B12| Saturday/Sunday, April 4 - 5, 2020 **** THE WALL STREET JOURNAL.
Metal&PetroleumFutures
Contract Open
Open High hi lo Low Settle Chg interest
Copper-High(CMX)-25,000 lbs.; $ per lb.
April 2.2225 2.2230 2.2050 2.2100–0.0230 2,371
May 2.2205 2.2315 2.1705 2.1925–0.0260 86,554
Gold(CMX)-100 troy oz.; $ per troy oz.
April 1624.50 1636.00 1619.00 1633.70 8.00 4,087
June 1635.30 1652.80 1624.40 1645.70 8.00 359,745
Aug 1635.00 1652.60 1624.30 1645.50 7.80 55,514
Oct 1633.00 1649.60 1629.30 1646.60 7.80 12,140
Dec 1639.00 1651.50 1625.30 1646.50 7.60 39,944
Feb'21 1633.80 1649.50 1633.80 1647.10 7.40 9,772
Palladium(NYM)- 50 troy oz.; $ per troy oz.
April ... ... ... 2134.50–15.70 4
June 2130.00 2187.00 2048.30 2106.00–15.70 6,642
Sept 2128.10 2146.10 2050.00 2094.10–15.10 615
Platinum(NYM)-50 troy oz.; $ per troy oz.
April 721.80 722.00 721.80 714.10–11.90 10
July 730.90 731.00 710.80 718.10–11.90 49,333
Silver(CMX)-5,000 troy oz.; $ per troy oz.
April 14.590 14.590 14.550 14.436–0.160 61
May 14.630 14.750 14.440 14.494–0.160 77,779
Crude Oil, Light Sweet(NYM)-1,000 bbls.; $ per bbl.
May 24.81 29.13 23.52 28.34 3.02 634,727
June 27.34 31.62 26.53 30.90 2.85 304,146
July 28.91 33.00 28.48 32.33 2.41 195,754
Aug 30.15 33.66 29.60 33.00 2.09 99,667
Sept 30.77 34.08 30.25 33.37 1.87 129,628
Dec 32.32 34.85 31.77 34.16 1.11 251,515
NY Harbor ULSD(NYM)-42,000 gal.; $ per gal.
May .9969 1.1104 .9880 1.0706 .0755 98,497
June 1.0200 1.1332 1.0117 1.0946 .0742 50,115
Gasoline-NY RBOB(NYM)-42,000 gal.; $ per gal.
May .6586 .7600 .6347 .6916 .0288 115,106
June .7183 .8154 .6964 .7523 .0287 62,408
Natural Gas(NYM)-10,000 MMBtu.; $ per MMBtu.
May 1.551 1.659 1.530 1.621 .069 354,873
Futures Contracts Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen
June 1.672 1.777 1.651 1.738 .066 102,623
July 1.847 1.968 1.825 1.919 .072 131,296
Sept 1.951 2.058 1.939 2.020 .068 101,445
Oct 2.020 2.110 2.010 2.091 .068 103,689
Jan'21 2.752 2.800s 2.749 2.796 .041 67,759AgricultureFutures
Corn(CBT)-5,000 bu.; cents per bu.
May 334.50 338.50 t 328.00 330.75 –2.75 435,662
July 339.25 343.50 t 334.00 336.75 –1.75 405,587
Oats(CBT)-5,000 bu.; cents per bu.
May 264.50 277.50 263.00 272.75 8.25 2,146
July 263.00 272.00 260.25 268.25 5.25 1,086
Soybeans(CBT)-5,000 bu.; cents per bu.
May 859.75 864.50 850.50 854.25 –4.50 247,927
July 864.75 870.00 856.50 859.50 –4.50 196,979
Soybean Meal(CBT)-100 tons; $ per ton.
May 309.00 310.50 299.20 303.20 –5.90 123,814
July 307.90 309.40 301.20 303.30 –4.50 99,708
Soybean Oil(CBT)-60,000 lbs.; cents per lb.
May 26.25 26.62 26.13 26.43 .19 139,445
July 26.59 26.97 26.50 26.75 .16 109,919
Rough Rice(CBT)-2,000 cwt.; $ per cwt.
May 1430.00 1468.00s 1425.50 1455.00 30.50 6,366
July 1416.00 1444.50 t1413.00 1439.00 26.00 2,412
Wheat(CBT)-5,000 bu.; cents per bu.
May 541.75 556.50 541.50 549.25 7.50 131,975
July 538.00 550.75 538.00 545.00 6.25 107,326
Wheat(KC)-5,000 bu.; cents per bu.
May 464.00 477.75 463.75 472.00 8.00 91,057
July 471.25 484.25 471.00 478.50 7.25 74,167
Cattle-Feeder(CME)-50,000 lbs.; cents per lb.
April 110.125 115.975 t106.550 108.250–2.425 3,196
May 110.650 116.200 t106.150 108.100–3.550 14,619
Cattle-Live(CME)-40,000 lbs.; cents per lb.
April 91.050 95.250 t 88.325 88.325–4.500 20,487
June 82.400 87.400 t 78.825 80.850–2.225 123,684Hogs-Lean(CME)-40,000 lbs.; cents per lb.
April 41.825 42.500 t 40.200 40.225–4.475 19,405
June 48.900 49.375 t 48.325 48.325–4.500 78,977
Lumber(CME)-110,000 bd. ft., $ per 1,000 bd. ft.
May 260.60 265.60 255.50 264.00 –.10 1,366
July 281.80 285.00 280.20 282.10 –4.50 899
Milk(CME)-200,000 lbs., cents per lb.
April 14.27 14.27 t 14.05 14.07 –.20 2,955
June 13.50 13.65 13.06 13.13 –.47 3,945
Cocoa(ICE-US)-10 metric tons; $ per ton.
May 2,269 2,299 2,243 2,264 –21 54,692
July 2,273 2,289 2,246 2,260 –18 60,372
Coffee(ICE-US)-37,500 lbs.; cents per lb.
