12 ★ FINANCIAL TIMES Friday27 March 2020
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$)
ANZ 16.70 0.13 29.30 14.10 10.35 7.24 28212.
BHPBilltn 30.67 -0.63 42.33 24.05 5.97 11.87 53816.
CmwBkAu 61.80 -0.60 91.05 53.44 7.59 12.43 65164.
CSL 301.99 17.63 342.75 189.14 0.89 46.04 81674.
NatAusBk 16.14 0.35 30.00 13.20 12.18 8.56 28351.
Telstra 3.16 - 4.01 2.87 4.31 16.04 22386.
Wesfarmers 34.77 1.36 47.42 29.75 6.89 18.64 23482.
Westpc 16.02 0.17 30.05 13.47 12.68 7.82 34463.
Woolworths 36.73 0.31 43.96 30.06 2.82 29.70 27593.
Belgium (€)
AnBshInBv 42.40 0.61 92.71 29.03 - - -
KBC Grp 48.51 1.76 73.56 33.44 - - -
Brazil (R$)
Ambev 12.98 1.33 20.77 10.36 2.86 16.06 40387.
Bradesco 19.58 0.27 35.89 15.46 1.93 8.26 15612.
Cielo 4.99 -0.01 9.84 3.97 11.49 7.69 2681.
ItauHldFin 22.05 0.40 32.79 19.46 6.47 7.41 21621.
Petrobras 14.87 0.32 33.65 10.50 3.64 6.04 21886.
Vale 41.46 0.61 57.36 32.45 - 12.10 43329.
Canada (C$)
BCE♦ 55.48 1.95 65.45 46.03 5.83 16.22 34985.
BkMontrl 72.01 2.34 106.51 55.76 5.59 8.39 32129.
BkNvaS 59.33 2.08 76.75 46.38 5.83 8.96 50208.
Brookfield 63.43 2.15 90.72 47.02 1.36 12.46 46370.
CanadPcR♦ 303.43 4.03 365.69 252.00 1.01 17.77 28944.
CanImp 84.10 2.46 115.96 67.52 6.60 7.58 26114.
CanNatRs 15.41 1.14 42.57 9.80 9.79 4.37 12760.
CanNatRy♦ 106.77 0.77 127.96 92.01 1.98 18.66 53183.
Enbridge 42.43 1.85 57.32 33.06 7.03 14.21 59930.
GtWesLif 24.52 0.91 35.60 18.88 6.86 8.93 15844.
ImpOil♦ 15.57 0.56 40.59 10.27 5.44 4.21 8042.
Manulife 17.59 0.82 27.78 12.58 5.87 6.98 23864.
Nutrien 46.27 2.64 73.32 34.80 5.14 15.10 18482.
RylBkC 88.44 3.32 109.68 72.00 4.56 10.20 87845.
Suncor En 19.39 0.28 46.00 14.02 8.63 5.90 20723.
ThmReut 86.40 0.14 109.99 75.91 2.32184.96 29981.
TntoDom 61.98 2.38 77.96 49.01 4.62 10.00 78392.
TrnCan 61.26 2.50 76.58 47.05 4.96 13.82 40100.
ValeantPh 30.80 -1.06 36.02 14.01 - -12.48 8158.
China (HK$)
AgricBkCh 2.98 -0.01 3.77 2.69 6.06 4.87 11814.
Bk China 2.92 -0.02 3.84 2.71 6.58 4.62 31493.
BkofComm 4.62 -0.09 6.73 4.20 6.74 4.50 20862.
BOE Tech 0.60 0.01 1.06 0.58 - 25.21 15.
Ch Coms Cons 5.11 -0.10 8.46 4.73 4.81 4.21 2918.
Ch Evrbrght 2.88 0.05 3.93 2.65 5.80 4.56 4709.
Ch Rail Cons 7.86 0.01 10.76 7.30 2.77 5.70 2104.
Ch Rail Gp 3.65 - 7.39 3.45 3.64 4.58 1980.
ChConstBk 6.26 -0.07 7.21 5.55 5.09 5.81 194112.
China Vanke 25.15 -0.50 35.60 21.65 4.32 7.09 5118.
ChinaCitic 3.74 -0.02 5.20 3.37 6.38 3.97 7178.
ChinaLife 15.12 -0.10 22.90 11.64 1.10 12.71 14511.
ChinaMBank 34.70 -0.55 42.75 29.80 2.82 9.51 20546.
ChinaMob 56.55 0.45 81.00 45.20 5.19 10.27 149342.
ChinaPcIns 22.60 -0.15 34.75 17.90 4.60 6.99 8089.
ChMinsheng 5.50 - 6.15 4.91 6.53 4.39 5902.
ChMrchSecs 16.64 -0.16 19.75 14.74 1.51 21.91 13403.
Chna Utd Coms 5.28 -0.08 7.48 5.00 0.96 35.41 15762.
ChShenEgy 13.78 -0.06 18.30 11.96 6.83 5.79 6040.
ChShpbldng 4.14 -0.07 7.10 4.05 0.21229.55 10660.
ChStConEng 5.19 -0.08 6.72 4.93 3.07 5.94 30154.
ChUncHK 4.45 -0.12 10.50 3.84 3.19 11.82 17561.
CNNC Intl 4.43 -0.03 6.56 4.32 2.57 16.20 9711.
CSR 3.97 0.05 8.07 3.60 3.93 9.12 2238.
Daqin 6.79 -0.11 8.85 6.69 6.71 7.45 14217.
Gree Elec Apl 0.09 0.00 0.37 0.01 - -0.03 4.
GuosenSec 11.31 -0.09 14.33 10.38 1.01 19.53 13061.
HaitongSecs 7.16 -0.07 11.30 6.50 2.17 8.86 3148.
Hngzh HikVDT 28.32 -0.53 40.09 23.55 2.01 23.13 32269.
Hunng Pwr 2.72 0.07 5.22 2.24 3.95 21.73 1648.
IM Baotou Stl 1.14 -0.02 1.95 1.10 0.59 24.73 5086.
In&CmBkCh 5.20 -0.09 6.11 4.81 5.00 5.83 58211.
IndstrlBk 16.19 0.36 20.66 14.93 4.05 5.57 43443.
Kweichow 1064.92 -15.18 1241.61 775.00 1.30 34.45 188410.
Midea 0.71 0.04 1.65 0.61 6.46 -2.72 19.
New Ch Life Ins 23.90 -0.05 46.95 20.45 3.35 5.44 3187.
PetroChina 2.57 -0.06 5.32 2.20 5.38 10.87 6993.
PingAnIns 76.00 0.25 101.00 69.00 2.58 8.30 73003.
PngAnBnk 13.06 0.19 17.60 11.60 1.05 8.76 35694.
Pwr Cons Corp 3.90 -0.10 6.25 3.64 2.38 8.74 6121.
