Tuesday28 January 2020 ★ FINANCIAL TIMES 21
MARKET DATA
FT500: THE WORLD'S LARGEST COMPANIES
52 Week
Stock PriceDay Chg High Low Yld P/E MCap m
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 m
Australia (A$)
ANZ 25.90 0.15 29.30 24.09 6.47 11.58 50156.35
BHPBilltn 40.45 -0.63 42.33 32.72 4.39 16.16 81362.12
CmwBkAu 84.94 0.42 85.40 69.15 5.35 17.63 102668.47
CSL 310.70 3.51 313.59 184.00 0.84 48.86 96289.16
NatAusBk 25.80 0.11 30.00 23.51 7.39 14.12 51921.3
Telstra 3.88 -0.02 4.01 2.94 3.40 20.31 31508.44
Wesfarmers 44.91 0.39 45.27 32.05 5.17 24.83 34768.64
Westpc 25.21 0.13 30.05 23.86 7.81 12.70 62169.23
Woolworths 40.84 -0.10 41.58 28.21 2.45 34.07 35169.66
Belgium (€)
AnBshInBv 68.47 -2.24 92.71 63.76 2.85 14.85 127674.71
KBC Grp 66.44 -1.88 69.54 48.65 5.53 11.24 30448.85
Brazil (R$)
Ambev 18.69 -0.30 20.77 16.30 1.84 24.92 69589.45
Bradesco 32.32 -0.55 35.89 27.76 1.08 14.70 30838.22
Cielo♦ 6.92 -0.08 12.25 6.25 11.79 7.61 4449.11
ItauHldFin 29.76 -0.48 33.47 27.19 4.45 10.77 34919.75
Petrobras♦ 30.09 -1.02 33.70 26.22 1.67 13.18 52996.23
Vale 51.02 -2.78 57.36 40.51 - 16.05 63804.11
Canada (C$)
BCE 62.66 0.22 65.45 55.62 5.27 17.95 42970.1
BkMontrl 103.39 -0.63 106.51 88.24 3.97 11.80 50165.09
BkNvaS♦ 73.07 -0.27 76.75 67.17 4.83 10.81 67250.09
Brookfield 81.43 -0.55 82.88 54.69 1.08 15.68 64810.57
CanadPcR 339.37 -4.11 349.53 259.99 0.92 19.47 35272.18
CanImp♦ 108.69 -0.26 115.96 97.55 5.21 9.60 36706.11
CanNatRs 39.00 -0.78 42.57 30.01 3.95 10.84 35122.69
CanNatRy 122.69 -1.62 127.96 107.54 1.78 18.82 66465.67
Enbridge 53.79 -0.17 54.07 43.02 5.66 17.65 82620.34
GtWesLif 34.47 0.07 34.64 27.52 4.98 12.30 24224.88
ImpOil 32.62 -0.96 40.59 31.51 2.65 8.64 18409.89
Manulife 26.46 -0.69 27.78 20.59 3.99 10.28 39113.74
Nutrien 56.92 -1.25 73.64 56.67 4.27 18.20 24741.6
RylBkC♦ 105.52 -0.25 109.68 97.30 3.90 11.92 114213.81
Suncor En 41.61 -0.87 46.50 36.32 4.11 12.41 48695.13
ThmReut 105.01 0.95 105.13 66.53 1.95220.23 39631.46
TntoDom♦ 73.93 -0.27 77.96 71.22 3.96 11.69 102071.77
TrnCan♦ 72.43 0.11 72.53 54.61 4.28 16.01 51345.28
ValeantPh 30.80 -1.06 36.02 14.01 - -12.48 8158.48
China (HK$)
AgricBkCh 3.20 - 3.88 2.93 6.29 4.70 12656.1
Bk China 3.20 - 3.84 2.91 6.69 4.54 34429.8
BkofComm 5.28 0.01 7.06 4.98 6.57 4.62 23785.31
BOE Tech 0.65 -0.01 1.06 0.58 - 24.52 16.64
Ch Coms Cons 5.87 -0.03 8.87 5.80 4.66 4.35 3343.91
Ch Evrbrght 3.54 0.03 4.10 3.09 5.26 5.03 5774.78
Ch Rail Cons 8.15 -0.06 11.94 7.78 2.97 5.31 2177.25
Ch Rail Gp 4.68 -0.01 8.21 4.45 3.16 5.27 2533.48
ChConstBk 6.43 - 7.21 5.55 5.52 5.35 198899.65
China Vanke 30.05 0.15 35.60 26.25 4.03 7.60 6100.92
ChinaCitic 4.38 - 5.41 3.92 6.07 4.17 8386.84
ChinaLife 20.60 -0.05 23.35 17.38 0.90 15.55 19722.76
ChinaMBank 39.90 -0.05 42.75 32.20 2.73 9.82 23568.35
ChinaMob 69.70 1.70 87.70 58.30 4.69 11.36 183622.49
ChinaPcIns 28.60 - 34.75 26.30 4.05 7.94 10212.58
ChMinsheng 5.82 0.03 6.36 4.98 6.88 4.17 6230.49
ChMrchSecs 18.75 -0.77 19.99 14.07 1.46 22.68 15473.52
Chna Utd Coms 5.65 -0.23 7.57 5.25 0.98 34.79 17281.58
ChShenEgy 14.74 -0.06 20.40 14.66 7.11 5.56 6445.48
ChShpbldng 5.04 -0.14 7.10 4.29 0.18256.64 13297.34
ChStConEng 5.47 -0.19 6.72 4.93 3.17 5.75 32473.47
ChUncHK 6.80 0.06 10.70 6.52 2.32 16.22 26770.91
CNNC Intl 4.85 -0.07 6.73 4.69 2.56 16.29 10893.62
CSR 5.51 -0.01 8.62 5.01 3.15 11.36 3098.82
Daqin 7.70 -0.14 9.03 7.38 6.44 7.76 16518.64
Gree Elec Apl 0.11 - 0.37 0.01 - -0.03 5.00
GuosenSec 12.30 -0.51 15.13 8.26 1.01 19.51 14554.1
HaitongSecs 8.33 0.01 11.50 7.01 2.08 9.25 3654.31
Hngzh HikVDT 36.00 -0.61 37.24 23.55 1.72 27.00 41942.93
Hunng Pwr 4.11 0.07 5.26 3.50 2.91 29.47 2485.61
IM Baotou Stl 1.25 -0.03 2.11 1.21 0.58 24.91 5713.94
In&CmBkCh 5.62 -0.02 6.19 4.81 5.15 5.66 62759.91
IndstrlBk 18.59 -0.54 20.66 15.53 3.84 5.88 51108.66
Kweichow 1052.8 -22.71 1241.61 664.68 1.43 31.27 190840.58
Midea 1.12 -0.01 1.69 0.98 4.56 -3.85 30.99
New Ch Life Ins 32.10 0.15 46.95 29.50 2.78 6.56 4271
PetroChina 3.73 - 5.47 3.50 4.13 14.17 10125.78
PingAnIns 94.85 0.35 101.00 72.55 2.30 9.30 90888.96
PngAnBnk 15.54 -0.55 17.60 10.37 0.96 9.58 43515.85
Pwr Cons Corp 4.07 -0.13 6.25 4.00 2.48 8.38 6545.11
SaicMtr 22.61 -0.60 30.30 22.49 5.76 8.78 37531.45
ShenwanHong 0.08 0.00 0.14 0.04 - -3.80 84.52
ShgPdgBk 11.35 -0.42 13.33 10.27 3.19 5.41 46028.63
Sinopec Corp 4.48 - 6.93 4.32 10.01 9.97 14706.46
Sinopec Oil 2.34 -0.06 3.35 1.83 - 102.95 4066.32
Denmark (kr)
DanskeBk 106.15 -3.45 135.65 85.90 8.41 6.48 13487.12
MollerMrsk 8290 -332.00 10555 6716 1.95 26.82 12290.58
NovoB 408.10 -10.75 426.00 299.05 2.10 23.98 112015.14
Finland (€)
Nokia 3.59 -0.08 5.74 3.02 2.92 -48.95 22324.62
SampoA 40.39 -0.59 43.38 34.45 7.40 18.88 24648.36
France (€)
Airbus Grpe 132.90 -6.10 139.40 95.07 1.30 26.13 114622.06
AirLiquide 127.60 -3.00 130.70 94.59 2.00 26.62 66480.48
AXA 23.87 -0.44 25.59 19.94 5.95 35.85 63553.49
BNP Parib 48.87 -1.04 54.00 38.88 6.48 7.86 67261.7
ChristianDior 433.00 -16.60 498.20 350.00 1.47 27.47 86073.34
Cred Agr 12.33 -0.25 13.40 9.40 5.87 9.43 39153.56
Danone 72.90 -1.20 82.38 61.76 2.82 20.58 55082.49
EDF 11.49 0.01 15.48 8.93 2.86 18.35 39254.1
Engie SA 15.70 -0.01 15.74 12.31 5.07 44.85 42105.13
