.34 6959.
RollsRoyceX 857.20 -4.80 1104.5 750.00 1.36 -6.64 1942.
RylDShlAX 2466 -128.00 2687 2209.5 6.02 12.66 8859.
Shire# 4690 111.00 4780 2944 0.58 11.63 56567.StandChX 699.20 22.40 742.60 514.20 2.36 56.32 10832.
TescoX 224.00 0.70266.80 187.05 1.64 16.53 17382.
Vodafone GpX♦ 151.66 1.58188.30 122.22 8.63 -10.83 85696.
WPPX 975.60 5.201323.5 791.00 6.15 11.57 1831.
United States of America ($)
21stC Fox A 37.25 -0.08 41.70 27.73 - 17.46 13197.
3M 176.75 2.03 219.75 159.32 3.02 22.33 101883.
AbbottLb♦ 87.84 0.74 88.76 63.07 1.30 56.80 154965.
Abbvie♦ 67.11 0.49 100.23 65.06 5.49 20.16 99203.
Accenture 196.71 4.13 197.47 132.63 1.43 28.34 131888.
Adobe 304.53 5.67 313.11 204.95 - 59.05 147830.
AEP 88.30 0.49 91.99 68.92 2.84 23.12 43553.
Aetna 212.70 0.70 213.36 166.89 0.92 19.50 69637.
Aflac 53.15 0.51 57.18 41.45 1.90 13.55 39621.
AirProd 229.29 1.02 232.47 148.44 1.88 31.07 50525.
Alexion 116.08 2.79 141.86 92.56 - 20.51 26028.
Allergan 161.91 1.41 197.00 114.27 1.67 -8.07 53074.
Allstate 106.15 -1.25 109.13 77.00 1.73 14.83 35340.
Alphabet 1230.44 12.24 1296.98 977.66 - 26.03 368438.
Altria 48.24 1.17 66.04 42.40 6.33 15.08 90253.
Amazon 1888.28 21.50 2050.5 1307 - 82.04 929660.
AmerAir 30.40 -0.11 43.89 27.02 1.26 9.39 13536.
AmerExpr♦ 125.74 1.37 129.34 89.05 1.18 16.30 104323.
AmerIntGrp 55.63 -0.36 57.59 36.16 2.15-248.6048384.
AmerTower 212.00 0.38 218.79 140.40 1.55 67.09 93708.
Amgen 189.05 2.47 210.19 166.30 2.80 15.67 115310.
Anadarko 74.52 0.86 76.23 40.40 1.47 -64.51 37438.
Anthem 294.93 0.32 317.99 227.16 1.00 19.93 75448.
Aon Cp♦ 192.72 3.47 198.61 135.30 0.81 36.11 46353.
Apple 217.51 4.47 233.47 142.00 1.30 19.341000779.
ArcherDan 41.83 0.75 52.07 37.77 3.02 15.47 23431.AT&T 34.41 0.36 34.64 26.80 5.47 13.87 251128.
AutomData 166.36 -0.16 172.00 121.40 1.66 45.99 72404.
Avago Tech 295.76 5.77 323.20 202.77 2.77 38.47 117735.
BakerHu 25.31 -0.08 35.55 20.09 2.65 79.84 13050.
BankAm 30.74 0.06 31.91 22.66 1.86 11.46 292311.
Baxter 85.89 1.92 86.65 61.05 0.88 30.09 43818.
BB & T 51.49 -0.05 53.08 40.68 3.00 13.35 39433.
BectonDick 256.68 3.88 264.68 208.62 1.10 79.11 69234.
BerkshHat309699.321033.32 335900 279410 - 20.32 223947.
Biogen 243.97 6.15 357.50 216.12 - 9.52 44999.
BkNYMeln♦ 47.47 0.55 54.27 42.13 2.12 13.12 45453.
BlackRock 463.63 -4.05 509.87 360.79 2.50 18.76 71640.
Boeing 342.30 1.12 446.01 292.47 2.10 41.84 192615.
BrisMySq 45.45 1.04 63.69 42.48 3.42 12.56 74337.
CapOne 93.40 0.98 101.26 69.90 1.64 8.46 43860.
CardinalHlth 47.01 1.28 58.31 42.01 3.78265.37 14011.
Carnival 47.36 0.13 67.69 44.76 4.07 11.59 24956.
Caterpillar♦ 132.52 0.85 159.37 112.06 2.36 13.20 75784.
CBS 51.44 -0.07 59.56 41.38 1.31 6.87 18104.
Celgene 93.48 1.62 98.97 58.59 - 13.41 65927.
CharlesSch 42.96 -0.27 52.70 37.83 1.15 17.79 57345.
Charter Comms 390.52 5.14 417.13 272.91 - 69.57 87245.
Chevron Corp 123.20 0.09 127.60 100.22 3.44 18.28 234663.
Chubb 152.53 -0.31 154.26 119.54 1.84 19.56 69839.
Cigna 169.74 -0.19 226.61 141.95 0.02 17.54 64407.
Cisco 56.59 1.19 58.26 40.25 2.21 21.16 242246.
Citigroup 70.24 -0.92 75.24 48.42 2.22 10.95 162427.
CME Grp 198.56 4.14 207.84 158.86 1.34 39.88 71078.
Coca-Cola 52.96 0.33 54.82 44.25 2.85 32.44 225933.
Cognizant 67.50 2.36 82.29 56.73 1.11 20.74 38426.
ColgtPlm♦ 72.09 0.35 76.41 57.41 2.24 28.71 61890.
Comcast 43.64 0.47 45.30 32.61 1.75 17.45 197115.