May 118.55 119.20 114.30 114.90 –4.45 60,554
July 119.40 120.50 115.85 116.50 –4.20 53,759
Sugar-World(ICE-US)-112,000 lbs.; cents per lb.
May 10.28 10.67 10.24 10.31 .02 299,275
July 10.32 10.67 10.28 10.33 .01 257,382
Sugar-Domestic(ICE-US)-112,000 lbs.; cents per lb.
May 26.35 26.35 26.35 26.35 .10 261
July 26.30 26.30 26.30 26.30 ... 2,886
Cotton(ICE-US)-50,000 lbs.; cents per lb.
May 49.97 51.14 49.67 50.98 .99 72,356
July 49.80 51.15 49.47 50.98 1.22 55,911
Orange Juice(ICE-US)-15,000 lbs.; cents per lb.
May 114.50 115.00 110.75 112.50 –3.50 5,346
July 115.00 115.00 112.00 114.00 –2.45 4,637
InterestRateFutures
Ultra Treasury Bonds(CBT)- $100,000; pts 32nds of 100%
June 226-200 229-090 226-100 228-080 2-08.01,055,563
Treasury Bonds(CBT)-$100,000; pts 32nds of 100%
June 181-230 182-310 181-140 182-180 1-01.01,003,139
Sept 180-070 181-060 180-010 181-020 1-01.0 131
Treasury Notes(CBT)-$100,000; pts 32nds of 100%
June 139-005 139-110 138-285 139-045 8.03,266,404
Sept 138-315 138-170 138-165 138-245 8.0 67
5 Yr. Treasury Notes(CBT)-$100,000; pts 32nds of 100%
June 125-100 125-165 125-080 125-132 3.23,765,674
2 Yr. Treasury Notes(CBT)-$200,000; pts 32nds of 100%
June 110-060 110-074 110-047 110-066 0.22,708,511
Sept 110-109 110-106 110-089 110-107 1.2 74
30 Day Federal Funds(CBT)-$5,000,000; 100 - daily avg.
April 99.9325 99.9450s 99.9300 99.9425 .0125 220,691
May 99.9250 99.9300 99.9200 99.9250 .0050 247,014
10 Yr. Del. Int. Rate Swaps(CBT)-$100,000; pts 32nds of 100%
June 106-020 106-085 105-220 106-025 16.0 64,526
Eurodollar(CME)-$1,000,000; pts of 100%
April 98.8575 98.8750 98.7275 98.7300–.0975 649,063
June 99.5150 99.5200 99.4650 99.4850–.02501,625,477
Sept 99.6550 99.6600 99.6150 99.6300–.02501,499,007Dec 99.6650 99.6700 99.6350 99.6550–.01001,084,790
CurrencyFutures
Japanese Yen(CME)-¥12,500,000; $ per 100¥
April .9243 .9275 .9204 .9238–.0036 978
June .9291 .9298 .9219 .9255–.0039 121,560
Canadian Dollar(CME)-CAD 100,000; $ per CAD
April .7077 .7094 .7034 .7066 .0018 1,374
June .7082 .7101 .7037 .7071 .0017 108,930
British Pound(CME)-£62,500; $ per £
April 1.2386 1.2401 1.2208 1.2274–.0121 1,227
June 1.2408 1.2412 1.2213 1.2282–.0122 160,702
Swiss Franc(CME)-CHF 125,000; $ per CHF
June 1.0290 1.0304 1.0236 1.0272–.0030 29,495
Sept 1.0326 1.0336 1.0277 1.0306–.0030 65
Australian Dollar(CME)-AUD 100,000; $ per AUD
April .6060 .6073 .5983 .6000–.0047 769
June .6064 .6077 .5983 .6002–.0047 127,204
Mexican Peso(CME)-MXN 500,000; $ per MXN
April .04058 .04112 .03996 .04027–.00083 40
June .04057 .04084 .03941 .03985–.00084 99,761
Euro(CME)-€125,000; $ per €
April 1.0852 1.0860 1.0777 1.0814–.0038 4,110
June 1.0881 1.0884 1.0796 1.0834–.0039 540,136IndexFutures
Mini DJ Industrial Average(CBT)-$5 x index
June 21272 21352 20740 20957 –316 55,110
Sept 21050 21294 20696 20905 –317 165
S&P 500 Index(CME)-$250 x index
June 2509.40 2526.00 2475.10 2482.70–33.70 79,625
Sept ...... ...2479.40–33.70 11
Mini S&P 500(CME)-$50 x index
June 2513.75 2529.50 2449.00 2482.75–33.753,502,138
Sept 2509.00 2525.50 2446.50 2479.50–33.50 22,791
Mini S&P Midcap 400(CME)-$100 x index
June 1365.60 1376.60 1316.40 1330.20–39.30 82,130
Sept 1434.70 1378.70 1328.20 1337.20–41.80 1
Mini Nasdaq 100(CME)-$20 x index
June 7623.00 7660.25 7423.50 7522.75–104.50 188,791
Sept 7620.00 7657.00 7426.00 7522.25–104.25 1,294
Mini Russell 2000(CME)-$50 x index
June 1079.20 1084.60 1029.70 1053.00–28.70 565,958
Sept 1076.00 1081.00 1030.40 1051.60–29.10 44
Mini Russell 1000(CME)-$50 x index
June 1355.20 1380.90 1339.30 1353.80–22.20 8,397
U.S. Dollar Index(ICE-US)-$1,000 x index
June 100.31 100.97 100.24 100.68 .41 28,402
Sept 100.34 100.99 100.32 100.68 .41 561Source: FactSetBonds|WSJ.com/bonds
Global Government Bonds: Mapping Yields
Yields and spreads over or under U.S. Treasurys on benchmark two-year and 10-year government bonds in
selected other countries; arrows indicate whether the yield rose(s) or fell (t) in the latest session
Country/ Yield (%) Spread Under/Over U.S. Treasurys, in basis points
Coupon (%) Maturity, in years Latest(l)-2-101234Previous Month ago Year ago Latest Prev Year ago0.375 U.S. (^2) 0.193t l 0.233 0.697 2.339
1.500 10 0.592t l 0.595 0.997 2.521
2.000 Australia 2 0.214t l 0.222 0.473 1.469 2.1 -1.2 -87.0
2.500 (^10) 0.765t l 0.768 0.800 1.851 17.3 17.3 -67.1
0.000 France 2 -0.493s l -0.515 -0.748 -0.507 -68.6 -74.8 -284.6
0.000 10 0.078s l 0.046 -0.335 0.393 -51.4 -54.9 -212.8
0.000 Germany 2 -0.671t l -0.655 -0.816 -0.581 -86.4 -88.8 -292.0
0.000 10 -0.439t l -0.435 -0.625 0.011-103.0 -103.0 -251.1
1.200 Italy 2 0.436s l 0.341 -0.109 0.514 24.3 10.7 -182.5
1.350 10 1.531s l 1.483 0.986 2.545 94.0 88.8 2.4
0.100 Japan 2 -0.132s l -0.134 -0.244 -0.155 -32.5 -36.8 -249.4
0.100 10 -0.009s l -0.011 -0.111 -0.050 -60.0 -60.6 -257.2
0.400 Spain 2 -0.131t l -0.123 -0.444 -0.278 -32.5 -35.6 -261.7
0.500 (^10) 0.727s l 0.721 0.197 1.140 13.5 12.6 -138.2
0.500 U.K. 2 0.090t l 0.111 0.227 0.739 -10.4 -12.2 -160.0
4.750 10 0.313t l 0.331 0.391 1.098 -27.9 -26.4 -142.4
Source: Tullett Prebon
Corporate Debt
Price moves by a company's debt in the credit markets sometimes mirror and sometimes anticipate, moves in
that same company’s share price.