EssilorLuxottica 135.90 -3.10 145.00 95.50 1.59 39.79 65485.77
Hermes Intl 680.40 -30.60 725.60 492.90 0.71 46.34 79102.07
LOreal 258.00 -12.50 276.20 198.45 1.58 34.70 158573.48
LVMH 401.00 -15.30 439.05 255.75 1.59 28.79 223198.85
Orange 12.95 -0.15 15.38 12.77 5.74 17.19 37920.89
PernodRic 158.60 -5.60 179.50 140.30 0.90 27.28 46358.02
Renault 35.10 -1.17 64.20 34.76 10.73 3.89 11430.8
Safran 143.55 -3.45 150.85 109.15 1.34 27.06 67539
Sanofi 86.70 -2.41 93.34 71.74 3.76 28.57 119715.06
Sant Gbn 34.99 -0.22 39.57 29.74 4.03-164.9220988.12
Schneider 91.62 -2.60 95.02 60.32 2.72 21.09 58728.63
SFR Group 34.50 - 34.56 21.87 - -23.02 17905.81
SocGen 29.78 -0.42 32.23 20.81 7.75 9.13 27981.78
Total 46.11 -1.28 52.27 42.65 6.05 13.35 132119.83
UnibailR 190.00 0.35 236.45 177.35 5.80 17.44 22215.04
Vinci 99.66 -2.74 102.95 76.00 2.84 17.30 66425.11
Vivendi 24.50 -0.33 26.69 21.49 2.16 60.76 31960.58
Germany (€)
Allianz 215.25 -5.70 225.90 181.92 4.39 11.20 98888.24
BASF 62.13 -1.56 74.61 55.64 5.40 21.86 62842.85
Bayer 73.56 -1.69 76.99 52.02 3.99 -48.04 79584.07
BMW 67.70 -1.71 78.30 58.04 5.42 8.58 44881.47
Continental 100.32 -2.78 157.40 99.78 4.97 -89.39 22096.12
Daimler 42.58 -1.37 60.00 40.31 8.01 10.74 50160.05
Deut Bank 7.75 -0.08 8.32 5.78 1.49 -3.37 17632.41
Deut Tlkm 14.56 -0.24 16.26 13.97 5.04 23.54 76367.08
DeutsPost 32.29 -0.92 35.00 25.18 3.74 14.94 43962.54
E.ON 10.32 -0.14 10.48 8.08 4.37 36.45 30024.11
Fresenius Med 70.82 -1.20 76.68 57.24 1.73 16.07 23743.17
Fresenius SE 47.65 -1.18 52.82 40.46 1.76 13.48 23662.66
HenkelKgaA 85.80 -1.75 90.30 75.55 2.24 16.20 24547.37
Linde 185.25 -7.10 193.15 137.80 1.79 17.44 109587.31
MuenchRkv 266.70 -6.00 273.30 192.70 3.64 13.26 42386.6
SAP 122.46 -4.44 127.00 88.41 1.28 41.11 165674.77
Siemens 114.82 -3.10 119.90 84.42 3.47 17.32 107478.58
Volkswgn 170.90 -4.55 185.00 139.90 2.95 6.11 55536.91
Hong Kong (HK$)
AIA 83.00 0.20 88.50 67.70 1.04 21.69 129099.05
BOC Hold 27.35 -0.10 35.90 25.05 5.48 8.93 37205.3
Ch OSLnd&Inv 26.95 -0.20 31.30 23.70 3.41 6.19 37990.74
ChngKng 53.40 -0.05 72.50 49.00 3.63 6.33 25376.21
Citic Ltd 9.66 0.01 12.28 8.65 4.34 5.17 36156.29
Citic Secs 16.72 -0.04 21.20 13.12 2.42 13.92 4901.3
CK Hutchison 74.35 0.20 86.45 64.30 4.36 7.14 36889.61
CNOOC 13.04 0.04 15.14 10.74 5.47 8.70 74909.06
HangSeng 165.50 -0.60 212.60 156.00 4.69 12.62 40710.74
HK Exc&Clr 271.40 2.00 286.20 222.00 2.53 35.10 44040.57
MTR 46.15 -0.05 55.75 42.45 2.66 19.14 36565.1
SandsCh 41.30 0.50 45.45 32.80 4.90 21.31 42980.21
SHK Props 115.70 -0.20 142.00 106.00 4.15 7.31 43137.77
Tencent 385.80 0.20 413.00 312.20 0.26 37.24 474180.06
India (Rs)
Bhartiartl 514.40 -9.85 527.35 268.84 0.48 -9.16 39283.12
HDFC Bk 1213.2 -31.35 1305.5 1011 0.66 25.79 93040.28
Hind Unilevr 2061.35 -12.35 2190 1650 1.14 63.16 62465.2
HsngDevFin 2395.8 -54.95 2499.9 1820 0.94 18.50 57985.42
ICICI Bk 537.25 3.40 552.20 336.15 0.20 49.22 48653.33
Infosys 778.10 -4.65 847.00 615.10 2.40 20.16 46384.43
ITC 234.60 -3.55 310.00 233.25 2.62 19.20 40363.2
L&T 1348.6 -10.60 1607 1201.1 1.43 18.93 26494.46
OilNatGas 117.25 -1.10 178.90 115.55 6.38 5.38 20647.63
RelianceIn 1506.55 -15.00 1617.55 1095.3 0.46 20.14 133685.1
SBI NewA 316.20 -7.85 373.80 244.35 - 21.50 39501.85
SunPhrmInds 448.40 0.60 484.25 344.55 0.65 23.27 15059.93
Tata Cons 2169.25 -14.15 2296.2 1881.3 1.53 23.53 113941.8
Indonesia (Rp)
Bk Cent Asia 22300 200.00 24700 16800 - - 38879.26
Israel (ILS)
TevaPha 34.50 - 73.53 21.75 - -2.41 10903.67
Italy (€)
Enel 7.67 -0.15 7.86 5.08 3.83 29.27 85918.41
ENI 13.20 -0.27 16.06 12.92 6.68 18.23 52812.27
Generali 17.72 -0.42 19.63 14.85 5.39 11.85 30632.76
IntSPaolo 2.26 -0.02 2.41 1.80 9.16 8.60 43482.26
Unicred 12.34 -0.11 13.69 9.07 2.30 5.45 30340.45Japan (¥)
AstellasPh 1890.5 -26.00 1934 1375 2.20 13.63 32788.4
Bridgestne 3895 -27.00 4734 3875 4.39 9.67 25525.5
Canon 3028 -26.00 3338 2687.5 5.64 18.59 37084.03
CntJpRwy 21895 -255.00 26255 20365 0.73 8.91 41415.64
Denso 4651 -115.00 5225 4081 3.21 13.84 33650.73
EastJpRwy 9910 -110.00 10940 9636 1.70 11.56 34390.62
Fanuc 20000 -435.00 22060 17580 1.87 32.14 37469.69
FastRetail 58460-3510.00 70230 47040 0.90 33.42 56940.14
Fuji Hvy Ind 2765 -1.00 3184 2411.5 5.56 11.48 19528.68
Hitachi 4443 -86.00 4693 3139 2.16 17.90 39462.16
HondaMtr 2910.5 -50.00 3290 2412 4.11 9.14 48410.66
JapanTob 2317 -30.00 2899 2179 7.00 10.47 42550.84
KDDI 3266 3.00 3336 2353.5 3.60 11.60 70636.34
Keyence 39120 -910.00 40520 26850 0.27 42.12 87363.16
MitsbCp 2847.5 -34.00 3290 2520 4.76 8.04 41575.17
MitsubEst 2262.5 108.50 2283 1814 1.51 24.28 28901.63
MitsubishiEle 1561.5 -27.00 1622 1213 2.73 12.83 30786.96
MitsuiFud 2858.5 77.00 2977 2263.5 1.72 15.79 25703.02
MitUFJFin 566.50 -7.50 603.00 490.50 4.43 10.14 70650.55
Mizuho Fin 162.10 -1.90 180.20 150.10 4.94297.68 37795.47
Murata Mfg 6591 -161.00 16430 4304 3.03 76.85 40899.29
NipponTT 2796.5 -27.00 2856 2264 7.25 5.89 100165.78
Nissan Mt 597.70 -18.50 969.60 597.00 6.88 15.85 23164.42
Nomura 560.00 -5.00 585.00 330.70 3.43 -5.79 17964.25
Nppn Stl 1584.5 -38.50 2081 1413.5 3.37 7.75 13826.59
NTTDCMo 3116 -18.00 3140 2257.5 3.94 15.62 95427.93
Panasonic 1110.5 -14.00 1138 787.70 2.88 8.94 25016.48