ConocPhil♦ 59.50 0.42 79.96 56.75 1.85 10.34 67245.
Corning 30.64 -0.12 36.56 27.67 2.37 19.33 24040.
Costco 279.84 4.21 284.31 189.51 0.81 35.66 123070.
CrownCstl 134.81 1.55 137.85 103.21 3.01 92.09 56044
CSX 69.28 -1.12 80.73 58.47 1.27 17.49 55297.
CVS♦ 56.78 0.91 82.15 51.72 3.28-132.3773755.
Danaher 142.08 1.58 145.50 94.59 0.43 44.82 101920
Deere 166.47 0.82 171.22 128.32 1.62 17.41 52770.
Delphi 18.19 -0.55 45.38 13.18 2.61 6.27 1599.
Delta♦ 61.49 0.45 63.44 45.08 2.17 9.63 39980.
Devon Energy 25.76 -1.24 44.36 20.37 1.16 23.22 10696.
DiscFinServ 89.65 -0.09 92.98 54.36 1.61 11.84 29022.
Disney 144.31 1.30 147.15 100.35 1.11 17.35 259714.
DominRes 75.95 1.66 79.47 67.41 4.20 38.61 60939.
DowDupont♦ 30.52 -0.65 48.38 30.06 14.45 7.46 68559.
DukeEner 87.16 0.44 91.67 78.00 3.93 22.86 63456.
Eaton♦ 82.67 1.19 89.46 64.46 3.16 16.85 34975.
eBay 41.95 0.76 42.00 26.01 0.31 16.54 35181.
Ecolab 202.68 0.95 209.24 135.77 0.80 43.05 58420.
Emerson 65.09 0.21 79.70 55.39 2.79 19.02 40005.
EOG Res 81.35 -4.50 133.53 80.41 0.93 14.81 47209.
EquityResTP 78.68 -0.21 81.88 62.40 2.59 57.02 29153.
Exelon 44.59 -0.47 51.18 41.72 2.92 19.93 43294.
ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.ExxonMb $X 73.70 -0.66 87.36 64.65 4.15 18.21 5496.
Facebook 197.81 3.58 208.66 123.02 - 35.12 475876.
Fedex 170.49 -0.04 259.25 150.68 1.47 87.13 44465.FordMtr $X♦ 9.51 -0.02 10.56 7.41 6.02 18.45 16128. Automobiles & Parts
Franklin 32.26 -0.37 35.82 27.34 2.99 12.61 16373.
GenDyn♦ 185.79 -0.15 207.72 143.87 2.00 17.25 53664.
GenElectric 10.27 -0.18 13.78 6.66 1.39 -4.36 89562.
GenMills 54.42 1.31 54.74 36.42 3.47 19.47 32755.
GenMotors 41.58 1.24 41.90 30.56 3.41 7.09 58969.
GileadSci 66.51 0.99 79.61 60.32 3.28 15.71 84793.
GoldmSchs 219.15 -0.98 245.08 151.70 1.36 9.78 80173.
Halliburton 22.02 -0.99 42.57 20.98 3.12 15.27 19240.
HCA Hold 130.68 -2.83 147.42 110.31 1.03 13.41 44732.
Hew-Pack 21.51 0.47 27.08 18.06 2.60 9.34 32392.
HiltonWwde 97.00 0.45 101.14 65.64 0.59 37.49 27824.
HomeDep 216.76 3.07 219.30 158.09 1.91 23.45 238498.
Honywell 173.44 0.98 178.47 123.48 1.68 20.65 124791.
HumanaInc 299.16 2.41 355.88 225.65 0.49 17.10 40397.
IBM 151.74 3.50 154.36 105.94 3.98 16.44 134539.
IllinoisTool 156.31 2.08 160.78 117.75 2.25 22.32 50921.
Illumina 305.10 5.72 380.76 268.62 - 50.73 44849.
Intcntl Exch 88.53 0.67 92.31 69.69 1.05 27.27 49916.
Intel 51.78 1.23 59.59 42.36 2.27 12.64 231819.
Intuit 282.62 5.31 284.97 182.61 0.59 55.64 73267.
John&John 130.58 0.36 148.99 121.00 2.67 22.68 346697.
JohnsonCn 42.67 0.23 42.85 28.30 2.27 17.74 38320.
JPMrgnCh 116.06 0.06 119.24 91.11 2.38 13.41 376479.
Kimb-Clark 136.59 0.94 140.62 100.32 2.84 27.62 47005.
KinderM♦ 20.88 0.26 21.50 14.62 3.89 22.09 47263.
Kraft Heinz 33.08 1.07 64.99 26.96 7.21 -4.15 40355.
Kroger 21.66 0.50 32.74 20.70 2.34 9.93 17301.
L Brands 25.98 0.03 38.00 21.45 7.53 12.23 7179.
LasVegasSd 60.89 0.45 72.10 47.39 4.77 25.51 46868.
LibertyGbl 26.86 0.19 29.55 19.88 - -41.15 5512.
Lilly (E) 110.53 1.58 132.13 97.84 1.97 45.77 107304.Lockheed 365.57 3.40 373.37 241.18 2.25 18.66 103236.
Lowes♦ 102.71 1.31 118.23 84.75 1.74 37.23 80413.
Lyondell 84.12 0.43 116.63 73.94 4.43 8.12 28200.
Marathon Ptl 57.16 0.77 88.45 45.47 3.12 11.81 37872.
Marsh&M♦ 99.67 0.87 103.37 74.30 1.52 32.49 50965.