Investment-grade spreads that tightened the most...
Spread, in basis points Stock Performance
Issuer SymbolCoupon (%) Maturity Current One-day change Last week Close ($) % chg
Enable Midstream Partners ENBL 3.900 May 15, ’24 1567 –54 n.a. 2.67 3.49
Cimarex Energy XEC 3.900 May 15, ’27 865 –50 990 16.89 3.18
BP Capital Markets America BPLN 3.790 Feb. 6, ’24 255 –48 n.a. ... ...
HSBC USA ... 3.500 June 23, ’24 231 –48 302 ... ...
Canadian Natural Resources CNQCN 4.950 June 1, ’47 557 –42 573 ... ...
Virginia Electric And Power ... 8.875 Nov. 15, ’38 299 –42 n.a. ... ...
FedEx FDX 3.200 Feb. 1, ’25 306 –41 274 109.22 –6.36
Bank of Nova Scotia BNS 2.000 Nov. 15, ’22 146 –37 260 38.60 –0.62
...And spreads that widened the most
BMW US Capital BMW 3.450 April 12, ’23 500 177 434 ... ...
Truist Financial TFC 4.800 Sept. 1, ’49 938 112 771 27.21 –4.46
Regency Centers REG 3.750 June 15, ’24 486 90 n.a. 32.27 –2.80
General Motors GM 5.200 April 1, ’45 704 85 608 18.04 –0.82
FedEx FDX 3.100 Aug. 5, ’29 345 68 266 109.22 –6.36
Williams WMB 4.550 June 24, ’24 548 56 740 13.65 –5.08
Capital One Financial COF 3.750 July 28, ’26 485 55 n.a. 42.27 –3.78
Service Properties Trust SVC 5.000 Aug. 15, ’22 2139 55 n.a. 4.68 1.96
High-yield issues with the biggest price increases...
Bond Price as % of face value Stock Performance
Issuer Symbol Coupon (%) Maturity Current One-day change Last week Close ($) % chg
Western Midstream Operating... 4.650 July 1, ’26 66.000 8.00 53.822 ... ...
WPX Energy WPX 5.250 Oct. 15, ’27 65.750 6.50 54.875 3.78 8.31
Carrizo Oil & Gas, Inc. ... 8.250 July 15, ’25 10.500 5.00 18.500 ... ...
Kosmos Energy KOS 7.125 April 4, ’26 60.500 4.50 57.000 0.90 9.08
Continental Resources CLR 5.000 Sept. 15, ’22 68.000 4.00 63.500 9.08 8.87
EQT EQT 4.875 Nov. 15, ’21 86.000 4.00 81.000 8.77 11.15
...And with the biggest price decreases
National CineMedia NATCIN 5.750 Aug. 15, ’26 48.790 –10.21 n.a. ... ...
Hertz ... 6.000 Jan. 15, ’28 37.010 –9.93 55.000 ... ...
Denbury Resources DNR 9.000 May 15, ’21 20.000 –9.38 30.000 0.23 3.86
QEP Resources QEP 5.250 May 1, ’23 33.790 –9.21 39.750 0.36 23.58
Beazer Homes USA BZH 7.250 Oct. 15, ’29 64.000 –9.00 78.250 4.90 –2.20
Intelsat Jackson Holdings INTEL 5.500 Aug. 1, ’23 49.250 –7.75 66.500 ... ...
American Airlines AAL 5.000 June 1, ’22 67.000 –7.00 81.500 9.39 –6.66
Frontier Communications FTR 8.500 April 1, ’26 82.510 –6.99 92.938 0.35 –2.78
Estimated spread over 2-year, 3-year, 5-year, 10-year or 30-year hot-run Treasury; 100 basis points=one percentage pt.; change in spread shown is for Z-spread.
Note: Data are for the most active issue of bonds with maturities of two years or more
Sources: MarketAxess Corporate BondTicker; Dow Jones Market Data
52-Wk %
Stock Sym Hi/Lo Chg
CamdenNationalCAC 27.73 -4.3
CapitalSrLivingCSU 0.45 -8.9
CapitalaFinanceCPTA 2.50-10.9
Cars.com CARS 3.25 0.3
Cato CATO 8.52 -4.3
CedarRealty CDR 0.53-21.8
Celcuity CELC 5.14 11.2
CenturyAluminumCENX 2.91 -8.2
Chemours CC 7.02 -3.3
CherryHillMtgCHMI 2.76-29.0
Chico'sFas CHS 0.93 -4.9
Cimpress CMPR 40.80 -2.3
CitiTrends CTRN 6.70 -4.2
CtznCmntyBcpCZWI 5.26 -1.6
ClipperRealty CLPR 4.39 -2.2
Coca-Cola FemsaKOF 37.73 -2.2
ColonyCapPfdGCLNYpG 9.80 -3.0
CommVehicle CVGI 1.24 -4.3
CompassMnlIntCMP 34.39 -3.1
ConcretePumpingBBCP 1.93 ...