Seven & I 4206 -10.00 5034 3573 2.48 15.94 34235.12
ShnEtsuCh 12395 -225.00 12805 8826 1.81 15.47 47422.39
Softbank 4575 -197.00 6045 3958 0.77 9.76 87791.2
Sony 7865 -74.00 8113 4507 0.54 11.04 91934.6
SumitomoF 3871 -42.00 4167 3380 5.10 11.28 48809.03
Takeda Ph 4297 -50.00 4822 3401 4.47-149.4162197.38
TokioMarine 5999 -3.00 6294 5177 3.29 11.87 39110.14
Toyota 7752 -120.00 7949 6274 3.03 10.88 232264.4
Mexico (Mex$)
AmerMvl 15.25 -0.42 15.78 12.69 1.20 16.33 36109.29
FEMSA UBD 172.67 -3.19 192.50 166.80 1.47 16.92 19693.41
WalMrtMex 55.13 -1.71 59.87 47.66 1.73 24.63 50802.03
Netherlands (€)
Altice 5.93 -0.21 6.42 1.73 - 5.10 6783.23
ASML Hld 259.10 -11.55 274.80 148.24 0.85 46.44 121455
Heineken 98.40 -2.10 104.00 75.34 1.72 27.94 62417.3
ING 9.94 -0.28 12.14 8.20 7.18 8.20 42650.96
Unilever 51.33 -0.53 57.77 45.57 3.25 13.69 82569.97
Norway (Kr)
DNB 158.10 -3.20 171.95 141.50 5.56 9.14 27327.05
Equinor 175.90 -3.90 203.90 144.50 5.38 11.07 64233.1
Telenor 165.15 -1.85 190.80 155.40 5.36 39.93 26055.68
Qatar (QR)
QatarNtBk 20.50 -0.20 21.25 16.47 3.10 13.53 52004.05
Russia (RUB)
Gzprm neft 230.96 -6.99 272.68 148.83 7.40 3.35 86765.56
Lukoil 6545 -75.00 6810 4980 3.93 6.52 74261.4
MmcNrlskNckl 21100 -88.00 22100 13001 10.47 13.15 52986.01
Novatek 1176.6 -25.40 1382.2 1047.4 2.28 3.99 56691.99
Rosneft 468.30 -5.70 489.90 390.75 5.69 7.32 78759.51
Sberbank 255.32 -10.17 270.80 201.10 6.45 6.14 87462.76
Surgutneftegas 46.50 -1.58 54.89 24.06 1.43 4.20 26362.21
Saudi Arabia (SR)
AlRajhiBnk 64.70 -0.80 76.90 56.70 6.14 13.88 43118.38
Natnlcombnk 45.25 -1.45 64.40 40.60 5.15 11.24 36187.47
SaudiBasic 88.50 -1.30 128.00 84.60 5.10 17.46 70775.46
SaudiTelec 91.50 -1.10 117.40 91.10 4.63 15.10 48783.08
Singapore (S$)
DBS 26.20 -0.05 28.64 23.86 4.75 10.24 49521.21
JardnMt US$ 56.66 0.03 72.05 50.98 3.08 12.37 41531.67
JardnStr US$ 32.00 -0.26 40.70 29.03 1.09 10.94 35460.3
OCBC 11.10 -0.01 12.19 10.45 4.48 10.22 36152.5
SingTel 3.39 0.05 3.56 2.92 5.35 36.39 40964.96
UOB 26.35 -0.02 27.97 23.39 4.13 10.05 32751.66
South Africa (R)
Firstrand 59.45 -0.95 71.79 54.86 5.08 10.37 22798.42
MTN Grp 80.88 -1.60 114.43 75.05 6.58 15.80 10418.71
Naspers N 2377.46 -89.63 3750.01 2000.16 0.31 21.13 72273.44
South Korea (KRW)
HyundMobis 251500 6000 268500 197500 2.06 10.84 20508.78
KoreaElePwr 26400 -400.00 36000 24500 - -9.05 14500.84
SK Hynix 98700-2300.00 103500 62400 1.57 11.77 61479.22
SmsungEl 60800-1500.00 62800 40850 2.41 16.21 310556.39
Spain (€)
BBVA 4.53 -0.08 5.68 4.19 6.02 5.83 33274.82
BcoSantdr 3.48 -0.06 4.68 3.39 4.98 10.39 63613.15
CaixaBnk 2.61 -0.04 3.40 1.98 6.83 9.67 17185.63
Iberdrola♦ 9.80 -0.08 9.93 7.02 3.75 18.47 68689
Inditex 30.46 -0.68 32.19 23.51 2.21 24.90 104545.1
Repsol 12.65 -0.45 15.67 12.37 7.59 11.14 21277.85
Telefonica 6.04 -0.08 7.90 5.86 6.94 17.46 34547.15Sweden (SKr)
AtlasCpcoB 332.90 -7.70 350.40 208.55 0.98 22.41 13492.1
Ericsson 79.10 -0.60 96.74 74.02 1.31 -28.66 25241.24
H & M 184.60 -4.34 208.80 131.26 5.56 22.72 28005.39
Investor 526.80 -12.80 544.40 388.80 2.56 17.36 24921.62
Nordea Bk 75.01 -1.50 87.27 57.20 10.23 21.76 31551.96
SEB 90.78 -1.70 99.38 78.88 6.86 10.05 20460.24
SvnskaHn 92.48 -1.98 107.40 82.02 6.17 10.61 18679.92
Swedbank 132.15 -2.60 211.60 120.75 11.15 7.19 15537.21
Telia Co 40.64 -0.65 44.90 38.91 5.95 20.95 17768.3
Volvo 149.90 -6.70 163.40 122.95 3.46 9.25 25712.21
Switzerland (SFr)
ABB 22.62 -0.79 23.96 17.25 3.56 48.93 50573.36
CredSuisse 12.72 -0.48 14.14 10.70 2.13 11.33 33526.64
Nestle 107.92 -0.98 113.20 83.46 2.32 33.90 331188.36
Novartis 90.71 -0.84 94.40 73.67 3.23 29.14 236409.55
Richemont 73.66 -2.06 87.44 66.90 2.80 26.59 39649.93
Roche 318.75 -4.75 332.35 253.75 2.78 22.82 230927.41
Swiss Re 108.75 -2.30 111.70 89.26 5.02 82.82 36715.92
Swisscom 528.00 -6.40 536.00 441.10 4.29 17.78 28204.62
Syngent 453.40 0.90 471.20 402.50 - 39.22 43035.76
UBS 12.09 -0.31 13.81 9.86 5.84 11.31 48091.43
Zurich Fin 403.00 -10.00 413.80 310.80 4.71 15.27 62172.76
Taiwan (NT$)
Chunghwa Telecom 109.50 - 123.50 96.30 4.16 23.60 28376.2
Formosa PetChem 96.90 0.50 119.00 94.00 5.04 35.43 30835.63
HonHaiPrc 92.30 - 97.20 69.50 4.41 10.25 42744.45
MediaTek 419.00 -1.50 464.00 219.00 2.19 31.24 22255.68
TaiwanSem 333.00 - 346.00 219.00 2.36 26.66 288452.15
Thailand (THB)
PTT Explor 43.50 -1.75 50.25 40.75 4.89 12.47 40462.05
United Arab Emirates (Dhs)
Emirtestele 16.32 -0.18 17.80 15.20 5.19 14.81 38640.11
United Kingdom (p)
AscBrFd 2633 -37.00 2704.27 2078.81 1.72 23.70 27213.93
AstraZen 7500 -159.00 72750 109.51 3.06 57.58 124006.03
Aviva 402.70 -8.90 442.30 3.87 7.45 6.96 21099.41
Barclays 170.68 -2.76 192.99 131.04 4.10 15.87 38023.36
BP 476.95 -9.15 583.40 4.69 6.96 25.13 124104.81
BrAmTob♦ 3362.5 -50.00 3507 34.85 5.92 12.52 81847.81
BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.72
BT♦ 171.92 0.92 239.85 157.67 8.96 7.89 22269.71
Compass♦ 1899.5 -27.50 2150 20.62 2.03 27.17 40784.1
Diageo 3192.5 -47.50 3633.5 2688.5 2.08 24.54 104926.42
GlaxoSmh 1782.6 -40.20 1857 1429.8 4.49 19.52 114452.08
Glencore 221.40 -9.15 2334.5 188.23 7.09 40.25 41694.57
HSBC 559.10 -20.30 687.70 0.78 7.37 10.77 146352.73
Imperial Brands 1924.2 -34.80 2713.5 1439.09 10.06 18.19 23959.23