SaicMtr 20.09 -0.44 30.30 17.46 5.95 8.49 33058.
ShenwanHong 0.04 0.00 0.13 0.04 - -2.38 47.
ShgPdgBk 10.23 0.08 13.33 9.82 3.25 5.31 40491.
Sinopec Corp 3.61 -0.04 6.40 3.20 11.15 8.95 11879.
Sinopec Oil 2.03 -0.04 3.35 1.90 - 97.25 3443.
Denmark (kr)
DanskeBk 75.36 1.38 130.80 68.04 - - -
MollerMrsk 6050 384.00 10555 4976 - - -
NovoB 384.00 19.35 447.70 310.15 - - -
Finland (€)
Nokia 2.87 0.03 5.29 2.08 - - -
SampoA 27.60 -0.49 43.04 21.34 - - -
France (€)
Airbus Grpe 72.29 12.28 139.40 48.12 2.19 15.52 61328.
AirLiquide 109.90 1.60 140.70 94.86 2.13 25.04 56342.
AXA 16.36 -0.09 25.62 11.84 7.96 26.82 42841.
BNP Parib 30.98 0.98 54.22 25.10 9.36 5.44 41942
ChristianDior 345.80 8.20 498.20 252.40 1.65 23.10 67615.
Cred Agr 7.46 0.02 13.80 5.70 8.89 6.23 23298.
Danone 58.56 2.44 82.38 50.26 3.22 18.05 43524.
EDF 7.77 0.27 13.61 5.98 3.87 13.56 26136.
Engie SA 10.60 0.02 16.80 9.33 6.87 33.07 27962.
EssilorLuxottica 109.65 -2.40 145.00 86.76 1.81 35.06 51975.
Hermes Intl 671.40 15.20 725.60 516.00 0.66 49.94 76779.
LOreal 254.60 0.80 278.50 196.00 1.47 37.39 153929.
LVMH 363.70 0.20 439.05 278.70 1.60 28.52 198969.
Orange 11.47 0.04 15.38 8.84 5.93 16.62 33036.
PernodRic 135.25 2.40 179.50 112.25 0.97 25.41 38886.
Renault 19.37 1.06 64.20 12.77 17.81 2.35 6204.
Safran 91.92 9.94 152.30 51.10 1.92 18.93 42540.
Sanofi 77.70 0.90 95.06 67.65 3.84 27.96 105534.
Sant Gbn 22.38 0.67 39.57 16.41 5.77-115.1713201.
Schneider 81.78 3.08 105.50 61.72 2.79 20.56 51564.
SFR Group 34.50 - 34.56 21.87 - -23.02 17905.
SocGen 17.68 0.38 32.23 13.01 11.95 5.92 16341.
Total 33.00 0.15 51.44 21.12 7.74 10.43 93009.
UnibailR 190.00 0.35 236.45 177.35 5.80 17.44 22215.
Vinci 75.86 1.20 107.35 54.76 3.29 14.17 49815.
Vivendi 19.27 0.54 26.69 16.60 2.52 52.19 24734.
Germany (€)
Allianz 157.96 1.00 232.60 117.10 5.47 8.97 71382.
BASF 43.08 0.24 74.61 37.36 7.14 16.55 42857.
Bayer 51.74 0.05 78.34 44.86 5.20 -36.90 55062.
BMW 47.30 0.55 78.30 36.60 7.11 6.55 30844.
Continental 68.77 1.75 157.40 51.45 6.63 -66.92 14899.
Daimler 29.59 -0.18 60.00 21.02 10.55 8.15 34286.
Deut Bank 6.34 -0.10 10.37 4.45 1.67 -3.01 14189.
Deut Tlkm 11.97 -0.02 16.75 10.41 5.62 21.13 61749.
DeutsPost 24.21 0.47 35.00 19.11 4.56 12.24 32427.
E.ON 9.25 0.39 11.56 7.60 4.46 35.68 26474.
Fresenius Med 57.54 1.54 81.10 53.50 1.95 14.26 18975.
Fresenius SE 34.47 0.87 52.82 24.25 2.23 10.65 16878.
HenkelKgaA 64.35 1.55 90.30 54.65 2.73 13.27 18109.
Linde 156.10 -0.05 208.60 130.45 1.95 16.05 90120.
MuenchRkv 186.80 0.40 284.20 141.10 4.76 10.15 29202.
SAP 103.96 4.96 129.60 82.13 1.39 38.11 138347.
Siemens 76.73 0.28 119.90 58.77 4.56 13.05 70649.
Volkswgn 127.00 3.60 185.00 99.16 3.63 4.96 40596.
Hong Kong (HK$)
AIA 67.60 -0.50 88.50 60.05 1.14 19.68 105402.
BOC Hold 21.55 -0.25 35.90 20.30 6.25 7.84 29386.
Ch OSLnd&Inv 23.50 -0.55 31.30 21.80 3.51 6.02 33208.
ChngKng 39.05 0.10 72.50 33.40 4.46 5.16 18602.
Citic Ltd 7.97 -0.48 12.28 7.40 4.72 4.75 29903.
Citic Secs 14.44 -0.04 19.72 12.60 2.52 13.40 4243.
CK Hutchison 50.15 0.15 86.45 45.05 5.80 5.37 24943.
CNOOC 7.58 -0.07 15.14 6.24 8.44 5.63 43649.
HangSeng 132.10 -2.40 212.60 124.40 5.28 11.22 32574.
HK Exc&Clr 231.80 -0.20 286.20 206.00 2.76 33.32 37706.
MTR 40.55 0.15 55.75 38.00 2.71 18.74 32207.
SandsCh 30.05 -0.25 45.45 25.15 6.05 17.28 31350.
SHK Props 100.60 0.95 142.00 89.90 4.28 7.08 37599.
Tencent 381.80 1.80 420.00 312.20 0.24 41.05 470423.
India (Rs)
Bhartiartl 470.70 41.60 568.85 291.69 - -9.23 33833.
HDFC Bk 901.10 44.35 1305.5 738.75 0.79 20.07 65098.
Hind Unilevr 2194.9 106.75 2308.2 1650 1.03 74.01 62602.
HsngDevFin 1733.25 87.20 2499.9 1473.45 1.24 13.98 39545.
ICICI Bk 330.25 13.35 552.20 268.30 0.29 24.21 28161.
Infosys 643.00 36.80 847.00 509.25 2.78 17.41 36079.
ITC 156.40 9.05 310.00 134.60 3.47 13.60 25329.
L&T 838.00 72.25 1607 661.00 2.03 12.94 15497.
OilNatGas 64.75 3.20 178.90 50.00 11.05 3.10 10732.
RelianceIn 1066.2 -16.05 1617.55 875.65 0.58 15.88 89050.
SBI NewA 192.75 2.85 373.80 173.55 - 13.70 22664.