Volaris VLRS 2.94 3.2
CoreMoldingTechCMT 1.04 -4.1
CorpAmAirportsCAAP 1.61 -6.1
Corts JCPen JBSJBN 1.45 -7.1
Corts JC KTP KTP 1.64 -6.1
Corvel CRVL 48.76 -4.9
Covanta CVA 7.00-15.6
CovenantTransptCVTI 6.54 -8.7
Covia CVIA 0.40-17.9
Crawford A CRD.A 5.75 -2.5
Crawford B CRD.B 5.29 4.6
Culp CULP 5.87 7.9
52-Wk %
Stock Sym Hi/Lo Chg
ArcosDoradosARCO 2.96 -0.3
AscenaRetail ASNA 0.91-11.7
Atento ATTO 0.87 -9.1
AvalonHoldingsAWX 1.18 -3.3
Axogen AXGN 7.56 -7.1
BGC Partners BGCP 2.07 -0.9
BG Staffing BGSF 5.69 -7.7
BRP Group BRP 8.35 -4.7
BancCaliforniaBANC 6.44 -8.5
BancSanBrasilBSBR 4.39 -7.6
BcoSantMex BSMX 2.67 -6.5
BankFinancial BFIN 6.91 -5.6
Barnes&NobleEducBNED 1.11 -5.0
BayCom BCML10.65 -4.3
BedBath BBBY 3.43 10.7
Big5SportingGdsBGFV 0.65 -1.7
BiglariA BH.A250.50 0.7
Biofrontera BFRA 5.92-16.4
BiomXUn PHGE.U 6.58 -8.9
BlueBird BLBD 8.40 -6.0
BlueLinx BXC 3.61 -3.6
BluerockResREITBRG 3.79-15.6
BridgeBancorpBDGE17.71 -6.8
BrixmorProp BRX 7.51 3.3
BrookfieldDTLAPfDTLAp 9.50 -3.5
BrookfieldPropBPY 7.10 -3.7
Build-A-Bear BBW 1.01-15.0
CBL AssocPfdECBLpE 0.47 -0.4
CNB FinPA CCNE 15.31 -4.5
CVR Energy CVI 13.81 -2.0
CadenceBancorpCADE 4.63-15.9
CambridgeBncpCATC 44.93 -3.1
52-Wk %
Stock Sym Hi/Lo Chg
Highs
AdaptHealth AHCO 18.22 -1.9
FortySeven FTSV 95.47 ...
I-Mab IMAB 15.80 ...
PetMedExpressPETS 29.90 -2.8
RMGAcqn RMG 10.50 0.9
WeisMarkets WMK 44.74 2.7
ZentalisPharmZNTL 27.00 28.9
Lows
AG Mortgage PfdCMITTpC 2.12-10.6
AG Mortgage MITT 1.46-10.4
AG Mortgage PfdBMITTpB 2.36-13.2
AG Mortgage PfdAMITTpA 2.55-21.8
AHBeloA AHC 1.31 0.7
ALJ Regional ALJJ 0.35-14.9
AMC NetworksAMCX19.62 -7.7
AcadiaRealty AKR 10.05 ...
Adecoagro AGRO 3.31 1.4
Akorn AKRX 0.18 -5.5
AllegianceBcshsABTX 21.26 -5.8
AmericaMovil AAMOV10.45 ...
AmericaMovil AMX 10.69 -4.6
AmerAirlines AAL 9.09 -6.7
AmerEagle AEO 6.62 -0.6
AmNtlBcsh AMNB20.15 -8.7
AmericanNatlInsANAT 63.93 -6.6
AmplitudeHlthWtAMHCW 0.45-18.2
Amrep AXR 4.19 0.2
ArborRealtyPfdCABRpC10.00 -3.7
Friday, April 3, 2020
New Highs and Lows|WSJ.com/newhighs
PacificMercBncpPMBC 3.25-12.5
PanhandleOil&GasPHX 3.19 -0.3
ParkNational PRK 70.33 -3.5
PatriotNatBncpPNBK 3.83-27.6
Patterson PDCO12.93 -6.2
PattersonUTIEnPTEN 1.61 -9.6
PaycomSoftwarePAYC163.42 -9.0
PenneyJC JCP 0.26 -8.8
PensareAcqnUnWRLSU 5.09-51.7
PensareAcqn WRLS 2.10-47.1
People'sUtdFinPBCT 9.37 -6.7
PeoplesFinSvcsPFIS 30.35 -7.4
PerformantFinPFMT 0.65 -8.7
Perma-PipeIntlPPIH 5.69 -0.3
Phunware PHUN 0.54 -8.1
PioneerBancorpPBFS 8.77 -4.4
PioneerPwrSolsPPSI 1.00 10.3
PitneyBowes PBI 1.67 -1.1
PitneyBowesNt43PBIpB 8.02 ...
PlayaHotels PLYA 1.30-10.5
Polaris PII 37.35-12.8
Precipio PRPO 0.57 -5.1
PrecisionBio DTIL 4.60-15.9
PrefApartmentAPTS 5.27 -6.1
ProQR TherapPRQR 4.46-10.0
ProspectCapitalPSEC 3.68 -6.1
Puxin NEW 3.70 -6.9
PzenaInvtMgmtPZN 3.46 0.8
QCR HoldingsQCRH22.39 -3.6
QuadGraphicsQUAD 2.00 ...