LlydsBkg 57.11 -0.98 73.66 48.16 5.71 19.04 53735.54
Natl Grid 1006.4 -8.00 1018.3 8.90 4.70 23.57 44102.18
Prudential 1346 -71.50 1532.78 1109.67 3.67 13.22 45465.62
RBS 218.10 -5.30 274.20 2.23 2.52 13.18 34072.08
ReckittB 6130 -20.00 6744 5510 2.78 19.10 56357.72
RELX 2020 -30.00 2057.43 1597 2.08 26.20 51049.89
RioTinto 4216 -222.50 5039 3775.5 5.72 6.81 73823.34
RollsRoyce 636.60 -21.40 1003.5 619.74 1.84 -5.07 15457.4
RylDShlA 2144.5 -42.50 2637.5 3.04 7.11 10.53 128708.55
Shire# 4690 111.00 4780 2944 0.58 11.63 56567.13
StandCh 657.60 -31.20 742.60 573.80 2.51 52.97 28303.86
Tesco 245.30 -3.60 293.40 210.70 2.35 18.32 26221.33
Vodafone♦ 154.30 -2.20 185.05 122.22 5.16 -23.35 53733.58
WPP 982.80 -20.20 1085.5 791.00 6.11 17.64 16245.42
United States of America ($)
21stC Fox A 36.54 -0.07 41.70 27.73 1.33 14.37 12953.83
3M 177.45 -0.70 219.75 150.58 3.39 19.87 102042.74
AbbottLb♦ 89.87 -0.54 92.45 68.80 1.46 46.10 158922.27
Abbvie♦ 84.49 0.95 91.99 62.66 5.23 35.13 124945.6
Accenture♦ 207.24 -1.33 213.25 150.20 1.10 27.41 136145.5
Adobe 349.42 -1.96 355.69 237.27 - 58.00 168463.79
AEP 102.16 0.00 102.75 76.30 2.78 22.37 50464.09
Aetna - - - - - - -
Aflac 51.83 -0.56 57.18 46.96 2.19 12.05 38044.15
AirProd♦ 234.57 -9.38 244.61 158.00 2.07 27.89 51719.48
Alexion 104.62 -0.65 141.86 94.59 - 15.15 23151.43
Allergan 189.38 1.19 194.61 114.27 1.64 -6.43 62169.16
Allstate 117.19 -1.09 118.75 85.55 1.77 14.75 37964.42
Alphabet 1426.5 -39.67 1500.58 1027.03 - 28.91 427419.66
Altria 49.90 -0.35 57.88 39.30 6.88 50.65 93219.51
Amazon 1834.51 -27.13 2035.8 1566.76 - 76.72 909544.96
AmerAir 26.15 -1.49 37.23 24.23 1.62 6.97 11455.22
AmerExpr♦ 130.78 -4.33 138.13 99.48 1.30 14.93 107013.46
AmerIntGrp 50.02 -1.04 58.66 40.00 2.71 23.14 43514.98
AmerTower 237.71 0.19 242.00 165.67 1.61 62.33 105291.37
Amgen 223.96 -1.63 244.99 166.30 2.68 16.24 133073.35
Anadarko 72.77 0.56 76.23 40.40 1.50 -63.37 36563.54
Anthem 287.68 -9.60 317.99 227.16 1.16 16.52 72945.2
Aon Cp 212.51 -0.92 214.84 151.65 0.84 33.94 49312.1
Apple 309.38 -8.93 323.33 153.66 1.03 24.561356330.27
ArcherDan 43.78 -0.52 47.20 36.45 3.35 19.68 24371.73AT&T♦ 38.43 -0.07 39.70 28.92 5.62 16.27 280731.15
AutomData 176.07 -1.14 179.89 133.76 1.90 30.61 76185.15
Avago Tech 310.64 -13.36 331.58 250.09 3.44 47.66 123570.67
BakerHu 22.08 0.09 31.26 20.09 3.40 47.09 11412.93
BankAm 32.95 -0.59 35.72 26.21 2.03 11.48 296388.79
Baxter 90.74 -0.04 91.87 69.87 0.89 29.58 46326.67
BB & T 54.24 0.75 55.66 40.68 3.26 12.85 41564.3
BectonDick 279.66 1.41 280.56 221.47 1.17 67.00 75635.46
BerkshHat 333615-6584.05 347400294510.58 - 19.08 236117.68
Biogen 279.89 1.75 338.87 215.78 - 9.40 50502.98
BkNYMeln 45.20 -0.76 54.27 40.52 2.70 11.08 41678.78
BlackRock 525.45 -11.39 547.35 401.82 2.63 19.13 81114.09
Boeing 318.10 -4.95 446.01 302.72 2.62 45.77 179023.89
BrisMySq♦ 63.86 -0.31 68.34 42.48 2.72 17.42 104037.98
CapOne 101.65 -2.65 107.59 76.82 1.67 8.51 47340.54
CardinalHlth 52.95 -0.87 56.88 41.03 3.83 -3.55 15487.26
Carnival 45.76 -1.76 59.24 39.92 4.69 9.64 24118.04
Caterpillar♦ 136.38 -4.00 150.55 111.75 2.80 12.19 75371.99
CBS 40.77 1.43 53.91 35.02 1.88 4.97 14347.97
Celgene 108.24 0.11 110.70 58.59 - 12.71 77035.98
CharlesSch 45.80 -1.36 51.65 34.58 1.48 15.95 58722.37
Charter Comms 505.11 0.44 517.07 286.80 - 86.37 108486.51
Chevron Corp 110.55 -1.30 127.34 109.98 4.49 14.97 209035.92
Chubb 150.56 -1.45 162.44 128.58 2.08 17.97 68234.14
Cigna 200.58 -5.44 214.44 141.95 0.02 16.86 74899.79
Cisco 47.52 -1.33 58.26 43.40 3.05 17.08 201592.32
Citigroup 76.45 -1.98 83.11 60.05 2.58 9.57 166894.26
CME Grp 212.76 3.52 224.91 161.05 1.47 35.29 76244.79
Coca-Cola 57.62 -0.06 57.87 44.42 2.92 28.93 246872.39
Cognizant 61.84 -0.59 74.85 56.73 1.37 15.82 33858.73
ColgtPlm 70.58 0.28 76.41 60.96 2.55 24.67 60490.18
Comcast♦ 44.26 -0.33 47.74 34.67 1.96 15.47 200931.81
ConocPhil 61.12 -1.50 71.01 50.13 2.11 7.88 67065.06
Corning 28.66 -0.70 35.34 26.75 2.88 20.19 22042.69
Costco 311.39 0.88 314.28 205.75 0.84 35.17 137556.7
CrownCstl 149.49 -0.41 150.71 112.30 3.19 71.26 62153.23
CSX 74.88 -1.82 80.73 63.97 1.33 16.87 58581.36
CVS 70.69 -0.74 77.03 51.72 3.00 19.92 91965.15
Danaher♦ 161.36 -0.89 164.54 104.50 0.44 45.06 115901.85
Deere♦ 164.65 -5.47 180.48 132.68 1.86 16.08 51833.14
Delphi 9.85 0.03 26.82 9.52 1.83 4.28 847.38
Delta 56.64 -2.17 63.44 46.90 2.72 7.55 36631.52
Devon Energy 22.91 -1.04 35.39 19.72 1.57 8.65 8799.73
DiscFinServ 73.95 -2.34 92.98 64.86 2.35 7.90 23180.98
Disney 136.21 -3.87 153.41 107.32 1.37 20.51 245894.38
DominRes 83.71 -0.29 84.42 68.28 4.54 58.10 68901.15
DowDupont 30.52 -0.65 48.38 30.06 10.05 7.87 68559.76
DukeEner 96.16 -0.13 97.37 84.28 4.11 18.95 70100.16
Eaton 94.42 -2.42 99.82 67.97 3.13 15.86 39033.23
eBay 35.44 0.08 42.00 32.77 1.26 15.14 28831.33
Ecolab 197.21 -0.80 209.87 152.91 0.99 35.73 56844.9
Emerson 74.47 -2.23 78.38 55.98 2.79 18.95 45363.69
EOG Res♦ 77.04 -2.81 107.89 64.33 1.30 14.12 44819.11
EquityResTP 82.51 -0.25 89.55 70.29 2.88 36.56 30640.45
Exelon 47.67 -0.07 51.18 43.42 3.18 18.98 46335.57
ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.19
ExxonMb 65.03 -1.29 83.49 64.89 5.51 17.84 275148.83