SunPhrmInds 338.30 -9.35 484.25 315.05 0.77 21.50 10694.
Tata Cons 1790.95 40.65 2296.2 1506.05 1.69 21.96 88541.
Indonesia (Rp)
Bk Cent Asia 22300 200.00 24700 16800 - - 38879.
Israel (ILS)
TevaPha 28.64 -0.56 59.33 21.75 - -2.12 8634.
Italy (€)
Enel 6.28 -0.02 8.61 5.15 4.28 26.15 69150.
ENI 8.71 -0.01 16.06 6.26 9.26 13.14 34292.
Generali 12.66 0.21 19.63 10.20 6.91 9.24 21527.
IntSPaolo 1.63 0.01 2.63 1.31 11.60 6.79 30935.
Unicred 8.30 -0.13 14.44 6.42 3.12 4.01 20087.Japan (¥)
AstellasPh 1595.5 -61.50 1987 1375 2.23 14.94 26656.
Bridgestne 3253 -157.00 4734 2861.5 4.84 8.76 20834.
Canon♦ 2373.5 -105.50 3338 2035 6.63 15.81 28408.
CntJpRwy 17530 -620.00 26255 14340 0.78 8.37 32406.
Denso 3555 -78.00 5225 3021 3.58 15.25 25137.
EastJpRwy 8238 -162.00 10935 7060 1.88 10.43 27939.
Fanuc 14865 -500.00 22060 12020 2.14 38.41 27217.
FastRetail 43800-6640.00 70230 39910 1.01 30.25 41692.
Fuji Hvy Ind 2205 -46.50 3184 1876 6.43 9.93 15219.
Hitachi 3132 -75.00 4693 2524 2.62 16.55 27186.
HondaMtr 2528 -66.00 3259 2120 4.03 10.32 41093.
JapanTob 1944.5 -118.50 2808 1862 7.69 9.53 34899.
KDDI 3262 20.00 3451 2353.5 3.07 13.00 68948.
Keyence 33800 -750.00 40520 28905 0.27 44.10 73768.
MitsbCp 2403.5 -60.50 3218 2148.5 5.20 7.37 34295.
MitsubEst 1614.5 -80.50 2283 1291 1.95 18.80 20155.
MitsubishiEle 1339 8.00 1658 1096.5 2.72 13.87 25800.
MitsuiFud 1826 -109.00 3035 1538 2.48 10.95 16046.
MitUFJFin 439.20 -9.50 603.00 380.00 5.26 7.41 53530.
Mizuho Fin 133.80 -1.00 177.50 108.40 5.10 47.58 30488.
Murata Mfg 5236 -274.00 6920 4304 3.51 66.24 31753.
NipponTT 2587.5 84.50 2908 2153 3.34 12.60 90575.
Nissan Mt 380.40 -20.70 966.00 356.20 9.96 10.95 14408.
Nomura 467.80 -22.20 586.40 330.70 3.79 -5.25 14665.
Nppn Stl 955.80 -129.20 2081 857.00 5.15 5.07 8151.
NTTDCMo 3305 123.00 3338 2257.5 3.17 19.84 98918.
Panasonic 827.20 -15.70 1264 691.70 3.57 7.23 18211.
Seven & I 3577 -23.00 4485 3113 2.69 14.71 28454.
ShnEtsuCh 10230 -630.00 13945 8751 2.02 13.85 38250.
Softbank 3778 -392.00 6045 2609.5 0.86 8.75 70851.
Sony 6400 -100.00 8113 4637 0.57 13.55 73154.
SumitomoF 2883 -67.50 4167 2507.5 6.31 9.12 35526.
Takeda Ph 3233 -112.00 4699 2894.5 5.48-121.9645734.
TokioMarine 5148 126.00 6317 4167 3.54 11.05 32800.
Toyota 6718 -201.00 8026 5771 2.98 8.54 196713.
Mexico (Mex$)
AmerMvl 15.29 0.10 16.82 12.69 1.39 14.12 28126.
FEMSA UBD 150.40 0.46 192.50 127.25 1.96 12.71 13326.
WalMrtMex 54.06 -0.69 60.13 47.76 2.05 20.83 38702.
Netherlands (€)
Altice 3.65 -0.03 6.86 1.85 - 3.43 4104.
ASML Hld 249.00 4.10 294.40 162.52 0.81 48.73 114812.
Heineken 73.94 0.94 105.00 68.82 2.10 22.93 46135.
ING 6.00 0.01 12.14 4.23 10.89 5.40 25311.
Unilever 43.24 0.77 57.77 38.42 3.53 12.59 68411.
Norway (Kr)
DNB 114.00 5.00 178.10 94.26 - - -
Equinor 123.65 -0.65 203.90 95.20 - - -
Telenor 149.30 4.45 190.80 130.75 - - -
Qatar (QR)
QatarNtBk 17.60 -0.63 21.25 15.71 3.03 13.67 44638.
Russia (RUB)
Gzprm neft 181.50 1.30 272.68 148.83 10.63 2.34 54425.
Lukoil 4700 110.00 6810 3663 6.18 4.15 41248.
MmcNrlskNckl 20100 170.00 23656 13352 12.40 11.10 40289.
Novatek 918.20 -4.00 1382.2 682.80 3.30 2.76 35314.
Rosneft 316.20 11.45 489.90 229.80 9.51 4.38 42448.
Sberbank 188.07 -0.01 270.80 172.15 9.88 4.01 51425.
Surgutneftegas 32.25 2.59 54.89 24.06 2.34 2.67 14594.
Saudi Arabia (SR)
AlRajhiBnk 54.00 0.90 76.90 51.00 6.63 12.84 35947.
Natnlcombnk 34.15 0.90 64.40 30.50 6.15 9.41 27279.
SaudiBasic 69.00 1.80 128.00 61.90 5.90 15.10 55119.
SaudiTelec 82.80 0.10 117.40 72.30 4.62 15.15 44095.
Singapore (S$)
DBS 19.06 -0.36 28.64 16.65 6.29 7.72 33683.
JardnMt US$ 47.50 2.21 66.69 42.59 3.31 11.53 34801.
JardnStr US$ 22.30 0.19 40.00 17.81 1.40 8.47 24711.
OCBC 8.75 -0.14 12.19 7.80 5.48 8.35 26584.
SingTel 2.52 -0.08 3.56 2.19 6.94 28.05 28409.
UOB 19.73 -0.29 27.97 17.28 5.32 7.80 22879.
South Africa (R)
Firstrand 43.20 3.10 71.79 31.13 7.50 7.03 13916.
MTN Grp 39.35 3.14 114.43 26.25 14.50 7.17 4257.
Naspers N 2577.68 124.70 3750.01 1843.8 0.30 21.36 64726.
South Korea (KRW)
HyundMobis 167000-2500.00 268500 126000 2.94 7.59 12906.