Qualstar QBAK 1.95-17.9
QuestDiag DGX 73.02 -5.3
QuorumHealthQHC 0.22-24.5
RPTRealty RPT 4.62 -1.0
RTI Surgical RTIX 1.46 -3.9
RadianGroup RDN 9.53-15.6
RalphLauren RL 59.82 -7.5
RaveRestaurantRAVE 0.52-10.9
RayonierAdvMatlsRYAM 0.90 -0.8
ReadyCapNts081523RCA 9.50-21.1
RedLionHotelsRLH 1.21 -0.8
RedwoodTrustRWT 2.14-14.7
RegencyCtrs REG 31.80 -2.8
RegionalMgmtRM 10.42-13.4
Regis RGS 4.22 1.5
ReliantBancorpRBNC 9.45 -2.6
RepublicFirstBncpFRBK 1.86 -7.4
ResearchFrontiersREFR 1.66-10.1
ResideoTech REZI 3.72 -4.8
Revlon REV 8.68 -1.6
RiverviewFinl RIVE 4.00-26.6
RoadrunnerTransRRTS 2.32 5.2
RoyalBkScotlandRBS 2.45 -4.6
RubiconProjectRUBI 4.09-11.7
RyderSystem R 22.62 -4.5
RyersonHoldingRYI 4.00 -5.4
SellasLifeSci SLS 1.46 1.3
SallyBeauty SBH 6.28 -2.6
SandRidgeEnergySD 0.72 -3.4
ScrippsEW SSP 5.36-15.2
SecooHolding SECO 2.70 -4.9
Senseonics SENS 0.51 -4.5
SensientTech SXT 38.24 -4.2
ServiceCorp SCI 34.37 -8.1
SharpSpring SHSP 4.50-11.7
SiebertFin SIEB 5.33 -3.8
SignatureBankSBNY 68.98 -2.4
SleepNumber SNBR 15.27-10.9
SmileDirectClubSDC 3.64 -4.2
SoftwareAcqnWtSAQNW 0.50 -9.1
SonnetBio SONN 4.62-15.6
SoundFinBancorpSFBC 17.11-18.0
SouthPlainsFinSPFI 12.00 -4.6
SouthState SSB 50.29 -7.0
StageStores SSI 0.27 -6.4
Startek SRT 2.92 -1.0
SteelConnect STCN 0.66 -1.9
SteelPartners SPLP 4.63 -4.5
StoneCo STNE 17.72-10.4
StoneMor STON 0.70-22.1
Stoneridge SRI 13.87 -6.8
Strats Allst GJTGJT 17.54 -0.6
SummitWirelessWISA 0.22-11.9
SundialGrowersSNDL 0.47 -4.5
Synalloy SYNL 7.50 -6.1
TCG BDC CGBD 4.30 -7.4
TFS Fin TFSL 12.65 -7.4
TIM Part TSU 11.31 -3.2
TPGREFin TRTX 2.45-31.0
Talend TLND18.30 -1.4
TataMotors TTM 3.92 -1.0
Tecogen TGEN 0.90 2.0
TectonicFinPfdBTECTP 7.25 -2.4
Tenneco TEN 2.21-21.4
TetraTech TTI 0.26 2.2
TherapixBiosciTRPX 0.25 -6.9
Tilly's TLYS 3.46 -0.6
TimkenSteel TMST 2.78 -9.9
TortoiseAcqnWtSHLL.WS 0.15 9.9
TownSports CLUB 0.39-10.7
TrecoraResourcesTREC 4.23 -9.1
Trevena TRVN 0.47 -5.6
TrinityIndustriesTRN 14.53 -8.6
trivago TRVG 1.30 -0.7
Tronox TROX 3.97 3.6
TrueCar TRUE 1.98 -1.4
TwinDisc TWIN 5.00-10.2
TwoHarbors TWO 2.25-28.2
USWellServicesAUSWS 0.25-13.4
UnderArmour AUAA 7.39 5.5
UnionAcqnIIWtLATNW 0.13 -5.1
UnitedBancsharesUBOH12.60 0.9
UrbanOutfittersURBN12.28 -2.4
VelocityFinl VEL 2.24-31.4
VeraBradley VRA 3.12 -2.1
VinceHolding VNCE 3.16 1.2
WabashNationalWNC 6.26 -8.2
Walker&DunlopWD 24.55-20.0
WashingtonPrimeWPG 0.56 4.1
Watford WTRE11.91 -8.6
WesternAssetMortWMC 1.37-12.1
WhitestoneREITWSR 4.91-10.7
WolverineWwideWWW12.19 -5.6
WorldAcceptanceWRLD43.16 -7.7
YRC WorldwideYRCW 1.31 -6.8
Yext YEXT 8.56 -2.9
YoungevityIntlYGYI 0.61-12.0
ZionsBancorpWtZIONW 0.13-19.6
MatinasBioPharmaMTNB 0.51 -3.1
MaysJW MAYS22.00 -4.3
MedalistDivREITMDRR 1.28 -5.2
Medallia MDLA16.04 -2.4
MedallionFin MFIN 1.39-11.8
MediWound MDWD 1.44 -2.3
MelcoResorts MLCO 10.81 -5.2
MercantileBankMBWM18.64 -5.2
Merus MRUS10.28 -4.5
MesaAir MESA 2.05-15.5
MetaFinancialCASH 14.62-12.3
ModineMfg MOD 2.84 -5.7
MoneyGram MGI 1.15 -0.8
Monro MNRO37.09 -6.3
MotorcarPartsMPAA10.43 -2.2
MrCooper COOP 4.31-20.1
MuscleMaker GRIL 1.42 -4.8
NCS MultistageNCSM 0.31-30.0
NN NNBR 1.35 -4.0
NaborsIndsPfdANBRpA 2.90 -3.1
NanoDimensionNNDM 0.51-10.0
Neovasc NVCN 1.24 -4.5
NescoWt NSCO.WS 0.10-37.3
NE Realty NEN 41.08 -4.4
NewResidInvtNRZ 2.91-21.8
NY CmntyBcpNYCB 8.19 -2.6
NewparkResourcesNR 0.65 -3.8
Noodles NDLS 3.14 -0.3
Nordstrom JWN 12.27 -1.0
NorthAmConstrNOA 4.36 -5.3
OPKO Health OPK 1.12 0.9
OcwenFinancialOCN 0.28-18.4
1895Bancorp BCOW 7.43 -3.2
OneConnectFinTechOCFT 9.16 -3.3
Opera OPRA 4.60 1.2
OpesAcqnWt OPESW 0.02 ...