Facebook 214.60 -3.34 222.75 143.43 - 32.46 516428.08
Fedex 148.39 -5.68 199.32 137.78 1.77420.06 38747.46
FordMtr 8.92 -0.08 10.56 8.16 7.13 21.05 34734.88
Franklin 24.66 -0.61 35.82 24.48 4.47 9.90 12306.89
GenDyn♦ 182.48 -2.60 193.76 160.21 1.72 14.94 52791.13
GenElectric 11.49 -0.22 12.24 7.65 0.37542.42 100378.17
GenMills♦ 53.49 -0.22 56.40 42.80 3.93 16.10 32351.65
GenMotors 33.52 -0.79 41.90 33.08 4.80 5.15 47887.13
GileadSci 63.28 0.13 70.50 60.89 4.12 28.17 80058.41
GoldmSchs 237.25 -4.67 250.46 180.73 1.65 10.01 84007.15
Halliburton 21.86 -1.24 32.71 16.97 3.49 15.17 19188.8
HCA Hold 141.65 -1.80 150.17 110.31 1.16 13.38 48044.61
Hew-Pack 21.57 -0.41 24.09 15.93 3.00 10.33 31345.25
HiltonWwde 105.35 -3.14 113.96 70.89 0.60 31.47 29725.87
HomeDep 231.08 -0.92 239.31 177.41 2.23 22.77 252069.23
Honywell 174.41 -2.72 184.06 138.87 1.99 19.23 124621.79
HumanaInc♦ 346.79 -10.11 376.40 225.65 0.66 17.39 45924.03
IBM 138.80 -1.76 152.95 126.85 4.87 15.22 122926.48
IllinoisTool 173.79 -2.51 182.34 129.72 2.48 21.61 55857.17
Illumina 313.09 -6.50 380.76 263.30 - 45.19 46023.5
Intcntl Exch 97.39 0.28 98.09 71.90 1.16 24.98 54231.57
Intel 66.24 -2.23 69.29 42.86 1.99 14.64 288163.58
Intuit 285.43 -2.65 295.78 207.69 0.69 47.31 74297.53
John&John 148.58 0.26 150.17 126.10 2.64 26.71 391043.6
JohnsonCn 40.68 -0.68 44.65 32.11 2.71 30.47 31377.5
JPMrgnCh♦ 132.00 -1.15 141.10 98.09 2.65 12.28 414016.01
Kimb-Clark 144.81 1.39 149.23 107.44 2.99 23.44 49639.96
KinderM 21.43 -0.14 21.88 17.54 4.45 22.47 48526.88
Kraft Heinz 30.11 -0.31 48.66 24.86 6.42 -3.20 36763.04
Kroger 28.39 0.20 29.97 20.70 2.10 13.05 22724.67
L Brands 20.32 -0.42 29.02 15.80 7.45 15.37 5617.97
LasVegasSd 63.86 -3.99 74.29 51.17 5.08 24.41 49050.5
LibertyGbl 20.37 -0.14 28.62 19.69 - -30.04 3697.6
Lilly (E) 138.75 -0.32 142.25 101.36 1.91 29.10 133218.14Lockheed 428.08 -4.42 433.52 281.00 2.18 19.20 120749.13
Lowes♦ 120.43 0.20 123.14 91.60 1.73 31.33 92306.64
Lyondell 82.10 -2.85 98.91 68.61 5.29 8.09 27373.03
Marathon Ptl 52.80 -1.69 69.65 43.96 4.11 10.74 34284.19
Marsh&M 113.37 -0.50 114.74 82.10 1.59 36.40 57214.24
MasterCard♦ 317.91 -5.76 327.09 197.66 0.33 44.52 317101.26
McDonald's 210.38 -0.86 221.93 173.41 2.34 26.06 158435.77
McKesson 150.17 -2.45 156.97 110.52 1.11 -43.61 27058.82
Medtronic 119.92 0.66 122.15 82.77 1.75 34.45 160738.07
Merck 86.31 0.33 92.64 72.05 2.70 22.76 219743.89
Metlife 50.12 -1.15 52.76 41.41 3.64 6.35 46091.92
Microsoft 162.87 -2.17 168.19 102.17 1.20 29.011242503.57
Mnstr Bvrg 66.95 -0.15 68.01 52.23 - 31.76 35997.79
MondelezInt 55.06 -0.03 56.72 42.53 2.05 19.18 79276.73
Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.29
MorganStly 53.04 -1.51 57.57 38.76 2.50 10.67 85842.66
MylanNV 21.11 -0.74 32.23 16.63 - 221.41 10895.56
Netflix 342.92 -10.24 385.99 252.28 - 103.74 150142.34
NextEraE 266.37 2.65 267.59 171.74 1.93 37.75 130195.24
Nike 100.08 -1.95 105.62 77.07 0.94 34.83 124334.94
NorfolkS 203.87 -4.00 211.46 160.19 1.80 18.76 53157.12
Northrop 377.73 -3.91 384.68 263.29 1.41 20.15 63659.68
NXP 129.56 -5.72 137.92 82.61 0.92 82.63 36215.53
Occid Pet 40.95 -1.27 68.83 37.25 8.10 27.41 36581.35
Oracle 53.07 -1.01 60.50 49.19 1.73 16.91 170213.89
Pepsico 143.10 0.19 144.15 108.00 2.79 15.44 199543.7
Perrigo 58.71 -0.05 60.48 40.68 1.44 30.79 7990.99
Pfizer 40.04 0.22 44.56 33.97 3.76 13.21 221558.59
Phillips66 96.89 -3.43 119.92 80.24 3.72 9.24 43053.81
PhilMorris 85.29 -0.86 92.74 69.27 5.70 16.77 132700.55
PNCFin 149.08 -1.30 161.79 118.70 2.84 12.60 66378.19
PPG Inds 123.37 -2.44 134.36 102.51 1.67 23.01 29172.47
Praxair 164.50 -0.99 169.75 140.00 2.21 14.16 47306.22
Priceline 1905.64 -1.38 2067.99 1612.41 - 17.15 92937.2
ProctGmbl 126.16 1.02 127.00 92.97 2.46 75.85 311546.18
Prudntl 90.76 -2.76 106.40 77.65 4.55 9.17 36485.52
PublStor 224.48 0.01 266.76 199.53 3.78 25.05 39212.28
Qualcomm 87.30 -2.35 96.17 49.10 3.01 22.95 99725.07
Raytheon♦ 227.99 -3.26 233.48 164.70 1.68 18.41 63489.03
Regen Pharm 341.70 -3.58 442.00 271.37 - 17.26 36885.08
S&P Global 292.48 -2.35 299.59 185.08 0.80 32.75 71482.11
Salesforce 181.26 -0.85 186.44 137.87 - 197.42 160777.62
Schlmbrg 34.14 -1.63 48.88 30.65 6.21 -5.34 47267.35
Sempra Energy 158.43 -1.33 160.51 112.46 2.54 17.76 44660.77
Shrwin-Will 584.57 -10.27 599.95 389.01 0.77 37.03 53961.21
SimonProp 142.31 -2.51 186.44 141.75 6.10 18.03 43670.03
SouthCpr 38.17 -1.68 44.82 29.39 4.44 18.86 29507.66
Starbucks 88.96 -3.07 99.72 65.91 1.71 28.76 105061.76
StateSt 75.91 -2.44 85.89 48.62 2.69 14.16 27600.83
Stryker♦ 216.35 2.12 223.45 160.79 1.02 22.64 80935.44
Sychrony Fin 31.93 -0.70 38.18 29.19 2.82 5.50 20632.93
T-MobileUS 80.70 -0.88 85.22 65.56 - 19.58 69044.89
Target 114.71 0.39 130.24 69.07 2.27 18.25 58127.82
TE Connect 96.85 -1.56 101.00 78.53 1.97 15.98 32378.32
Tesla Mtrs 550.46 -14.36 594.50 176.99 - -110.5599217.58
TexasInstr 127.77 -2.75 135.70 100.17 2.55 22.38 119436.26
TheTrvelers 134.58 -0.20 155.09 123.61 2.50 14.27 34736.82
ThrmoFshr 331.72 -1.96 342.26 235.90 0.24 35.22 133016.81
TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.69
TJX Cos 61.09 -0.10 63.03 48.19 1.40 23.84 73502.49
UnionPac 180.83 -4.85 188.96 149.09 2.07 20.13 125532.17