MasterCard♦ 277.62 5.35 283.33 171.89 0.31 44.81 280358.
McDonald's 212.32 1.60 218.96 153.13 1.91 30.20 162118.
McKesson 147.75 8.80 149.99 106.11 0.95932.16 27537.
Medtronic 103.47 1.53 103.95 81.66 1.80 32.56 138769.
Merck 84.36 1.37 87.07 64.87 2.28 28.54 217197
Metlife 50.29 0.87 51.16 37.76 3.11 10.53 47794.
Microsoft 140.55 4.28 141.68 93.96 1.17 33.501077009.
Mnstr Bvrg 64.96 0.49 66.38 47.74 - 37.46 35310.
MondelezInt 54.47 0.98 55.85 38.79 1.82 22.37 78453.
Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.
MorganStly♦ 44.44 -0.12 51.18 36.74 2.41 10.21 74758.
MylanNV 20.90 - 39.59 16.63 - 364.92 10773.
Netflix 325.20 2.21 386.80 231.23 - 134.12 142383.
NextEraE 209.08 1.91 212.50 164.25 2.16 31.65 100170.
Nike 86.63 0.60 90.00 66.53 0.96 36.09 108448.
NorfolkS 190.02 -1.10 211.46 138.65 1.67 19.34 50052.
Northrop 349.05 3.48 358.96 223.63 1.35 18.94 59058.
NXP 105.66 2.27 108.51 67.62 0.90 17.11 34730.
Occid Pet 53.70 2.34 83.35 47.00 5.55 11.14 40186.
Oracle 56.62 0.32 60.50 42.40 1.38 19.78 188857.
Pepsico 128.69 0.88 135.24 104.53 2.77 14.96 179923.
Perrigo 54.26 0.25 80.55 36.28 1.31 68.46 7378.
Pfizer♦ 38.15 -0.34 46.47 37.68 3.37 20.98 211773.
Phillips66 103.40 0.84 123.97 78.44 3.05 9.44 46897.
PhilMorris 84.20 0.59 92.74 64.67 5.17 17.54 130998.
PNCFin♦ 143.02 0.12 147.23 108.45 2.35 14.09 64564.
PPG Inds 118.02 0.63 121.29 94.37 1.55 24.58 27887.
Praxair 164.50 -0.99 169.75 140.00 2.03 13.79 47306.
Priceline 1905.64 -1.38 2067.99 1612.41 - 20.30 92937.
ProctGmbl♦ 118.70 0.66 121.76 78.49 2.25 30.24 297738.
Prudntl 92.49 -8.82 106.64 75.61 3.73 11.56 37550.
PublStor 245.58 2.82 251.28 193.89 3.11 30.70 42833.
Qualcomm 72.34 -0.82 90.34 49.10 3.27 26.50 87943.
Raytheon 183.10 0.81 210.89 144.27 1.85 17.66 50999.
Regen Pharm 312.00 7.24 442.00 287.66 - 15.84 33610.
S&P Global 260.31 15.36 262.83 156.68 0.74 37.47 64088.
Salesforce 157.41 2.91 167.56 113.60 - 115.69 122150.Schlmbrg $X 38.80 -1.17 67.31 34.46 4.92 27.28 3914.
Sempra Energy 136.23 0.80 141.86 104.88 2.50 36.99 37379.
Shrwin-Will 520.62 7.58 523.26 355.28 0.73 43.77 48030.
SimonProp 158.86 -3.34 191.49 155.04 4.70 22.27 49085.
SouthCpr 35.70 -0.10 49.03 29.01 4.28 19.89 27593.
Starbucks 97.08 2.39 99.72 51.20 1.42 36.06 117583.
StateSt 57.71 -0.38 90.20 53.53 3.11 10.97 21535.
Stryker 214.71 4.93 222.59 144.75 0.90 24.08 80107.
Sychrony Fin 36.45 0.57 36.87 21.78 2.20 7.95 24244.
T-MobileUS 79.87 0.14 85.22 59.14 - 21.96 68228.
Target 86.71 0.31 90.39 60.15 2.73 16.33 44424.
TE Connect 93.40 1.00 97.99 69.84 1.82 10.46 31463.
Tesla Mtrs 241.91 0.30 387.46 176.99 - -68.49 42024.
TexasInstr♦ 128.28 3.27 130.37 87.70 2.18 24.57 120353.
TheTrvelers 147.67 1.05 155.09 111.08 2.02 15.45 38451.
ThrmoFshr 283.68 6.00 305.45 208.34 0.23 38.86 113466.
TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.
TJX Cos 53.97 -0.59 57.15 41.49 1.35 23.73 65447.
UnionPac 179.72 -0.23 180.54 128.08 1.67 23.62 126618.
UPS B 120.67 1.20 125.09 89.89 2.85 24.70 84167.
USBancorp 56.95 -0.20 57.81 43.14 2.31 14.61 90667.
UtdHlthcre 250.91 1.90 287.94 208.07 1.34 20.89 238450.
UtdTech 135.05 1.45 144.40 100.48 2.05 23.27 116452.
ValeroEngy 86.12 0.87 122.42 68.81 3.57 14.12 35932.
Verizon 55.98 0.71 61.58 51.43 3.99 15.51 231496.
VertexPharm 180.61 13.99 195.81 151.80 - 23.31 46258.
VF Cp 87.42 0.03 97.00 67.18 2.07 29.86 34719.
Viacom 30.53 0.18 34.44 23.31 2.44 8.37 10795
Visa Inc 181.66 3.66 184.07 121.60 0.50 36.60 315904.