OrrstownFinSvcsORRF 11.43 -1.9
OspreyTechWtSFTW.WS 0.55-11.8
OttawaBncp OTTW 9.66 -5.8
PDLCommBncpPDLB 7.76-11.1
PGT InnovationsPGTI 6.88 -3.2
PRA Group PRAA 19.40-12.0
IMPAC MortgageIMH 1.59-18.4
iHeartMedia IHRT 4.31-11.5
ImmunomedicsIMMU 8.80-11.7
IndepRealty IRT 6.86-10.0
Infr&EnerAlternIEA 1.70 -3.4
Inpixon INPX 1.04 -6.2
InspiredEnt INSE 2.32 -5.7
Intellicheck IDN 1.91-21.9
Intelsat I 1.04-10.2
InvescoMtg IVR 1.82-24.1
InvRlEst IRET 43.58 -6.9
Iridex IRIX 1.22 -3.4
ItauUnibanco ITUB 3.76 -4.9
J.Jill JILL 0.31-24.4
JMU MFH 0.50 -1.5
KAR Auction KAR 9.41-13.1
KewauneeSci KEQU 7.00 1.1
KiteRealty KRG 6.87 -5.1
Kohl's KSS 10.89 -1.7
KontoorBrandsKTB 12.91-11.4
Koppers KOP 8.25-11.5
LCI Inds LCII 55.29 -6.9
LGI Homes LGIH 33.00 -2.4
LSB Inds LXU 1.40 -9.5
Lands'End LE 4.05 -7.6
Lazydays LAZY 1.55-13.8
LeeEnterprisesLEE 0.75 -5.1
LendingClub LC 6.77 -1.1
LendingTree TREE135.72 -8.3
LeviStrauss LEVI 9.09 -5.6
LibertyGlobal CLBTYK14.36 -2.6
LifetimeBrandsLCUT 3.26-19.3
Linx LINX 2.93 -5.0
LloydsBankingLYG 1.28 -5.8
MDC PartnersMDCA 1.01 -3.6
Macerich MAC 4.81 0.8
MagyarBancorpMGYR 8.53 -8.3
MalibuBoats MBUU18.02 -3.5
MalvernBancorpMLVF11.00 -5.2
MarroneBioInnovaMBII 0.63 -8.9
MasoniteIntl DOOR34.88 -1.7
MasterCraftBoatMCFT 4.90 -5.5
GCPAppliedTechsGCP 14.24-12.4
GFLEnvironmentalGFL 11.92 -3.7
GFL Env Un GFLU 37.92 -3.9
GalileoAcqnWtGLEO.WS 0.20 ...
GameStop GME 2.57 -1.8
Gannett GCI 0.72-15.5
GenesisHealthcareGEN 0.65 -6.5
Globant GLOB 70.83 -7.8
Gogo GOGO 1.50 4.8
GolubCapital GBDC 9.08 0.7
GoodTimesRestGTIM 0.45 -8.4
GrafIndlWt GRAF.WS 0.05-25.2
GranayMonteroGRAM 1.34 -4.8
GreatAjax AJX 3.96 1.4
GreatWesternBncpGWB 16.66 -9.7
Greenbrier GBX 12.89-19.2
GreenSky GSKY 3.05-11.7
GrindrodShippingGRIN 2.03-13.3
GpoAeroportSurASR 82.08 -6.8
GrupoSimec SIM 6.17 -5.6
GrupoTelevisaTV 4.65 -6.9
GuarFedBcsh GFED 12.70 -1.5
Guidewire GWRE71.64 ...
GulfIslandFab GIFI 2.70 -2.8
HF Foods HFFG 6.05 -9.8
HLAcquisitionsRtHCCHR 0.02100.0
HTG MolecularHTGM 0.27 -0.3
HalladorEnergyHNRG 0.75 -8.0
Hanesbrands HBI 6.96 -1.1
HarteHanks HHS 1.10 0.9
HavertyFurn HVT 9.81 -7.3
HelixEnergy HLX 0.99-15.3
HemisphereMediaHMTV 8.00 -0.7
HennessyCapWtHCACW 0.17-11.1
HinghamSvg HIFS 125.55 0.3
HomeFedBncpLAHFBL 20.00 -9.2
HookerFurnitureHOFT 12.30-11.1
HoughtonMifflinHMHC 1.30-10.1
HuitaoTech HHT 0.36 -6.8
HuizeHolding HUIZ 6.30 -9.2
HuntingtonBcshsHBAN 6.82 -7.3
HyreCar HYRE 0.88-17.5
CumulusMediaCMLS 3.23-24.5
CustomersBancorpCUBI 8.59-11.6
Daktronics DAKT 4.10 -4.1
DeltaApparel DLA 7.53 -5.8
DieboldNixdorfDBD 2.80 2.9
Dillard's DDS 22.50 -6.9
DormanProductsDORM44.49 -4.7
DropCar DCAR 0.37 -3.9
DunxinFinl DXF 0.42-16.5
ECMOHO MOHO 5.41 -2.8
ENDRA LifeSciNDRA 0.60 3.3
EastWestBncpEWBC22.55 -6.0
Eastern EML 16.75 -7.4
Electro-SensorsELSE 2.61 -8.7
ElevateCredit ELVT 0.89 0.9
ElmiraSvgsBankESBK 11.01 -0.3
EloxxPharm ELOX 1.44 -1.9
EmeraldHldg EEX 1.58-22.7
EncoreWire WIRE38.01 -4.3
EnergizerPfd. ENRpA61.60 -3.0
Energous WATT 0.61 -7.5
Entercom ETM 0.82-36.2
Entravision EVC 1.45-14.8
Envestnet ENV 45.53 -2.9
Escalade ESCA 4.69-12.8
EthanAllen ETH 8.38 -3.5
Eventbrite EB 5.71 -1.5
Exagen XGN 11.40 0.5
ExantasCapPfdCXANpC 2.10-27.5
ExantasCap XAN 0.95-34.2
Exterran EXTN 3.24-17.2
FederalRealty FRT 64.68 -0.9
Ferro FOE 7.52 -5.4
FirstHawaiian FHB 14.19 -4.4
FirstNWBncp FNWB 8.77 -7.7
Flexsteel FLXS 9.44 -7.3
FdnBuilding FBM 7.99-11.3
FourSeasonsEducFEDU 1.07 6.2
Francesca's FRAN 1.70 -5.5
frontdoor FTDR 30.06 -5.4
FultonFin FULT 9.83 -7.0
Funko FNKO 3.12 -9.9
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session.% CHG-Daily percentage change from the previous trading session.