UPS B 114.86 -1.80 125.31 92.65 3.50 18.85 80488.72
USBancorp 53.36 -0.48 61.11 47.57 3.04 11.58 83333.15
UtdHlthcre 283.41 -9.40 302.54 208.07 1.48 19.46 268506.87
UtdTech 150.34 -2.85 155.53 113.77 2.07 24.17 129783.85
ValeroEngy 85.44 -3.82 101.99 69.44 4.34 14.61 35086.17
Verizon♦ 59.85 -0.44 62.22 52.28 4.29 14.52 247506.01
VertexPharm 227.78 -1.28 237.47 163.68 - 26.03 58572.3
VF Cp 83.58 -0.95 100.25 76.77 2.48 23.62 33379.65
Viacom 24.22 0.75 31.96 20.93 3.53 6.02 8573.32
Visa Inc 202.12 -2.88 210.13 133.30 0.52 35.86 345996.74
Walgreen 52.36 0.32 74.95 49.03 3.64 11.33 46383.71
WalMartSto 115.41 1.04 125.38 93.11 1.84 22.92 327438.36
WellsFargo 47.13 -0.44 54.75 43.34 4.14 9.59 199321.24
Williams Cos 21.63 -0.56 29.55 21.54 7.25-680.6826216.62
Yum!Brnds 104.14 -0.84 119.72 88.52 1.65 27.15 31498.41
Venezuela (VEF)
Bco de Vnzla 1600 - 2130 70.00995.68 - 78.23
Bco Provncl 172000-28000.00205000 5500 - 10.24 248.67
Mrcntl Srvcs 195000-4994.00 205000 12000 0.01 3.93 159.18
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 %
Intel 66.24 68.47 -2.23 -3.25 6.64 11.1 -1.37
MitsubEst 2262.50 2154.00 108.50 5.04 170.00 8.1 -4.99
Tesla Mtrs 550.46 564.82 -14.36 -2.54 39.96 7.8 2.85
ChinaMob 69.70 68.00 1.70 2.50 3.50 5.3 -7.49
NextEraE 266.37 263.72 2.65 1.00 12.97 5.1 3.03
Woolworths 40.84 40.94 -0.10 -0.24 1.80 4.6 2.65
Deut Bank 7.75 7.83 -0.08 -1.05 0.32 4.4 18.38
MitsuiFud 2858.50 2781.50 77.00 2.77 114.00 4.2 -3.19
Hunng Pwr 4.11 4.04 0.07 1.73 0.16 4.1 4.47
Iberdrola 9.80 9.89 -0.08 -0.83 0.35 3.7 6.47
AEP 102.16 102.16 0.00 0.00 3.60 3.7 0.45
CSL 310.70 307.19 3.51 1.14 10.60 3.5 8.70
L&T 1348.60 1359.20 -10.60 -0.78 44.40 3.4 -11.17
CrownCstl 149.49 149.90 -0.41 -0.27 4.24 2.9 1.16
Bhartiartl 514.40 524.25 -9.85 -1.88 14.35 2.9 19.76
CME Grp 212.76 209.24 3.52 1.68 5.90 2.9 3.71
Fresenius Med 70.82 72.02 -1.20 -1.67 1.96 2.8 6.40
SingTel 3.39 3.34 0.05 1.50 0.09 2.7 3.31
Engie SA 15.70 15.71 -0.01 -0.06 0.40 2.6 10.21
DukeEner 96.16 96.28 -0.13 -0.13 2.44 2.6 -3.86
Based on the FT Global 500 companies in local currency
FT 500: BOTTOM 20^
Close Prev Day Week Month
price price change change % change change % change %
LasVegasSd 63.86 67.85 -3.99 -5.87 -10.20 -13.8 1.58
Surgutneftegas 46.50 48.08 -1.58 -3.29 -7.28 -13.5 0.61
SouthCpr 38.17 39.85 -1.68 -4.22 -5.76 -13.1 5.06
DiscFinServ 73.95 76.29 -2.34 -3.07 -10.49 -12.4 1.36
Delphi 9.85 9.82 0.03 0.25 -1.39 -12.3 -0.62
Carnival 45.76 47.52 -1.76 -3.70 -6.14 -11.8 0.90
Regen Pharm 341.70 345.28 -3.58 -1.04 -44.24 -11.5 14.72
Continental 100.32 103.10 -2.78 -2.70 -12.92 -11.4 -15.41
Devon Energy 22.91 23.95 -1.04 -4.34 -2.94 -11.4 4.80
Renault 35.10 36.27 -1.17 -3.23 -4.50 -11.4 -26.02
VF Cp 83.58 84.53 -0.95 -1.12 -10.69 -11.3 5.01
Vale 51.02 53.80 -2.78 -5.17 -6.34 -11.1 1.80
Schlmbrg 34.14 35.77 -1.63 -4.56 -4.23 -11.0 3.74
Lyondell 82.10 84.95 -2.85 -3.35 -9.90 -10.8 -4.29
ShenwanHong 0.08 0.08 0.00 -2.60 -0.01 -10.7 -20.79
Sychrony Fin 31.93 32.63 -0.70 -2.15 -3.83 -10.7 2.55
Occid Pet 40.95 42.22 -1.27 -3.01 -4.88 -10.6 -1.51
FastRetail 58460.00 61970.00 -3510.00 -5.66 -6770.00 -10.4 -6.88
RioTinto 4216.00 4438.50 -222.50 -5.01 -461.00 -9.9 -98.72
EOG Res 77.04 79.85 -2.81 -3.52 -8.27 -9.7 3.56
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
Jan 27 date Coupon S* M* F* price yield yield yield US
High Yield US$
HCA Inc. 06/25 7.69 BB- Ba2 BB 121.00 3.39 0.00 -0.15 1.86
High Yield Euro
Aldesa Financial Services S.A. 04/21 7.25 - - B 71.10 28.23 0.00 0.64 25.98
Emerging US$
Peru 03/19 7.13 BBB+ A3 BBB+ 104.40 2.60 - - 0.34
Brazil 01/22 12.50 BB- Ba2 BB- 113.12 5.28 -0.09 -0.81 3.80
Brazil 01/23 2.63 BB- Ba2 BB- 95.75 3.80 -0.01 -0.40 1.29
Poland 03/23 3.00 A- A2 A- 100.62 2.83 0.01 -0.21 0.58
Turkey 03/23 3.25 - Ba3 BB 88.50 6.59 -0.30 0.91 4.34
Mexico 01/25 3.60 BBB+ A3 BBB 105.34 2.46 0.00 -0.17 0.93
Colombia 01/26 4.50 BBB- Baa2 BBB 109.42 2.72 -0.03 -0.12 1.19
Turkey 03/27 6.00 - Ba2 BB+ 101.26 5.82 0.00 0.17 3.07
Peru 08/27 4.13 BBB+ A3 BBB+ 103.50 3.66 0.01 -0.02 0.80
Russia 06/28 12.75 BBB- Ba1 BBB 172.55 2.94 0.00 -0.08 -
Emerging Euro
Brazil 04/21 2.88 BB- Ba2 BB- 103.20 0.14 0.00 -0.17 -1.34
Mexico 02/22 1.88 BBB+ A3 BBB 103.58 0.14 0.01 0.02 -1.34
Mexico 04/23 2.75 BBB+ A3 BBB+ 107.76 0.76 0.00 -0.07 -1.56
Bulgaria 03/28 3.00 BBB- Baa2 BBB 117.04 1.00 0.02 -0.15 -1.42
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
Jan 27 date Coupon S* M* F* price yield yield yield US
US$
The Goldman Sachs Group, Inc. 02/28 5.00 BBB+ A3 A 111.15 3.41 -0.06 0.02 -
The Goldman Sachs Group, Inc. 02/28 5.00 BBB+ A3 A 111.15 3.41 -0.06 0.02 -
GTE LLC 04/28 6.94 BBB+ Baa2 A- 125.59 3.35 -0.03 -0.18 -
United Utilities PLC 08/28 6.88 BBB Baa1 A- 123.80 3.61 -0.06 -0.32 -
United Utilities PLC 08/28 6.88 BBB Baa1 A- 123.80 3.61 -0.06 -0.32 -
Citigroup Global Markets Holdings Inc. 02/32 3.63 BBB+ A3 A 100.02 3.61 -0.06 -0.23 -
Euro
Electricite de France (EDF) 04/30 4.63 A- A3 A- 137.45 0.82 -0.01 0.10 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 121.70 0.93 0.00 0.02 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 123.23 0.79 -0.02 -0.08 -
AT&T Inc. 12/32 3.55 BBB Baa2 A- 127.20 1.21 -0.02 -0.20 -
Yen
Mexico 06/26 1.09 BBB+ A3 BBB 101.10 0.91 -0.02 -0.15 -