Walgreen 55.71 1.22 86.31 49.31 3.05 11.35 50314.
WalMartSto 111.87 1.49 115.49 85.78 1.74 41.83 319364.
WellsFargo 48.55 0.14 59.53 43.02 3.27 11.52 218185.
Williams Cos 26.07 1.43 32.22 20.36 5.01-155.3031584.
Yum!Brnds 117.94 5.42 119.72 78.22 1.19 29.76 36086.
Venezuela (VEF)
Bco de Vnzla 670.00 90.00 670.00 0.70317.83 - 227.
Bco Provncl 39500 1500 39500 120.00 - 6.25 378.
Mrcntl Srvcs 74000-1000.00 75000 14.46 0.00 7.18 400.
Closing prices and highs & lows are in traded currency (with variations for that
country indicated by stock), market capitalisation is in USD. Highs & lows are
based on intraday trading over a rolling 52 week period.
♦ ex-dividend
■ ex-capital redistribution
# price at time of suspensionFT 500: TOP 20^
Close Prev Day Week Month
price price change change % change change % change %
Gree Elec Apl 0.02 0.02 0.00 0.00 0.01 35.7 12.
Altice 4.17 3.37 0.80 23.77 0.76 22.4 31.
Vodafone 151.66 150.08 1.58 1.05 19.66 14.9 -98.
MylanNV 20.90 20.90 0.00 0.00 2.46 13.3 7.
Gzprm neft 234.17 236.90 -2.73 -1.15 22.17 10.5 -4.
Midea 1.42 1.26 0.16 12.70 0.13 10.1 6.
HumanaInc 299.16 296.75 2.41 0.81 24.72 9.0 14.
Diageo 3526.00 3443.50 82.50 2.40 285.50 8.8 -98.
Amgen 189.05 186.58 2.47 1.33 14.94 8.6 1.
Alphabet 1230.44 1218.20 12.24 1.00 94.50 8.3 11.
Nutrien 71.76 72.36 -0.60 -0.83 5.07 7.6 2.
S&P Global 260.31 244.95 15.36 6.27 17.96 7.4 12.
ShnEtsuCh 11050.00 11155.00 -105.00 -0.94 760.00 7.4 10.
McKesson 147.75 138.95 8.80 6.33 9.63 7.0 10.
Starbucks 97.08 94.69 2.39 2.52 6.10 6.7 14.
VertexPharm 180.61 166.62 13.99 8.40 11.05 6.5 -0.
Hngzh HikVDT 30.71 30.87 -0.16 -0.52 1.82 6.3 11.
MTN Grp 113.40 112.73 0.67 0.59 6.49 6.1 8.
Ambev 20.66 20.13 0.53 2.63 1.17 6.0 16.
Tesla Mtrs 241.91 241.61 0.30 0.12 13.09 5.7 6.
Based on the FT Global 500 companies in local currencyFT 500: BOTTOM 20^
Close Prev Day Week Month
price price change change % change change % change %
ShenwanHong 0.07 0.07 -0.01 -6.85 -0.01 -13.9 -13.
Pfizer 38.15 38.48 -0.34 -0.87 -4.53 -10.6 -12.
Prudntl 92.49 101.31 -8.82 -8.71 -9.97 -9.7 -9.
Nissan Mt 709.40 710.80 -1.40 -0.20 -72.20 -9.2 -8.
AIA 79.70 80.90 -1.20 -1.48 -7.10 -8.2 -6.
ChngKng 57.20 59.35 -2.15 -3.62 -4.90 -7.9 -6.
HCA Hold 130.68 133.51 -2.83 -2.12 -11.19 -7.9 -2.
Glencore 254.45 266.45 -12.00 -4.50 -21.35 -7.7 -99.
Corning 30.64 30.75 -0.12 -0.37 -2.37 -7.2 -10.
Fresenius Med 62.82 62.90 -0.08 -0.13 -4.80 -7.1 -7.
SBI NewA 317.15 332.20 -15.05 -4.53 -24.15 -7.1 -12.
CaixaBnk 2.26 2.24 0.03 1.30 -0.17 -7.0 -18.
LlydsBkg 52.84 53.33 -0.49 -0.92 -3.93 -6.9 -99.
Franklin 32.26 32.63 -0.37 -1.13 -2.36 -6.8 -7.
SHK Props 121.70 126.90 -5.20 -4.10 -8.90 -6.8 -8.
Unicred 10.67 10.66 0.02 0.15 -0.77 -6.7 -1.
SandsCh 38.05 38.10 -0.05 -0.13 -2.50 -6.2 1.
HaitongSecs 7.72 7.85 -0.13 -1.66 -0.49 -6.0 -12.
Siemens 95.00 98.99 -3.99 -4.03 -5.96 -5.9 -5.
ING 9.84 10.07 -0.23 -2.31 -0.62 -5.9 -3.
Based on the FT Global 500 companies in local currencyBONDS: HIGH YIELD & EMERGING MARKET^
Day's Mth's Spread
Red Ratings Bid Bid chge chge vs
Aug 01 date Coupon S* M* F* price yield yield yield US
High Yield US$
Qwest Capital Funding, Inc. 08/21 7.63 B+ WR BB 104.55 5.20 0.04 -0.72 3.
High Yield Euro
Aldesa Financial Services S.A. 04/21 7.25 - - B 71.10 28.23 0.00 0.64 25.
Emerging US$
Peru 03/19 7.13 BBB+ A3 BBB+ 104.40 2.60 - - 0.
Brazil 01/22 12.50 BB- Ba2 BB- 113.83 6.26 0.07 0.01 4.