KoreaElePwr 18400 -400.00 31650 15550 - -6.65 9603.
SK Hynix 80700-3800.00 106000 62400 1.82 10.16 47766
SmsungEl 47800 -850.00 62800 40850 2.91 13.45 232005.
Spain (€)
BBVA 3.28 0.02 5.68 2.56 7.61 4.61 23687.
BcoSantdr 2.46 -0.01 4.68 1.93 6.45 8.02 44256.
CaixaBnk 1.87 0.07 3.00 1.56 8.74 7.57 12109.
Iberdrola 9.11 -0.02 11.35 7.60 3.70 18.74 63658.
Inditex 24.00 0.50 32.28 18.51 2.57 21.42 81026.
Repsol 7.65 0.28 15.67 5.92 11.50 7.36 12977.
Telefonica 4.28 -0.17 7.65 3.53 8.98 13.49 24052.Sweden (SKr)
AtlasCpcoB 283.20 2.70 350.40 223.20 - - -
Ericsson 75.60 -1.10 96.74 59.54 - - -
H & M 130.00 -4.04 214.35 98.13 - - -
Investor 441.50 6.00 568.60 370.10 - - -
Nordea Bk♦ 56.74 0.66 86.73 48.00 - - -
SEB♦ 69.16 -0.44 104.90 59.80 - - -
SvnskaHn♦ 86.06 0.60 113.80 71.80 - - -
Swedbank 114.70 0.75 169.70 109.85 - - -
Telia Co 35.00 -0.84 44.90 30.29 - - -
Volvo 117.80 2.00 175.10 95.00 - - -
Switzerland (SFr)
ABB 18.37 1.06 24.69 14.11 3.99 43.71 40701.
CredSuisse 8.66 0.50 14.14 6.18 2.84 8.49 22631.
Nestle 98.70 2.09 113.20 83.37 2.30 34.12 300246.
Novartis 76.92 2.36 96.38 65.09 3.22 28.76 198717.
Richemont 55.12 0.04 87.44 44.64 3.41 21.90 29410.
Roche 297.40 2.05 351.60 255.95 2.62 21.23 213576.
Swiss Re 71.40 2.06 117.05 52.68 6.95 59.84 23895.
Swisscom 513.60 3.00 577.80 446.70 3.84 17.74 27195.
Syngent 453.40 0.90 471.20 402.50 - 39.22 43035.
UBS 9.53 0.49 13.81 7.00 6.72 9.82 37608.
Zurich Fin 338.00 8.30 439.90 248.70 5.10 14.09 51689.
Taiwan (NT$)
Chunghwa Telecom 107.50 -0.50 123.50 103.00 3.88 25.29 27520.
Formosa PetChem 79.70 0.40 119.00 66.10 5.61 31.82 25054.
HonHaiPrc 71.00 -0.50 101.50 65.70 5.25 8.61 32481.
MediaTek 343.50 4.50 464.00 273.00 2.44 27.96 18024.
TaiwanSem♦ 280.00 0.50 366.00 227.00 2.58 24.48 239600.
Thailand (THB)
PTT Explor 31.25 - 50.25 23.60 6.55 9.31 27204.
United Arab Emirates (Dhs)
Emirtestele 13.74 -0.70 17.80 11.04 5.56 13.84 32532.
United Kingdom (p)
AscBrFd 1911 59.00 2730 1554 2.37 17.20 17791.
AstraZen 6882 -36.00 8227.88 5626 3.34 52.68 102496.
Aviva 277.00 18.30 439.40 3.87 10.83 4.78 13073.
Barclays 107.98 2.20 192.99 73.04 6.48 10.04 21668.
BP 337.00 -2.40 583.40 4.69 9.85 17.75 78987.
BrAmTob 2733.5 156.00 3507 34.85 7.28 10.18 59934.
BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.
BT 131.28 -0.28 231.50 102.90 11.73 6.02 15317.
Compass 1242 123.00 2150 20.62 3.10 17.77 24020.
Diageo♦ 2684 171.50 3633.5 2050.6 2.55 20.92 79460.
GlaxoSmh♦ 1501.2 11.60 1857 1328.19 5.33 16.44 86820.
Glencore 132.14 -1.72 2334.5 1.41 11.89 24.03 22415.
HSBC 497.90 -12.00 687.70 432.80 8.27 9.59 117399.
Imperial Brands♦ 1344.2 0.40 2651 1258.2 14.39 12.71 15076.
LlydsBkg 37.56 0.83 73.66 29.82 8.68 12.52 31834.
Natl Grid 941.70 36.60 1073.8 8.90 5.03 22.05 37171.
Prudential 1084 57.50 1532.78 682.80 4.55 10.65 32982.
RBS 132.50 -4.25 266.10 2.23 4.15 8.01 18645.
ReckittB 5970 220.00 8191.3 5130 2.86 18.60 49440.
RELX 1770 52.50 2109 1382.86 2.38 22.96 40223.
RioTinto 3750 -70.00 5039 2954 6.43 6.05 59147.
RollsRoyce 405.20 8.20 945.60 300.00 2.89 -3.23 8862.
RylDShlA 1414.2 -42.80 2637.5 3.04 10.78 6.94 76454.
Shire# 4690 111.00 4780 2944 0.58 11.63 56567.
StandCh 481.00 7.60 742.60 400.80 3.43 38.74 18648.
Tesco 234.20 12.70 332.67 203.70 2.46 17.49 22550.
Vodafone 123.60 6.50 195.65 0.99 6.44 -18.70 38771.
WPP 566.20 23.20 1085.5 450.00 10.60 10.17 8430.
United States of America ($)
21stC Fox A 25.34 1.20 39.74 19.81 1.73 11.06 8737.
3M 134.50 2.96 219.75 114.04 3.80 19.40 77345.
AbbottLb 74.83 4.08 92.45 61.61 1.58 42.62 131957.
Abbvie 73.34 5.43 97.86 62.55 5.43 33.86 108299.
Accenture 162.21 10.39 216.39 137.15 1.27 23.82 107348.
Adobe 317.01 11.10 386.75 255.13 - 58.11 153200.
AEP 79.09 5.80 104.97 65.14 3.23 19.23 39133.
Aetna - - - - - - -
Aflac 37.66 0.93 57.18 23.07 2.71 9.72 27209.
AirProd 197.85 6.70 257.01 167.43 2.08 26.19 43661.
Alexion 85.50 1.03 141.86 72.67 - 9.00 18929.
Allergan 174.87 5.87 202.22 114.27 1.60 -6.59 57532.
Allstate 87.32 4.32 125.92 64.13 2.14 12.20 27671.
Alphabet 1144.94 43.32 1530.74 1008.87 - 26.24 343361.
Altria 36.28 1.91 57.88 30.95 8.52 40.88 67421.
Amazon 1917.86 32.02 2185.95 1626.03 - 93.89 954730.