£ Sterling
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 128.68 3.20 0.00 -0.01 0.40
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 137.45 2.19 -0.03 0.02 -
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^
Jan 27 Rate Current Since Last Mnth Ago Year Ago
US Fed Funds 1.50-1.75 30-10-2019 2.00-2.25 2.00-2.25 1.25-1.50
US Prime 4.75 30-10-2019 5.25 5.25 4.25
US Discount 2.65 30-09-2019 2.75 2.75 1.75
Euro Repo 0.00 16-03-2016 0.00 0.00 0.00
UK Repo 0.75 02-08-2018 0.50 0.50 0.25
Japan O'night Call 0.00-0.10 01-02-2016 0.00 0.00--0.10 0.00--0.10
Switzerland Libor Target -1.25-0.25 15-01-2015 -0.75--0.25 -1.25--0.25 -1.25--0.25
INTEREST RATES: MARKET^
Over Change One Three Six One
Jan 27 (Libor: Jan 24) night Day Week Month month month month year
US$ Libor 1.53188 0.000 0.606 -0.001 1.65950 1.79538 1.80525 1.87988
Euro Libor -0.56314 0.004 -0.138 0.005 -0.50486 -0.42386 -0.36571 -0.27829
£ Libor 0.66850 -0.015 0.445 -0.003 0.63063 0.69075 0.74750 0.80438
Swiss Fr Libor 0.008 -0.75860 -0.67040 -0.62020 -0.49460
Yen Libor 0.011 -0.08183 -0.04183 0.01983 0.12567
Euro Euribor 0.016 -0.45100 -0.38600 -0.32300 -0.25800
Sterling CDs 0.000 0.75000 0.83000 0.89500
US$ CDs 0.000 2.45000 2.56000 2.65000
Euro CDs - - - -
Short 7 Days One Three Six One
Jan 27 term notice month month month year
Euro -0.76 -0.46 -0.74 -0.44 -0.67 -0.37 -0.57 -0.27 -0.51 -0.21 -0.46 -0.16
Sterling 0.45 0.55 0.70 0.80 0.78 0.88 0.82 0.97 0.89 1.04
Swiss Franc - - - - - - - - - - - -
Canadian Dollar - - - - - - - - - - - -
US Dollar 1.47 1.77 1.50 1.80 1.58 1.88 1.67 1.97 1.69 1.99 1.74 2.04
Japanese Yen -0.25 -0.10 -0.25 -0.10 -0.25 0.05 -0.20 0.10 -0.10 0.20 -0.10 0.20
Libor rates come from ICE (see http://www.theice.com)) and are fixed at 11am UK time. Other data sources: US $, Euro & CDs:
Tullett Prebon; SDR, US Discount: IMF; EONIA: ECB; Swiss Libor: SNB; EURONIA, RONIA & SONIA: WMBA.
BOND INDICES^
Day's Month's Year Return Return
Index change change change 1 month 1 year
Markit IBoxx
ABF Pan-Asia unhedged 209.25 0.20 0.80 0.80 1.58 8.54
Corporates( £) 387.01 0.09 2.83 2.83 2.49 12.91
Corporates($) 316.04 0.07 1.43 1.43 1.43 1.43
Corporates(€) 239.63 0.08 0.82 0.82 0.61 6.52
Eurozone Sov(€) 253.96 0.11 1.21 1.21 0.89 7.14
Gilts( £) 360.44 0.10 3.44 3.44 2.79 10.08
Global Inflation-Lkd 283.85 0.42 1.54 1.54 2.38 9.17
Markit iBoxx £ Non-Gilts 376.03 0.09 2.64 2.64 2.32 11.22
Overall ($) 265.40 0.15 1.29 1.29 1.29 1.29
Overall( £) 361.72 0.10 3.19 3.19 2.64 10.44
Overall(€) 246.63 0.10 1.07 1.07 0.78 6.41
Treasuries ($) 245.32 0.22 1.29 1.29 1.29 1.29
FTSE
Sterling Corporate (£) - - - - - -
Euro Corporate (€) 104.47 -0.05 - - 0.54 -1.73
Euro Emerging Mkts (€) 558.81 -6.20 - - 21.39 42.47
Eurozone Govt Bond 110.04 -0.19 - - -0.34 -0.64
CREDIT INDICES Day's Week's Month's Series Series
Index change change change high low
Markit iTraxx
Crossover 5Y 229.39 10.43 21.00 24.88 259.86 202.10
Europe 5Y 46.27 1.71 3.37 2.75 59.49 42.48
Japan 5Y 45.00 2.04 2.16 1.16 64.12 42.27
Senior Financials 5Y 54.87 1.35 3.26 2.82 69.82 49.44
Markit CDX
Emerging Markets 5Y 193.18 4.62 14.64 18.05 215.60 173.62
Nth Amer High Yld 5Y 295.30 5.62 16.44 18.64 302.95 274.89
Nth Amer Inv Grade 5Y 47.01 1.02 2.97 3.03 63.32 43.93
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† Feb 52.71 -1.66
Brent Crude Oil‡ 58.83 -1.93
RBOB Gasoline† Jan 1.46 -0.06
Heating Oil† - -
Natural Gas† Jan 1.95 0.06
Ethanol♦ - -
Uranium† Feb 24.85 0.00
Carbon Emissions‡ - -
Diesel† - -
Base Metals (♠ LME 3 Months)
Aluminium 1766.50 -16.00
Aluminium Alloy 1400.00 -30.00
Copper 5738.50 -184.00
Lead 1896.50 -38.50
Nickel 12650.00 -320.00
Tin 16200.00 -640.00
Zinc 2258.00 -80.00
Precious Metals (PM London Fix)
Gold 1564.30 1.40
Silver (US cents) 1783.00 23.00
Platinum 1013.00 12.00
Palladium 2455.00 45.00
Bulk Commodities
Iron Ore 92.05 0.00
GlobalCOAL RB Index 88.00 2.00
Baltic Dry Index 546.00 -11.00
Agricultural & Cattle Futures Price Change
Corn♦ Mar 380.50 -6.25
Wheat♦ Mar 563.25 -8.50
Soybeans♦ Mar 890.75 -11.50
Soybeans Meal♦ Mar 296.30 -1.90
Cocoa (ICE Liffe)X Mar 1960.00 14.00
Cocoa (ICE US)♥ Mar 2770.00 25.00
Coffee(Robusta)X Mar 1329.00 1.00
Coffee (Arabica)♥ Mar 106.90 -3.65
White SugarX 395.20 -5.30
Sugar 11♥ 14.19 -0.18
Cotton♥ Mar 68.19 -1.26
Orange Juice♥ Mar 96.05 0.55
Palm Oil♣ - -
Live Cattle♣ Feb 124.95 0.00
Feeder Cattle♣ Mar 139.60 -1.10
Lean Hogs♣ Feb 66.88 0.00
% Chg % Chg
Jan 24 Month Year
S&P GSCI Spt 396.15 1.39 3.69
DJ UBS Spot 76.13 -2.39 -4.90
TR/CC CRB TR 182.92 1.63 3.27
M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.05
UBS Bberg CMCI TR 14.01 2.75 4.70
LEBA EUA Carbon 24.66 -0.32 4.05
LEBA CER Carbon 0.24 26.32 0.00
LEBA UK Power 3685.00 104.72 73.41
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
Jan 24 Jan 24 Prev return stock Market stocks
Can 4.25%' 21 107.57 0.149 0.168 0.32 5.18 86206.77 8
Fr 0.10%' 21 101.73 -1.449 -1.443 -0.09 7.57 243996.79 15
Swe 0.25%' 22 112.81 -1.579 -1.577 -0.61 31.92 194274.47 6
UK 2.5%' 24 113.22 -2.604 -2.611 0.73 15.74 742147.23 28
UK 2%' 35 363.69 -3.171 -3.169 0.85 6.82 742147.23 28
UK 1.875%' 22 295.99 -2.368 -2.358 3.30 9.08 742147.23 28
US 0.625%' 21 100.92 -0.002 -0.052 -0.20 35.84 1495124.12 41