Brazil 01/23 2.63 BB- Ba2 BB- 95.75 3.80 -0.01 -0.40 1.
Colombia 03/23 2.63 BBB- Baa2 BBB 97.75 3.24 0.10 -0.38 0.
Poland 03/23 3.00 A- A2 A- 100.62 2.83 0.01 -0.21 0.
Turkey 03/23 3.25 - Ba3 BB 88.50 6.59 -0.30 0.91 4.
Mexico 10/23 4.00 BBB+ A3 BBB 104.65 2.81 -0.01 -0.11 0.
Turkey 03/27 6.00 - Ba2 BB+ 101.26 5.82 0.00 0.17 3.
Peru 08/27 4.13 BBB+ A3 BBB+ 103.50 3.66 0.01 -0.02 0.
Russia 06/28 12.75 BBB- Baa3 BBB- 165.30 3.96 0.00 -0.06 -
Emerging Euro
Brazil 04/21 2.88 BB- Ba2 BB- 104.44 0.20 -0.01 -0.11 -1.
Mexico 02/22 1.88 BBB+ A3 BBB 104.31 0.19 0.01 0.02 -1.
Mexico 04/23 2.75 BBB+ A3 BBB+ 107.76 0.76 0.00 -0.07 -1.
Bulgaria 03/28 3.00 BBB- Baa2 BBB 117.04 1.00 0.02 -0.15 -1.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company. US $ denominated bonds NY close; all
other London close. *S - Standard & Poor’s, M - Moody’s, F - Fitch.BONDS: GLOBAL INVESTMENT GRADE^
Day's Mth's Spread
Red Ratings Bid Bid chge chge vs
Aug 01 date Coupon S* M* F* price yield yield yield US
US$
Barclays plc 01/28 4.34 BBB Baa3 A 102.49 3.95 -0.06 -0.01 -
Barclays plc 01/28 4.34 BBB Baa3 A 102.49 3.95 -0.06 -0.01 -
Goldman Sachs Group, Inc. (The) 02/28 5.00 BBB+ A3 A 108.41 3.84 -0.04 -0.14 -
United Utilities PLC 08/28 6.88 BBB Baa1 A- 122.29 3.92 -0.04 -0.07 1.
United Utilities PLC 08/28 6.88 BBB Baa1 A- 122.29 3.92 -0.04 -0.07 1.
Goldman Sachs Group, Inc. (The) 05/29 5.25 BBB+ A3 A 111.20 3.87 -0.04 0.04 1.
Euro
Citigroup Inc. 02/30 4.25 BBB Baa2 A- 118.73 0.80 -0.01 -0.26 -1.
HBOS plc 03/30 4.50 BBB- Baa1 A- 113.72 1.51 0.00 0.11 -0.
HBOS plc 03/30 4.50 BBB- Baa1 A- 113.72 1.51 0.00 0.11 -0.
Goldman Sachs Group, Inc. (The) 02/31 3.00 BBB+ A3 A 123.92 0.82 -0.03 -0.38 -1.
Yen
Mexico 06/26 1.09 BBB+ A3 BBB 101.24 0.90 -0.01 0.07 -
£ Sterling
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 139.93 2.09 -0.02 -0.33 0.
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 128.68 3.20 0.00 -0.01 0.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company. US $ denominated bonds NY close; all other London
close. *S - Standard & Poor’s, M - Moody’s, F - Fitch.INTEREST RATES: OFFICIAL^
Aug 01 Rate Current Since Last Mnth Ago Year Ago
US Fed Funds 2.25-2.50 19-12-2018 2.00-2.25 2.00-2.25 1.25-1.
US Prime 5.50 19-12-2018 5.25 5.25 4.
US Discount 3.00 19-12-2018 2.75 2.75 1.
Euro Repo 0.00 16-03-2016 0.00 0.00 0.
UK Repo 0.75 02-08-2018 0.50 0.50 0.
Japan O'night Call 0.00-0.10 01-02-2016 0.00 0.00--0.10 0.00--0.
Switzerland Libor Target -1.25-0.25 15-01-2015 -0.75--0.25 -1.25--0.25 -1.25--0.
INTEREST RATES: MARKET^
Over Change One Three Six One
Aug 01 (Libor: Jul 31) night Day Week Month month month month year
US$ Libor 2.35163 0.005 -0.002 -0.006 2.22425 2.26563 2.20688 2.
Euro Libor -0.46300 0.008 0.006 -0.002 -0.42643 -0.41971 -0.40786 -0.
£ Libor 0.66863 -0.006 0.000 0.001 0.71325 0.77263 0.81350 0.
Swiss Fr Libor -0.006 -0.81720 -0.76800 -0.74780 -0.
Yen Libor 0.014 -0.10050 -0.07333 -0.03633 0.
Euro Euribor 0.000 -0.39200 -0.37500 -0.36200 -0.
Sterling CDs 0.000 0.75000 0.77000 0.
US$ CDs 0.000 2.45000 2.56000 2.
Euro CDs ----
Short 7 Days One Three Six One
Aug 01 term notice month month month year
Euro -0.61 -0.31 -0.63 -0.33 -0.58 -0.28 -0.57 -0.27 -0.57 -0.27 -0.55 -0.
Sterling 0.45 0.55 0.70 0.80 0.72 0.82 0.75 0.90 0.78 0.
Swiss Franc ------------
Canadian Dollar - - - - - - - - - - - -
US Dollar 2.13 2.43 2.14 2.44 2.18 2.48 2.24 2.54 2.26 2.56 2.24 2.