AmerAir 17.00 1.61 35.24 10.01 2.25 5.03 7240.
AmerExpr 99.52 9.35 138.13 67.00 1.53 12.61 80412.
AmerIntGrp 27.20 1.48 58.66 16.07 4.49 13.97 23757.
AmerTower 215.23 15.97 258.62 174.32 1.60 62.65 95327.
Amgen 195.28 2.14 244.99 166.30 2.77 15.72 115177.
Anadarko 72.77 0.56 76.23 40.40 1.50 -63.37 36563.
Anthem♦ 229.03 12.66 312.48 171.03 1.31 14.60 57791.
Aon Cp 163.27 0.12 238.19 143.93 0.98 28.95 37810.
Apple 253.78 8.26 327.85 170.27 1.06 22.511110409.
ArcherDan 34.20 1.50 47.20 28.92 3.86 17.07 19079.AT&T 29.97 1.57 39.70 26.08 6.50 14.08 215277.
AutomData 130.99 8.40 182.32 103.11 2.22 26.07 56554.
Avago Tech 242.41 24.86 331.58 155.67 3.97 41.29 96914.
BakerHu 22.08 0.09 31.26 20.09 3.40 47.09 11412.
BankAm♦ 22.47 1.37 35.72 17.95 2.68 8.69 196001.
Baxter 78.44 4.87 95.00 69.10 0.93 28.39 39787.
BB & T 54.24 0.75 55.66 40.68 3.26 12.85 41564.
BectonDick♦ 213.74 10.14 286.72 197.75 1.29 87.24 57960.
BerkshHat 274070 3311 347400 239440 - 17.40 191608.
Biogen 301.90 16.92 374.99 215.78 - 10.82 52549.
BkNYMeln 32.81 1.17 53.61 26.40 3.34 8.93 29038.
BlackRock 447.53 46.15 576.81 323.98 2.78 18.09 69289.
Boeing 183.75 25.02 398.66 89.00 3.97-184.81103479.
BrisMySq 52.62 3.27 68.34 42.48 2.97 15.94 118790.
CapOne 60.66 8.32 107.59 38.00 2.52 5.64 27747.
CardinalHlth 44.68 2.43 60.69 39.05 3.81 -3.51 13036.
Carnival 18.35 2.80 56.04 7.90 9.91 4.67 9679.
Caterpillar 108.22 3.55 150.55 87.50 3.18 10.74 59529.
Celgene 108.24 0.11 110.70 58.59 - 12.71 77035.
CharlesSch 34.81 0.64 51.65 28.00 1.75 13.46 44773.
Charter Comms 445.21 24.44 546.54 343.15 - 67.32 93483.
Chevron Corp 75.09 5.82 127.34 51.60 5.96 11.29 141118.
Chubb 108.00 6.20 167.74 87.35 2.62 14.31 48945.
Cigna 163.82 7.00 224.64 118.50 0.02 15.29 60927.
Cisco 39.28 1.61 58.26 32.40 3.33 15.67 166581.
Citigroup 45.97 4.11 83.11 32.00 3.86 6.39 96454.
CME Grp 172.24 15.91 225.36 131.80 1.63 31.72 61743.
Coca-Cola 45.07 3.46 60.13 36.27 3.37 25.12 193362.
Cognizant 49.37 1.68 74.85 40.01 1.55 14.02 27086.
ColgtPlm 62.14 2.25 77.41 58.49 2.61 24.12 53131.
Comcast 35.22 1.65 47.74 31.71 2.12 14.02 160025.
ConocPhil 31.55 0.61 69.60 20.84 3.69 4.52 34109.
Corning♦ 21.17 0.92 35.34 17.44 3.52 16.55 16144.
Costco 283.61 2.75 325.26 233.05 0.81 37.00 125238.
CrownCstl 136.81 8.85 168.75 114.18 3.14 72.40 57015.
CSX 57.82 1.29 80.73 46.81 1.55 14.46 44738.
CVS 54.90 1.26 77.03 51.72 3.48 17.17 71595.
Danaher 136.08 6.94 169.19 119.60 0.47 42.19 94743.
Deere 136.18 7.69 181.99 106.14 2.03 14.76 42708.
Delphi 10.57 0.72 26.82 5.39 1.53 5.10 909.
Delta 35.31 4.21 63.44 19.10 3.93 5.23 22601.
Devon Energy♦ 7.52 0.36 35.39 4.70 4.31 3.15 2889.
DiscFinServ 42.86 5.41 92.98 23.25 3.65 5.08 13215.
Disney 106.76 6.03 153.41 79.07 1.46 21.55 192748.
DominRes 73.09 5.75 90.89 57.79 4.68 56.32 61249.
DowDupont 30.52 -0.65 48.38 30.06 10.05 7.87 68559.
DukeEner 80.22 5.51 103.79 62.13 4.43 17.55 58827.
Eaton 77.00 2.40 105.78 56.42 3.46 14.36 31680.
eBay 29.45 1.08 42.00 26.02 1.69 15.80 23444.
Ecolab 159.36 7.58 211.24 124.60 1.10 32.05 45922.
Emerson 47.88 0.27 78.38 37.75 3.91 13.52 29294.
EOG Res 39.60 -0.09 107.89 27.00 2.28 8.06 23049.
EquityResTP 57.97 3.40 89.55 49.62 3.69 28.52 21561.
Exelon 35.98 1.43 51.18 29.28 3.80 15.91 35042
ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.
ExxonMb 39.04 1.75 83.49 30.11 8.26 11.89 165224.
Facebook 160.38 4.17 224.20 137.10 - 28.10 385833.
Fedex 126.56 8.25 199.32 88.69 1.87397.73 33063.
FordMtr 5.48 0.09 10.56 3.96 10.46 14.34 21323.
Franklin 17.62 0.83 35.82 15.29 5.29 7.91 8755.
GenDyn 132.75 10.75 193.76 100.55 2.67 12.48 38448.
GenElectric 8.22 0.66 13.26 5.90 0.46430.41 71809.
GenMills 49.73 2.08 60.00 46.59 3.58 15.72 30143.
GenMotors 22.83 1.34 41.90 14.33 6.35 3.90 32624.
GileadSci♦ 71.66 2.00 85.97 60.89 3.28 35.42 90221.
GoldmSchs 166.26 11.13 250.46 130.85 2.12 7.78 57172.
Halliburton 7.66 0.89 32.30 4.25 8.98 5.90 6735.
HCA Hold♦ 100.63 8.03 151.97 58.38 1.47 10.56 34060.
Hew-Pack 16.71 1.33 23.93 12.54 3.49 8.88 23892.
HiltonWwde 77.91 5.66 115.48 44.30 0.73 25.83 21614.
HomeDep 196.70 14.94 247.36 140.63 2.36 21.51 214566.