US 3.625%' 28 129.29 0.054 0.091 1.21 16.78 1495124.12 41
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 - - -
Austria - - -
Belgium 0.67 - -
Canada - - -
Denmark - - -
Finland - - -
France 0.69 - -
Germany - - -
Greece 1.09 - -Italy - - -
Japan - - -
Netherlands -0.46 - -
Norway - - -
Portugal -0.07 - -
Spain - - -
Switzerland - - -
United Kingdom - - -
United States - - -
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.VOLATILITY INDICES^
Jan 27 Day Chng Prev 52 wk high 52 wk low
VIX 17.43 2.87 14.56 24.81 11.03
VXD 17.37 2.57 14.80 30.37 2.47
VXN 21.06 2.99 18.07 28.30 13.58
VDAX 17.69 4.15 13.54 - -
† 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 2.00 102.33 0.76 0.00 -0.02 -0.14 -1.01
Austria - - - - - - -
02/47 1.50 126.48 0.46 -0.02 -0.12 -0.11 -0.79
Belgium 06/22 1.40 104.59 -0.53 -0.01 -0.02 0.05 -0.19
06/47 1.60 123.26 0.67 -0.02 -0.13 -0.11 -0.98
Canada - - - - - - -
03/22 0.50 97.98 1.49 -0.03 -0.16 -0.18 -0.38
Denmark - - - - - - -
11/21 3.00 106.61 -0.64 -0.01 -0.03 0.05 -0.14
Finland - - - - - - -
04/21 3.50 104.99 -0.58 -0.01 -0.01 0.08 -0.11
France 04/22 3.00 108.09 -0.58 -0.01 -0.02 0.06 -0.20
05/25 0.50 104.93 -0.41 -0.01 -0.08 -0.07 -0.49
05/48 2.00 133.67 0.69 -0.02 -0.13 -0.12 -0.85
Germany - - - - - - -
07/22 1.75 105.83 -0.62 -0.01 -0.03 0.03 -0.11
02/25 0.50 105.54 -0.58 -0.02 -0.07 -0.06 -0.33
08/48 1.25 130.47 0.16 -0.02 -0.11 -0.10 -0.62
Greece 02/25 3.00 115.00 1.09 0.00 0.06 -0.11 -3.02
02/25 3.00 115.00 1.09 0.00 0.06 -0.11 -3.02
Ireland 03/22 0.80 102.75 -0.48 -0.01 -0.01 -0.04 -0.22
05/30 2.40 124.71 0.00 -0.02 -0.14 -0.17 -0.99
Italy - - - - - - -
04/22 1.20 102.57 0.02 -0.01 -0.07 -0.10 -0.96
06/25 1.50 104.50 0.64 -0.03 -0.13 -0.15 -1.34
03/48 3.45 125.46 2.23 -0.02 -0.14 -0.18 -1.28
Japan - - - - - - -06/22 0.10 100.57 -0.14 0.00 0.00 -0.04 0.02
09/47 0.80 110.81 0.39 0.00 -0.04 -0.04 -0.26
Netherlands 07/22 2.25 107.13 -0.62 -0.01 -0.02 0.01 -0.15
07/25 0.25 103.96 -0.46 -0.02 -0.07 -0.08 -0.39
New Zealand - - - - - - -
05/21 6.00 105.87 1.42 0.02 0.02 -0.02 -0.73
Norway - - - - - - -
05/21 3.75 103.13 1.34 -0.02 -0.05 0.06 0.15
Portugal 04/21 3.85 105.34 -0.53 -0.01 -0.03 0.04 -0.34
10/25 2.88 116.84 -0.07 -0.03 -0.11 -0.15 -1.00
Spain - - - - - - -
01/21 0.05 100.50 -0.44 0.00 -0.02 -0.03 -0.25
Sweden - - - - - - -
06/22 3.50 108.97 -0.31 0.00 -0.01 0.02 -0.08
Switzerland - - - - - - -
05/22 2.00 106.54 -0.78 0.00 -0.02 -0.04 -0.08
United Kingdom - - - - - - -
07/22 0.50 100.31 0.37 0.00 0.00 -0.13 -0.45
09/25 2.00 109.10 0.36 -0.01 -0.03 -0.18 -0.64
07/47 1.50 110.35 1.06 -0.01 -0.10 -0.20 -0.70
United States - - - - - - -
07/22 1.88 100.98 1.48 -0.04 -0.10 -0.19 -1.06
05/25 2.13 103.02 1.53 -0.05 -0.13 -0.24 -1.08
11/47 2.75 112.93 2.13 -0.05 -0.17 -0.21 -0.91
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.
GILTS: UK CASH MARKET^
Red Change in Yield 52 Week Amnt
Jan 27 Price £ Yield Day Week Month Year High Low £mTr 4.75pc '20 100.45 0.56 -3.45 -3.45 -11.11 -30.00 104.35 100.45 33.70
Tr 1.5pc '21 101.01 0.47 -4.08 -4.08 -21.67 -41.98 101.58 100.86 32.84
Tr 4pc '22 107.66 0.35 -7.89 -10.26 -30.00 -57.32 109.97 107.37 38.39
Tr 5pc '25 123.57 0.34 -12.82 -20.93 -40.35 -66.67 126.04 122.14 35.49
Tr 1.25pc '27 106.42 0.38 -13.64 -24.00 -38.71 -68.60 107.75 100.41 23.73
Tr 4.25pc '32 142.90 0.63 -10.00 -20.25 -30.77 -58.00 146.36 132.72 35.86
Tr 4.25pc '36 151.75 0.82 -6.82 -16.33 -24.77 -50.30 155.71 137.93 30.11
Tr 4.5pc '42 172.18 0.97 -5.83 -15.65 -21.77 -44.89 176.63 152.21 26.95
Tr 3.75pc '52 177.88 0.96 -4.95 -15.79 -21.31 -44.51 182.25 150.09 23.87
Tr 4pc '60 203.90 0.90 -6.25 -17.43 -22.41 -46.43 209.19 167.05 23.89
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 Jan 27 chg % Return 1 month 1 year Yield
1 Up to 5 Years 90.70 0.09 2466.41 0.42 1.56 0.36
2 5 - 10 Years 186.06 0.37 3735.00 1.57 5.82 0.39
3 10 - 15 Years 224.44 0.64 4761.48 2.77 9.70 0.64
4 5 - 15 Years 194.68 0.47 3985.27 1.99 6.85 0.51
5 Over 15 Years 385.21 1.22 6233.79 5.38 17.67 0.94
7 All stocks 190.67 0.71 4007.96 3.11 10.18 0.84
Day's Month Year's Total Return Return
Index Linked Jan 27 chg % chg % chg % Return 1 month 1 year
1 Up to 5 Years 307.39 0.11 0.33 -0.29 2506.55 0.60 1.09
2 Over 5 years 805.33 0.83 5.33 12.82 6070.60 5.39 13.29
3 5-15 years 512.60 0.41 2.26 6.14 4060.66 2.40 6.97
4 Over 15 years 1051.90 0.99 6.33 15.05 7727.70 6.36 15.38
5 All stocks 719.00 0.74 4.69 11.56 5514.32 4.78 12.16
Yield Indices Jan 27 Jan 24 Yr ago Jan 27 Jan 24 Yr ago
5 Yrs 0.24 0.29 0.87 20 Yrs 0.99 1.05 1.73
10 Yrs 0.53 0.60 1.30 45 Yrs 0.89 0.95 1.64
15 Yrs 0.85 0.91 1.61
inflation 0% inflation 5%
Real yield Jan 27 Dur yrs Previous Yr ago Jan 27 Dur yrs Previous Yr ago
Up to 5 yrs -2.29 2.82 -2.25 -1.81 -2.84 2.84 -2.81 -2.40
Over 5 yrs -2.08 24.85 -2.05 -1.58 -2.10 24.91 -2.07 -1.61
5-15 yrs -2.50 10.37 -2.51 -1.81 -2.60 10.38 -2.59 -1.93
Over 15 yrs -2.03 29.92 -2.00 -1.55 -2.04 29.94 -2.02 -1.57
All stocks -2.08 22.19 -2.05 -1.58 -2.11 22.30 -2.08 -1.61
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.ukJANUARY 28 2020 Section:Stats Time: 1/202027/ - 18:25 User: gerry.white Page Name:MARKET DATA 2, Part,Page,Edition:LON , 21, 1