Japanese Yen -0.20 0.00 -0.30 -0.10 -0.15 0.15 -0.10 0.20 -0.05 0.25 0.00 0.
Libor rates come from ICE (see http://www.theice.com) and are fixed at 11am UK time. Other data sources: US $, Euro & CDs:
Tullett Prebon; SDR, US Discount: IMF; EONIA: ECB; Swiss Libor: SNB; EURONIA, RONIA & SONIA: WMBA.BOND INDICES^
Day's Month's Year Return Return
Index change change change 1 month 1 year
Markit IBoxx
ABF Pan-Asia unhedged 201.50 0.09 0.68 5.41 0.68 8.
Corporates( £) 371.80 0.19 2.25 9.68 2.25 8.
Corporates($) 300.51 -0.13 0.27 9.86 0.27 9.
Corporates(€) 239.21 0.11 1.41 6.98 1.41 6.
Eurozone Sov(€) 253.34 0.35 1.65 7.74 1.65 8.
Gilts( £) 348.84 0.38 2.16 7.25 2.16 7.
Global Inflation-Lkd 272.74 -0.18 -0.68 5.55 -0.68 3.
Markit iBoxx £ Non-Gilts 363.07 0.17 2.03 8.29 2.03 7.
Overall ($) 255.51 -0.07 -0.04 6.78 -0.04 6.
Overall( £) 349.77 0.32 2.12 7.57 2.12 7.
Overall(€) 246.27 0.26 1.43 6.95 1.43 7.
Treasuries ($) 237.85 -0.04 -0.29 5.01 -0.29 5.
FTSE
Sterling Corporate (£) ------
Euro Corporate (€) 104.47 -0.05 - - 0.54 -1.
Euro Emerging Mkts (€) 446.65 2.96 - - 3.91 6.
Eurozone Govt Bond 110.04 -0.19 - - -0.34 -0.
CREDIT INDICES Day's Week's Month's Series Series
Index change change change high low
Markit iTraxx
Crossover 5Y 253.35 0.61 15.02 9.43 315.74 234.
Europe 5Y 50.43 0.50 4.56 0.64 73.15 45.
Japan 5Y 56.54 1.15 2.66 -1.40 72.09 53.
Senior Financials 5Y 63.35 0.01 8.88 3.27 93.48 53.
Markit CDX
Emerging Markets 5Y 160.97 3.02 4.96 -2.39 211.60 155.
Nth Amer High Yld 5Y 325.69 8.79 - - 325.69 311.
Nth Amer Inv Grade 5Y 54.97 2.36 5.36 2.89 70.26 49.
Websites: markit.com, ftse.com. All indices shown are unhedged. Currencies are shown in brackets after the index names.COMMODITIES http://www.ft.com/commodities^
Energy Price* Change
Crude Oil† Aug 57.45 -0.
Brent Crude Oil‡ 63.33 -1.
RBOB Gasoline† Aug 1.82 -0.
Heating Oil† --
Natural Gas† Aug 2.31 0.
Ethanol♦ --
Uranium† Aug 25.15 0.
Carbon Emissions‡ --
Diesel† --
Base Metals (♠ LME 3 Months)
Aluminium 1781.50 -17.
Aluminium Alloy 1300.00 0.
Copper 5915.50 -24.
Lead 1985.00 -30.
Nickel 14725.00 170.
Tin 17400.00 70.
Zinc 2407.00 -31.
Precious Metals (PM London Fix)
Gold 1427.55 1.
Silver (US cents) 1647.50 2.
Platinum 873.00 -4.
Palladium 1533.00 -14.
Bulk Commodities
Iron Ore 113.90 -4.
GlobalCOAL RB Index 62.35 0.
Baltic Dry Index 1812.00 -56.Agricultural & Cattle Futures Price* Change
Corn♦ Sep 402.25 2.
Wheat♦ Sep 485.50 -1.
Soybeans♦ Aug 862.25 -0.
Soybeans Meal♦ Aug 297.50 -0.
Cocoa (ICE Liffe)X Sep 1825.00 3.
Cocoa (ICE US)♥ Sep 2327.00 -10.
Coffee(Robusta)X Sep 1307.00 -30.
Coffee (Arabica)♥ Sep 97.55 -0.
White SugarX 325.70 1.
Sugar 11♥ 12.16 -0.
Cotton♥ Oct 63.08 0.
Orange Juice♥ Sep 102.10 -0.
Palm Oil♣ --
Live Cattle♣ Aug 106.85 0.
Feeder Cattle♣ Aug 141.40 -1.
Lean Hogs♣ Aug 79.30 0.
% Chg % Chg
Jul 31 Month Year
S&P GSCI Spt 413.95 -2.65 -10.
DJ UBS Spot 77.94 -2.15 -8.
TR/CC CRB TR 184.71 -2.68 -7.
M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.
UBS Bberg CMCI TR 14.26 -2.17 -6.
LEBA EUA Carbon 28.19 0.00 26.
LEBA CER Carbon 0.21 0.00 -19.
LEBA UK Power 1815.00 -35.64 7.