Honywell 135.84 6.19 184.06 101.08 2.30 16.63 96799.
HumanaInc 285.21 16.20 385.00 208.25 0.72 15.88 37683.
IBM 110.87 5.02 158.75 90.56 5.49 13.49 98497.
IllinoisTool 147.99 4.46 190.85 115.94 2.62 20.43 47188.
Illumina 267.93 19.61 380.76 196.78 - 42.93 39385.
Intcntl Exch 79.79 5.27 101.93 63.51 1.22 26.28 44159.
Intel 54.76 3.50 69.29 42.86 2.17 13.44 234208.
Intuit 232.98 0.40 306.89 187.68 0.76 42.87 60688.
John&John 125.66 6.26 154.50 109.16 2.81 25.08 331284.
JohnsonCn 26.99 0.86 44.65 22.78 3.42 22.52 20621.
JPMrgnCh 96.82 5.09 141.10 76.91 3.25 10.00 297622.
Kimb-Clark♦ 119.07 2.71 149.23 110.66 3.28 21.40 40657.
KinderM 14.60 0.87 22.58 9.42 5.88 17.00 33069.
Kraft Heinz 24.28 1.32 33.78 19.99 7.17 -2.87 29655.
Kroger 27.82 -0.13 36.84 20.70 1.90 15.54 22268.
L Brands 14.27 0.34 29.02 8.00 9.55 11.99 3946.
LasVegasSd 52.29 4.94 74.29 33.30 5.23 16.83 39933.
LibertyGbl 17.29 0.45 28.62 15.24 - -28.31 3139.
Lilly (E) 131.20 9.26 147.87 101.36 1.82 30.55 125563.
Lockheed♦ 347.21 27.54 442.53 266.11 2.30 17.82 97812.Lowes 90.59 6.87 126.73 60.00 2.07 26.16 69435.
Lyondell 53.19 1.09 98.91 33.71 7.36 5.82 17741.
Marathon Ptl 24.48 3.37 69.65 15.26 7.99 5.53 15899.
Marsh&M 88.26 1.40 119.88 74.34 1.84 31.46 44471.
MasterCard 260.30 3.82 347.25 199.99 0.36 40.47 258811.
McDonald's 168.85 5.87 221.93 124.23 2.62 23.22 125864.
McKesson♦ 125.43 4.19 172.18 111.71 1.20 -40.44 22192.
Medtronic 93.37 7.09 122.15 72.13 2.02 29.78 125131.
Merck♦ 71.72 3.50 92.64 65.25 2.93 20.99 181901.
Metlife 32.33 2.59 53.28 22.85 5.08 4.55 29608.
Microsoft 153.47 6.55 190.70 115.52 1.09 30.121167300.
Mnstr Bvrg 56.08 2.42 70.52 50.06 - 29.53 30109.
MondelezInt 47.32 1.21 59.96 41.19 2.04 20.12 67806.
Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.
MorganStly 36.33 2.34 57.57 27.20 3.28 8.11 58101.
MylanNV 15.70 0.77 28.88 12.75 - 182.75 8101.
Netflix 352.33 9.94 393.52 252.28 - 96.10 154604.
NextEraE 223.51 13.24 283.35 174.80 2.08 35.17 109286.
Nike 85.65 6.64 105.62 60.00 0.96 32.94 106407.
NorfolkS 144.51 4.11 219.88 112.62 2.21 15.88 40090.
Northrop 320.41 32.05 385.01 263.29 1.43 27.30 53712.
NXP 85.95 1.09 139.59 58.41 1.25 60.85 24043.
Occid Pet 14.52 2.52 68.83 9.00 20.57 10.79 12998.
Oracle 49.58 3.64 60.50 39.71 1.67 17.53 156354.
Pepsico 116.04 3.54 147.20 101.42 3.10 13.90 161242.
Perrigo 46.76 2.01 63.86 40.17 1.63 27.22 6365.
Pfizer 31.29 1.54 44.56 27.88 4.33 11.46 173585.
Phillips66 56.21 5.71 119.92 40.04 5.77 5.95 24701.
PhilMorris 69.30 3.23 90.17 56.01 5.92 16.93 107824.
PNCFin 96.07 4.02 161.79 79.41 3.97 9.01 41185.
PPG Inds 86.39 0.68 134.36 69.77 2.15 17.89 20380.
Praxair 164.50 -0.99 169.75 140.00 2.21 14.16 47306.
Priceline 1905.64 -1.38 2067.99 1612.41 - 17.15 92937.
ProctGmbl 104.81 3.89 128.09 94.34 2.50 67.08 258823.
Prudntl 57.28 5.67 106.40 38.62 6.50 6.43 22740.
PublStor 176.07 -0.47 266.76 155.37 4.34 21.81 30748.
Qualcomm 67.72 4.64 96.17 55.79 3.25 21.67 77406.
Raytheon 155.80 11.02 233.48 103.00 2.22 13.97 43381.
Regen Pharm 437.00 7.22 518.00 271.37 - 26.67 47270.
S&P Global 241.07 13.88 312.94 186.06 0.84 31.58 58024.
Salesforce 152.29 5.23 195.72 115.29 - 184.14 136299.
Schlmbrg 15.56 0.96 48.88 11.87 11.41 -2.39 21543.
Sempra Energy 124.01 9.99 161.87 88.00 2.92 15.43 36258.
Shrwin-Will 457.91 6.25 599.95 325.43 0.89 32.20 42037.
SimonProp 65.00 2.66 186.40 43.52 12.04 9.14 19945.
SouthCpr 28.41 0.91 44.82 23.43 5.37 15.59 21961.
Starbucks 70.34 4.53 99.72 50.02 1.88 25.98 82558.
StateSt 49.46 0.08 85.89 42.10 3.72 10.24 17525.
Stryker 164.53 11.48 226.30 124.54 1.15 33.82 61628.
Sychrony Fin 19.82 3.16 38.18 12.15 4.09 3.79 12159.
T-MobileUS 82.30 3.13 101.35 63.50 - 23.06 70525.
Target 94.32 3.28 130.24 70.03 2.49 16.66 47250.
TE Connect 65.92 2.43 101.00 48.62 2.45 15.87 21997.
Tesla Mtrs 538.74 -0.51 968.99 176.99 - -120.1197695.
TexasInstr 103.71 4.55 135.70 93.09 2.83 20.16 96862.
TheTrvelers♦ 95.65 3.47 155.09 76.99 3.17 11.26 24393.
ThrmoFshr 279.67 7.99 342.26 250.21 0.25 32.97 111540.
TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.
TJX Cos 47.99 3.91 64.95 32.72 1.61 20.79 57740.
UnionPac 139.87 6.96 188.96 105.08 2.35 18.80 96546.
UPS B 97.43 2.93 125.31 82.00 3.71 17.76 68425.