Dividend Changes
Dividend announcements from April 3.
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Reduced
Diversified Healthcare Tr DHC 26.2 .01 /.15 Q May21 /Apr13
Murphy Oil MUR 16.8 .125 /.25 Q Jun01 /May18
Popular Cap Tr II 6.125% BPOPM 7.0.1276 /.127604 M May01 /Apr15
Foreign
Grupo Aval Acciones ADR AVAL 8.0 .02917 M Apr16 /Apr13
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.
Borrowing Benchmarks|WSJ.com/bonds
Money Rates April 3, 2020
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.
Inflation
Feb. index Chg From (%)
level Jan. '20 Feb. '19
U.S. consumer price index
All items 258.678 0.27 2.3
Core 267.268 0.48 2.4
Internationalrates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 3.25 3.25 5.50 3.25
Canada 2.45 2.95 3.95 2.45
Japan 1.4751.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.10 0.10 0.75 0.10
Australia 0.25 0.25 1.50 0.25
Secondarymarket
Fannie Mae
30-year mortgage yields
30 days 2.4332.413 3.857 2.281
60 days 2.4802.476 3.884 2.341
Notes on data:
U.S. prime rateis the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective March 16, 2020.
Other prime ratesaren’t directly comparable;
lending practices vary widely by location.
Complete Money Rates table appears Monday
through Friday.
Sources: Bureau of Labor Statistics; FactSet
Week —52-WEEK—
Latest ago High Low
MARKET DATA
A Week in the Life of the DJIA
A look at how the Dow Jones Industrial Average component stocks
did in the past week and how much each moved the index. The DJIA
lost 584.25 points, or 2.70%, on the week. A $1 change in the price of
any DJIA stock = 6.86-point change in the average. To date, a $1,000
investment on Dec. 31 in each current DJIA stock component would
have returned $22,738, or a loss of 24.21%, on the $30,000
investment, including reinvested dividends.
The Week’s Action
Pct Stock pricePoint chg $1,000 Invested(year-end '19)
chg (%)change in average Company Symbol Close $1,000
9.20 6.33 42.85 Chevron CVX $75.11 $631
9.03 9.90 67.21 Walmart WMT119.48 1,010
8.94 11.01 74.75 Johnson & Johnson JNJ 134.17 926
8.87 2.74 18.64 Pfizer PFE 33.64 867
8.75 9.23 62.44 Caterpillar CAT 114.67 782
6.30 4.52 30.61 Merck MRK 76.25 845
6.12 2.26 15.24 Exxon Mobil XOM 39.21 570
4.46 4.91 33.35 Procter & Gamble PG 115.08 927
3.66 1.93 13.05 Verizon VZ 54.70 900
3.36 1.76 11.92 Intel INTC 54.13 909
2.76 4.13 27.90 Microsoft MSFT153.83 978
2.38 1.02 6.91 Coca-Cola KO 43.83 799
0.62 0.24 1.57 Cisco Systems CSCO 39.06 828
0.41 0.55 3.41 3M MMM133.79 765
–1.56 –1.69 –11.74 IBM IBM 106.34 802
–2.07 –0.59 –4.01 Dow DOW 27.97 520
–2.24 –3.68 –25.05 McDonald’s MCD 160.33 817
–2.56 –6.33 –43.20 Apple AAPL241.41 824
–2.61 –2.52 –17.33 Walt Disney DIS 93.88 649
–5.25 –4.37 –29.74 Nike NKE 78.86 781
–5.35 –12.96 –88.74 UnitedHealth GroupUNH 229.49 784
–6.01 –9.71 –66.28 Visa V 151.85 809
–6.06 –6.06 –41.35 Travelers TRV 93.89 690
–6.22 –11.85 –80.57 Home Depot HD 178.70 824
–7.21 –11.41 –77.61 Goldman Sachs GS 146.93 643
–7.45 –3.28 –22.21 Walgreens WBA 40.72 697
–7.77 –7.08 –48.28 JPMorgan Chase JPM 84.05 613
–12.86 –7.37 –81.04 Raytheon TechnologiesRTX 49.93 568
–17.05 –15.13 –102.85 American Express AXP 73.60 597
–23.14 –37.48 –254.10 Boeing BA 124.52 385
Based on Composite price. DJIA is calculated on primary-market price.
Source: Dow Jones Market Data; FactSet.