Sources: † NYMEX, ‡ ECX/ICE, ♦ CBOT, X ICE Liffe, ♥ ICE Futures, ♣ CME, ♠ LME/London Metal Exchange.* Latest prices, $
unless otherwise stated.BONDS: INDEX-LINKED^
Price Yield Month Value No of
Jul 31 Jul 31 Prev return stock Market stocks
Can 4.25%' 21 109.13 0.314 0.270 0.06 5.18 82967.15 8
Fr 2.25%' 20 103.39 -1.168 -1.139 0.03 20.21 239277.59 15
Swe 0.25%' 22 115.69 -2.286 -2.280 -0.24 34.16 245104.00 7
UK 2.5%' 22 117.38 -3.076 -3.035 1.32 15.74 733146.01 28
UK 2.5%' 24 376.25 -2.887 -3.444 2.09 6.82 733146.01 28
UK 2%' 35 299.19 -2.372 -2.511 3.64 9.08 733146.01 28
US 0.625%' 21 100.32 0.463 0.429 -0.03 35.84 1383964.40 40
US 3.625%' 28 128.26 0.329 0.356 0.39 16.78 1383964.40 40
Representative stocks from each major market Source: Merill Lynch Global Bond Indices † Local currencies. ‡ Total market
value. In line with market convention, for UK Gilts inflation factor is applied to price, for other markets it is applied to par
amount.
BONDS: TEN YEAR GOVT SPREADS^
Spread Spread
Bid vs vs
Yield Bund T-BondsSpread Spread
Bid vs vs
Yield Bund T-Bonds
Australia 1.18 - -0.
Austria -0.65 - -
Belgium ---
Canada ---
Denmark ---
Finland ---
France 0.69 - -
Germany ---
Greece 2.08 - -Italy 1.34 - -0.
Japan -0.19 - -2.
Netherlands ---
Norway ---
Portugal ---
Spain 0.17 - -1.
Switzerland ---
United Kingdom 0.58 - -1.
United States 2.00 - 0.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.VOLATILITY INDICES^
Aug 01 Day Chng Prev 52 wk high 52 wk low
VIX 13.93 -2.19 16.12 36.20 11.
VXD 14.44 -0.88 15.32 33.17 4.
VXN 17.66 -1.12 18.78 38.70 14.
VDAX 14.52 -0.87 15.39 - 10.
† CBOE. VIX: S&P 500 index Options Volatility, VXD: DJIA Index Options Volatility, VXN: NASDAQ Index Options Volatility.
‡ Deutsche Borse. VDAX: DAX Index Options Volatility.
BONDS: BENCHMARK GOVERNMENT^
Red Bid Bid Day chg Wk chg Month Year
Date Coupon Price Yield yield yield chg yld chg yld
Australia 12/21 2.00 102.78 0.82 -0.01 -0.08 -0.15 -1.
11/28 2.75 113.76 1.18 -0.02 -0.11 -0.14 -1.
Austria 10/23 1.75 110.29 -0.65 -0.03 -0.02 -0.09 -0.
02/47 1.50 126.30 0.48 -0.05 -0.08 -0.20 -0.
Belgium 06/21 1.50 104.06 - - - - -
06/47 1.60 122.12 - - - - -
Canada -------
03/21 0.75 98.62 1.64 0.04 0.13 0.12 -0.
Denmark 11/20 0.25 101.37 - - - - -
11/23 1.50 109.74 - - - - -
Finland -------
09/20 0.38 101.17 -0.66 0.00 0.04 -0.02 -0.
France 11/20 0.25 101.22 -0.67 -0.01 0.00 -0.03 -0.
05/25 0.50 106.13 -0.54 -0.03 -0.04 -0.14 -0.
05/48 2.00 134.15 0.69 -0.05 -0.11 -0.18 -0.
Germany -------
10/20 0.25 101.18 -0.72 -0.02 0.00 -0.02 -0.
02/25 0.50 106.94 -0.72 -0.03 -0.03 -0.09 -0.
08/48 1.25 131.97 0.13 -0.05 -0.08 -0.14 -0.
Greece 02/25 3.00 110.21 2.08 -0.03 0.04 -0.35 -1.
02/25 3.00 110.21 2.08 -0.03 0.04 -0.35 -1.
Ireland 10/20 5.00 106.79 -0.57 -0.01 0.02 0.01 -0.
05/30 2.40 123.66 0.18 -0.09 -0.02 -0.09 -0.
Italy 11/21 0.35 100.51 0.12 -0.03 0.07 -0.32 -1.
10/23 0.65 100.33 0.57 -0.04 0.05 -0.48 -1.
09/28 4.75 129.08 1.34 -0.05 0.04 -0.50 -1.
03/48 3.45 118.41 2.54 -0.04 0.02 -0.38 -0.
Japan 12/21 0.10 100.74 -0.21 0.00 -0.01 0.01 -0.
12/23 0.60 103.72 -0.24 0.00 -0.01 0.01 -0.
12/28 2.10 121.67 -0.19 -0.01 -0.02 -0.02 -0.
09/47 0.80 112.48 0.33 0.00 0.00 -0.02 -0.
Netherlands 07/21 3.25 107.93 - - - - -
07/25 0.25 105.16 - - - - -
New Zealand -------
05/21 6.00 107.97 - - - - -
Norway -------
05/21 3.75 104.39 - - - - -
Portugal 04/21 3.85 107.55 - - - - -
10/23 4.95 122.35 - - - - -
Spain 01/21 0.05 100.81 -0.49 -0.01 0.01 -0.08 -0.
10/28 5.15 145.62 0.17 -0.07 -0.06 -0.16 -1.
Sweden 12/20 5.00 107.56 - - - - -
11/23 1.50 109.21 - - - - -
Switzerland -------
04/21 2.00 105.18 -0.95 0.00 -0.02 -0.10 -0.
United Kingdom 01/21 1.50 101.56 0.44 -0.01 -0.04 -0.19 -0.
09/23 2.25 107.66 0.37 -0.03 -0.07 -0.24 -0.