USBancorp 34.14 2.11 61.11 28.59 4.28 8.22 51935.
UtdHlthcre 246.42 11.93 306.72 187.72 1.53 18.78 233744.
UtdTech 103.77 7.58 158.44 69.02 2.52 18.24 89881.
ValeroEngy 46.39 6.76 101.99 31.00 7.20 8.81 18950.
Verizon 52.06 2.12 62.22 48.84 4.44 14.02 215313.
VertexPharm 216.18 6.09 249.85 163.68 - 27.42 56048.
VF Cp 60.31 2.26 100.25 45.07 2.84 20.53 23807.
ViacomCBS 13.87 -0.88 53.71 10.10 4.96 1.88 7784.
Visa Inc 168.03 6.25 214.17 133.93 0.55 34.54 286654.
Walgreen 44.45 3.01 64.50 40.52 3.67 11.98 39376.
WalMartSto 107.13 -2.27 128.08 96.53 1.79 23.62 303421.
WellsFargo 30.43 1.46 54.75 25.11 5.77 6.87 124440.
Williams Cos♦ 14.53 1.14 29.55 8.41 9.72-507.6217626.
Yum!Brnds 73.15 0.28 119.72 54.95 2.11 21.17 22005.
Venezuela (VEF)
Bco de Vnzla 2400 299.00 2639 250.00566.89 - 123.
Bco Provncl 130000 3000 210000 12200 - 9.07 198.
Mrcntl Srvcs 130000 - 210000 21000 0.02 3.07 111.
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 %
Carnival 18.35 15.55 2.80 17.97 9.05 97.3 -44.
Boeing 183.75 158.73 25.02 15.76 81.86 80.3 -40.
Halliburton 7.66 6.77 0.89 13.07 3.05 66.1 -58.
Safran 91.92 81.98 9.94 12.12 36.42 65.6 -30.
Delphi 10.57 9.85 0.72 7.31 4.09 63.1 -20.
DiscFinServ 42.86 37.45 5.41 14.45 15.86 58.7 -38.
Williams Cos 14.53 13.39 1.14 8.51 5.28 57.1 -24.
Delta 35.31 31.10 4.21 13.54 11.82 50.3 -28.
Tesla Mtrs 538.74 539.25 -0.51 -0.09 177.52 49.1 -30.
Aflac 37.66 36.73 0.93 2.53 12.39 49.0 -19.
HCA Hold 100.63 92.60 8.03 8.67 32.50 47.7 -21.
Total 33.00 32.85 0.15 0.46 10.50 46.7 -19.
KinderM 14.60 13.73 0.87 6.34 4.62 46.3 -28.
Marathon Ptl 24.48 21.11 3.37 15.96 7.73 46.1 -52.
AmerAir 17.00 15.39 1.61 10.43 5.35 45.9 -23.
L Brands 14.27 13.93 0.34 2.44 4.48 45.8 -37.
AmerIntGrp 27.20 25.72 1.48 5.75 8.42 44.8 -39.
SimonProp 65.00 62.34 2.66 4.27 20.08 44.7 -50.
Avago Tech 242.41 217.55 24.86 11.43 74.54 44.4 -15.
Prudential 1084.00 1026.50 57.50 5.60 327.20 43.2 -99.
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 %
Kroger 27.82 27.94 -0.13 -0.45 -6.10 -18.0 -3.
Walgreen 44.45 41.44 3.01 7.26 -8.36 -15.8 -6.
GenMills 49.73 47.65 2.08 4.37 -8.02 -13.9 -4.
WalMartSto 107.13 109.40 -2.27 -2.07 -15.45 -12.6 -5.
Kimb-Clark 119.07 116.36 2.71 2.33 -15.28 -11.4 -14.
Franklin 17.62 16.79 0.83 4.94 -2.18 -11.0 -23.
ProctGmbl 104.81 100.92 3.89 3.85 -12.64 -10.8 -12.
SBI NewA 192.75 189.90 2.85 1.50 -22.45 -10.4 -41.
AEP 79.09 73.29 5.80 7.91 -9.20 -10.4 -19.
Regen Pharm 437.00 429.78 7.22 1.68 -48.00 -9.9 -5.
GileadSci 71.66 69.66 2.00 2.87 -7.76 -9.8 -4.
Swedbank 114.70 113.95 0.75 0.66 -11.50 -9.1 -25.
BectonDick 213.74 203.60 10.14 4.98 -20.98 -8.9 -13.
DominRes 73.09 67.34 5.75 8.54 -7.17 -8.9 -16.
AT&T 29.97 28.40 1.57 5.53 -2.88 -8.8 -19.
Lilly (E) 131.20 121.94 9.26 7.59 -11.89 -8.3 -1.
Target 94.32 91.04 3.28 3.60 -8.50 -8.3 -15.
ColgtPlm 62.14 59.89 2.25 3.76 -5.55 -8.2 -14.
Telefonica 4.28 4.45 -0.17 -3.90 -0.38 -8.1 -31.
Midea 0.71 0.67 0.04 5.97 -0.06 -7.8 -29.
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
Mar 26 date Coupon S* M* F* price yield yield yield US
High Yield US$
MGM Resorts Intl 03/22 7.75 BB- Ba3 BB 90.50 13.40 -5.43 10.83 13.
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- 108.55 7.26 -1.05 2.53 6.
Brazil 01/23 2.63 BB- Ba2 BB- 95.75 3.80 -0.01 -0.40 1.
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 01/25 3.60 BBB+ A3 BBB 106.70 2.16 -0.02 -0.30 0.
Colombia 01/26 4.50 BBB- Baa2 BBB 99.50 4.60 -0.73 2.15 3.
Russia 05/26 4.75 - - BBB 105.49 3.74 -0.45 1.39 -
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.
Emerging Euro
Brazil 04/21 2.88 BB- Ba2 BB- 103.09 0.05 0.01 -0.09 -1.
Mexico 02/22 1.88 BBB+ A3 BBB 99.94 1.91 -0.07 1.86 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
Mar 26 date Coupon S* M* F* price yield yield yield US
US$
Truist Financial Corporation 01/28 6.00 BBB+ A3 A+ 112.13 4.16 0.11 1.47 -
Barclays plc 01/28 4.34 BBB Baa2 A 95.20 5.09 0.58 2.35 -
The Goldman Sachs Group, Inc. 02/28 5.00 BBB+ A3 A 99.44 5.09 0.03 2.46 -
Washington Gas Light Company 03/28 6.85 BBB+ A3 A 116.64 4.35 -0.10 1.69 -
BP Capital Markets 11/28 3.72 A- A1 A 96.34 4.23 0.07 2.00 -
Barclays Bank plc 01/29 4.50 A A1 A+ 94.74 5.25 2.78 2.27 -
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 124.42 0.68 0.00 -0.11 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 121.70 0.93 0.00 0.02 -
Finland 04/31 0.75 AA+ Aa1 AA+ 105.59 0.24 0.05 0.46 -
Yen
Mexico 06/26 1.09 BBB+ A3 BBB 98.94 1.27 0.01 0.53 -
£ Sterling
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 128.68 3.20 0.00 -0.01 0.