CnsmrDiscSelSector XLY 92.41 –1.74–26.3
CnsStapleSelSector XLP 55.35 0.78–12.1
FinSelSectorSPDR XLF 19.64 –2.00–36.2
FT ValDivFd FVD 26.27 –2.16–27.1
HealthCareSelSect XLV 86.78 –0.90–14.8
InvscQQQI QQQ183.37 –1.42–13.8
InvscS&P500EW RSP 79.83 –1.61–31.0
InvscS&P500LowVol SPLV44.63 –1.98–23.5
iSh3-7YTreasuryBd IEI 133.21 0.02 5.9
iShCoreDivGrowth DGRO31.52 –1.62–25.1
iShCoreMSCIEAFE IEFA 47.43 –2.21–27.3
iShCoreMSCIEM IEMG39.41 –1.77–26.7
iShCoreMSCITotInt IXUS 44.84 –2.25–27.6
iShCoreS&P500 IVV 249.02 –1.41–23.0
iShCoreS&P MC IJH 133.18 –2.70–35.3
iShCoreS&P SC IJR 50.99 –3.65–39.2
iShS&PTotlUSStkMktITOT 54.67 –1.87–24.8
iShCoreUSAggBd AGG114.98 0.07 2.3
iShSelectDividend DVY 69.37 –2.35–34.3
iShEdgeMSCIMinEAFEEFAV59.52 –1.84–20.1
iShEdgeMSCIMinUSAUSMV52.35 –1.41–20.2
iShEdgeMSCIUSAMomMTUM101.08 –1.78–19.5
iShEdgeMSCIUSAQualQUAL78.26 –1.55–22.5
iShFloatingRateBd FLOT49.00 0.29–3.8
iShGoldTr IAU 15.53 0.71 7.1
iShiBoxx$InvGrCpBd LQD121.10 –0.52 –5.4
iShiBoxx$HYCpBd HYG 73.55 –2.14–16.4
iShIntermCorpBd IGIB 54.40 –0.27 –6.2
iShJPMUSDEmgBd EMB 95.60 –0.18–16.6
iShMBSETF MBB110.08 –0.07 1.9
iShMSCI ACWI ACWI59.99 –1.49–24.3
iShMSCI EAFE EFA 50.90 –2.28–26.7
iShMSCI EAFE SC SCZ 42.06 –3.20–32.5
iShMSCIEmgMarkets EEM 33.13 –1.90–26.2
iShMSCIJapan EWJ 46.57 –2.25–21.4
iShNatlMuniBd MUB109.93 –0.13 –3.5
iShPfd&Incm PFF 30.01 –0.92–20.2
iShRussell1000Gwth IWF144.59 –1.55–17.8
iShRussell1000 IWB135.96 –1.55–23.8
iShRussell1000Val IWD 95.25 –1.61–30.2
iShRussell2000 IWM104.62 –2.83–36.9
iShRussell3000 IWV141.84 –1.61–24.7
iShRussellMid-Cap IWR 40.64 –2.03–31.8
iShRussellMCValue IWS 59.90 –2.17–36.8
iShS&P500Growth IVW159.02 –1.45–17.9
iShS&P500Value IVE 92.74 –1.52–28.7
iShShortCpBd IGSB 52.01 –0.06 –3.0
iShShortTreaBd SHV110.88 –0.04 0.4
iShTIPSBondETF TIP 121.33 0.88 4.1
iSh1-3YTreasuryBd SHY 86.62 –0.02 2.4
iSh7-10YTreasuryBd IEF 121.94 0.0710.6
iSh20+YTreasuryBd TLT 168.50 0.2424.4
iShRussellMCGrowth IWP115.17 –1.82–24.5
iShUSTreasuryBdETFGOVT28.14 0.14 8.5
JPM UltShtIncm JPST49.68 0.12–1.5
PIMCOEnhShMaturityMINT99.41 0.29–2.1
SPDR BlmBarcHYBd JNK 90.54 –1.96–17.3
SPDRBloomBar1-3MTBBIL 91.55 –0.03 0.1
SPDR Gold GLD152.65 0.49 6.8
SchwabIntEquity SCHF24.62 –2.11–26.8
SchwabUS AggrBd SCHZ54.53 0.33 2.1
SchwabUS BrdMkt SCHB57.93 –1.58–24.6
SchwabUS Div SCHD44.30 –1.07–23.5
SchwabUS LC SCHX58.83 –1.51–23.4
SchwabUS LC Grw SCHG76.11 –1.55–18.1
Schwab US TIPs SCHP58.92 0.75 4.0
SPDR DJIA Tr DIA 210.60 –1.57–26.1
SPDR S&PMdCpTr MDY243.09 –2.69–35.2
SPDR S&P 500 SPY248.19 –1.45–22.9
SPDR S&P Div SDY 76.17 –2.07–29.2
TechSelectSector XLK 77.12 –1.54–15.9
UtilitiesSelSector XLU 51.79 –3.57–19.9
VanEckGoldMiner GDX 24.95 –0.36–14.8
VangdInfoTech VGT202.51 –1.61–17.3
VangdSC Val VBR 81.16 –3.29–40.8
VangdSC Grwth VBK139.78 –2.25–29.7
VangdDivApp VIG 100.52 –1.35–19.4
VangdFTSEDevMk VEA 31.83 –1.97–27.8
VangdFTSE EM VWO32.67 –1.92–26.5
VangdFTSE Europe VGK 41.29 –2.09–29.5
VangdFTSEAWxUS VEU 39.37 –1.97–26.8
VangdGrowth VUG150.40 –1.27–17.4
VangdHlthCr VHT162.13 –1.12–15.4
VangdHiDiv VYM 69.03 –1.44–26.3
VangdIntermBd BIV 89.07 –0.02 2.1
VangdIntrCorpBd VCIT 86.24 –0.27 –5.6
VangdLC VV 114.04 –1.48–22.9
VangdMC VO 124.34 –1.86–30.2
VangdMBS VMBS54.50 0.13 2.5
VangdRealEst VNQ 64.53 –1.45–30.5
VangdS&P500ETF VOO228.02 –1.48–22.9
VangdST Bond BSV 81.78 –0.23 1.5
VangdSTCpBd VCSH78.35 –0.29 –3.3
VangdSC VB 106.26 –2.68–35.8
VangdTotalBd BND 85.96 –0.05 2.5
VangdTotIntlBd BNDX56.15 –0.20 –0.8
VangdTotIntlStk VXUS40.43 –2.08–27.4
VangdTotalStk VTI 123.38 –1.70–24.6
VangdTotlWrld VT 60.19 –1.75–25.7
VangdValue VTV 86.11 –1.52–28.2
Closing Chg YTD
ETF Symbol Price (%) (%)
Friday, April 3, 2020
Exchange-Traded
Portfolios
Largest 100 exchange-traded funds,
latest session