12/28 6.00 149.29 0.58 -0.02 -0.06 -0.22 -0.
07/47 1.50 104.18 1.32 -0.04 0.00 -0.16 -0.
United States 11/20 1.75 99.67 2.01 0.05 0.08 0.15 -0.
12/23 2.25 101.64 1.86 0.01 0.04 0.11 -1.
11/28 5.25 127.38 2.00 -0.03 -0.02 0.02 -0.
11/47 2.75 104.31 2.54 -0.05 -0.04 0.01 -0.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.GILTS: UK CASH MARKET^
Red Change in Yield 52 Week Amnt
Aug 01 Price £ Yield Day Week Month Year High Low £m
---------
---------
Tr 3.75pc '19 100.30 0.63 -1.56 1.61 -16.00 1.61 102.30 100.00 28.
Tr 4.75pc '20 102.52 0.52 -1.89 -5.45 -22.39 -29.73 106.43 102.52 33.
Tr 1.5pc '21 101.58 0.42 -2.33 -16.00 -28.81 -50.00 101.87 101.20 32.
Tr 4pc '22 109.49 0.33 -5.71 -25.00 -37.74 -63.74 111.30 109.00 38.
Tr 5pc '25 125.61 0.37 -9.76 -26.00 -39.34 -69.42 125.61 122.06 35.
Tr 1.25pc '27 105.91 0.49 -7.55 -20.97 -31.94 -65.49 105.91 96.94 23.
Tr 4.25pc '32 141.73 0.82 -4.65 -12.77 -20.39 -50.00 141.73 128.48 35.
Tr 4.25pc '36 149.12 1.02 -4.67 -10.53 -16.39 -41.38 149.12 133.08 30.
Tr 4.5pc '42 166.66 1.21 -3.97 -7.63 -12.95 -33.52 166.66 145.84 26.
Tr 3.75pc '52 167.55 1.25 -3.85 -5.30 -10.07 -28.57 167.55 141.38 23.
Tr 4pc '60 188.65 1.22 -3.94 -4.69 -8.96 -26.95 188.65 156.07 23.
Gilts benchmarks & non-rump undated stocks. Closing mid-price in pounds per £100 nominal of stock.
GILTS: UK FTSE ACTUARIES INDICES^
Price Indices Day's Total Return Return
Fixed Coupon Aug 01 chg % Return 1 month 1 year Yield
1 Up to 5 Years 91.79 0.05 2462.03 0.50 2.03 0.
2 5 - 10 Years 186.96 0.23 3705.03 1.58 7.25 0.
3 10 - 15 Years 222.21 0.39 4663.54 2.20 10.41 0.
4 5 - 15 Years 194.92 0.28 3940.35 1.75 8.14 0.
5 Over 15 Years 366.85 0.98 5865.99 3.21 13.23 1.
7 All stocks 186.88 0.55 3879.63 2.08 8.55 1.
Day's Month Year's Total Return Return
Index Linked Aug 01 chg % chg % chg % Return 1 month 1 year
1 Up to 5 Years 314.49 0.09 1.20 1.89 2545.13 1.20 3.
2 Over 5 years 805.54 0.86 3.48 14.18 6060.82 3.57 14.
3 5-15 years 521.15 0.30 2.82 10.27 4113.75 3.09 11.
4 Over 15 years 1046.62 1.04 3.72 15.43 7678.57 3.75 15.
5 All stocks 720.86 0.76 3.19 13.04 5514.08 3.27 13.
Yield Indices Aug 01 Jul 31 Yr ago Aug 01 Jul 31 Yr ago
5 Yrs 0.28 0.31 1.04 20 Yrs 1.22 1.27 1.
10 Yrs 0.66 0.70 1.49 45 Yrs 1.23 1.28 1.
15 Yrs 1.03 1.07 1.
inflation 0% inflation 5%
Real yield Aug 01 Dur yrs Previous Yr ago Aug 01 Dur yrs Previous Yr ago
Up to 5 yrs -2.70 3.03 -2.67 -1.75 -3.16 3.05 -3.13 -2.
Over 5 yrs -2.06 25.40 -2.03 -1.55 -2.08 25.46 -2.05 -1.
5-15 yrs -2.63 10.30 -2.60 -1.58 -2.70 10.31 -2.67 -1.
Over 15 yrs -2.00 29.62 -1.97 -1.54 -2.02 29.66 -1.99 -1.
All stocks -2.07 22.40 -2.04 -1.55 -2.10 22.50 -2.07 -1.
See FTSE website for more details http://www.ftse.com/products/indices/gilts
©2018 Tradeweb Markets LLC. All rights reserved. The Tradeweb FTSE
Gilt Closing Prices information contained herein is proprietary to
Tradeweb; may not be copied or re-distributed; is not warranted to be
accurate, complete or timely; and does not constitute investment advice.
Tradeweb is not responsible for any loss or damage that might result from the use of this information.
All data provided by Morningstar unless otherwise noted. All elements listed are indicative and believed accurate
at the time of publication. No offer is made by Morningstar, its suppliers, or the FT. Neither the FT, nor
Morningstar’s suppliers, warrant or guarantee that the information is reliable or complete. Neither the FT nor
Morningstar’s suppliers accept responsibility and will not be liable for any loss arising from the reliance on the
use of the listed information. For all queries e-mail [email protected]
Data provided by Morningstar | http://www.morningstar.co.uk
РЕ
ЛИЗППООДГОТОВИЛАГРУППА"What'sNews"VK.COM/WSNWSVK.COM/WSNWS