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^
Mar 26 Rate Current Since Last Mnth Ago Year Ago
US Fed Funds 0.00-0.25 15-03-2020 1.00-1.25 1.50-1.75 1.25-1.
US Prime 4.75 30-10-2019 5.25 5.25 4.
US Discount 2.65 30-09-2019 2.75 2.75 1.
Euro Repo 0.00 16-03-2016 0.00 0.00 0.
UK Repo 0.10 19-03-2020 0.25 0.75 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
Mar 26 (Libor: Mar 25) night Day Week Month month month month year
US$ Libor 0.20125 0.023 -0.057 0.034 0.95913 1.26700 1.06763 0.
Euro Libor -0.56086 0.002 0.003 0.009 -0.44557 -0.30771 -0.25271 -0.
£ Libor 0.06300 -0.003 -0.137 0.009 0.24750 0.55288 0.69000 0.
Swiss Fr Libor 0.004 -0.80300 -0.70460 -0.60060 -0.
Yen Libor 0.002 -0.14967 -0.07833 -0.05050 0.
Euro Euribor -0.004 -0.45800 -0.36900 -0.29800 -0.
Sterling CDs 0.000 0.75000 0.83000 0.
US$ CDs 0.000 2.45000 2.56000 2.
Euro CDs - - - -
Short 7 Days One Three Six One
Mar 26 term notice month month month year
Euro -0.74 -0.44 -0.78 -0.48 -0.64 -0.34 -0.52 -0.22 -0.52 -0.22 -0.45 -0.
Sterling 0.45 0.55 0.70 0.80 0.78 0.88 0.82 0.97 0.89 1.
Swiss Franc - - - - - - - - - - - -
Canadian Dollar - - - - - - - - - - - -
US Dollar 0.12 0.42 0.20 0.50 0.72 1.02 1.03 1.33 0.80 1.10 0.76 1.
Japanese Yen -0.60 0.10 -0.60 0.10 -0.90 0.10 -0.90 0.10 -0.60 0.40 -0.35 0.
Libor rates come from ICE (see http://www.theice.com)) and are fixed at 11am UK time. Other data sources: US $, Euro & CDs:
Tullett Prebon; SDR, US Discount: IMF; EONIA: ECB; Swiss Libor: SNB; EURONIA, RONIA & SONIA: WMBA.
BOND INDICES^
Day's Month's Year Return Return
Index change change change 1 month 1 year
Markit IBoxx
ABF Pan-Asia unhedged 198.68 0.59 -4.71 -4.29 -4.35 0.
Corporates( £) 347.18 0.23 -9.61 -7.75 -10.47 -2.
Corporates($) 284.41 1.08 -11.82 -8.72 -11.82 -8.
Corporates(€) 220.37 -0.06 -8.01 -7.28 -8.53 -4.
Eurozone Sov(€) 248.94 -0.35 -3.65 -0.79 -3.69 3.
Gilts( £) 371.61 -0.33 1.28 6.65 1.70 9.
Global Inflation-Lkd 267.27 0.84 -6.87 -4.39 -6.48 -2.
Markit iBoxx £ Non-Gilts 348.62 0.05 -7.10 -4.84 -7.64 -0.
Overall ($) 265.50 0.19 -3.06 1.33 -3.06 1.
Overall( £) 360.92 -0.22 -1.37 2.96 -1.27 6.
Overall(€) 238.76 -0.27 -4.41 -2.16 -4.53 1.
Treasuries ($) 262.10 -0.32 2.63 8.22 2.63 8.
FTSE
Sterling Corporate (£) - - - - - -
Euro Corporate (€) 104.47 -0.05 - - 0.54 -1.
Euro Emerging Mkts (€) 483.30 6.01 - - -17.49 15.
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 513.99 -17.24 - - 743.22 513.
Europe 5Y 84.94 -3.64 - - 131.25 84.
Japan 5Y 125.50 -0.08 - - 188.33 120.
Senior Financials 5Y 97.72 -4.38 - - 150.83 97.
Markit CDX
Emerging Markets 5Y 300.90 -45.68 - - 421.25 300.
Nth Amer High Yld 5Y 655.75 -67.76 -82.98 - 866.45 553.
Nth Amer Inv Grade 5Y 104.87 -3.07 - - 150.81 104.
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† Apr 23.49 -0.
Brent Crude Oil‡ 26.38 -1.
RBOB Gasoline† Mar 0.54 -0.
Heating Oil† - -
Natural Gas† Apr 1.69 0.
Ethanol♦ - -
Uranium† Apr 24.85 -0.
Carbon Emissions‡ - -
Diesel† - -
Base Metals (♠ LME 3 Months)
Aluminium 1545.50 -2.
Aluminium Alloy 1200.00 0.
Copper 4808.50 -64.
Lead 1686.50 38.
Nickel 11215.00 -120.
Tin 14000.00 -235.
Zinc 1862.00 13.
Precious Metals (PM London Fix)
Gold 1605.45 -0.
Silver (US cents) 1396.50 34.
Platinum 722.00 38.
Palladium 2045.00 90.
Bulk Commodities
Iron Ore 85.95 -1.
GlobalCOAL RB Index 80.00 10.
Baltic Dry Index 569.00 -13.
Agricultural & Cattle Futures Price Change
Corn♦ May 345.25 -4.
Wheat♦ May 578.25 -1.
Soybeans♦ May 878.00 -4.
Soybeans Meal♦ May 325.60 4.
Cocoa (ICE Liffe)X May 1802.00 -28.
Cocoa (ICE US)♥ May 2238.00 -12.
Coffee(Robusta)X May 1237.00 -19.
Coffee (Arabica)♥ May 127.30 -2.
White SugarX 352.80 14.
Sugar 11♥ 11.53 0.
Cotton♥ May 52.62 -0.
Orange Juice♥ May 121.55 1.
Palm Oil♣ - -
Live Cattle♣ Apr 108.53 0.
Feeder Cattle♣ Apr 129.08 -1.
Lean Hogs♣ Apr 65.18 0.
% Chg % Chg
Mar 25 Month Year
S&P GSCI Spt 269.73 -28.33 -38.
DJ UBS Spot 63.64 -13.60 -22.
TR/CC CRB TR 135.94 -22.97 -29.
M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.
UBS Bberg CMCI TR 11.07 -18.09 -26.
LEBA EUA Carbon 23.51 -4.62 5.
LEBA CER Carbon 0.24 26.32 0.
LEBA UK Power 3376.00 81.02 23.
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
Mar 25 Mar 25 Prev return stock Market stocks
Can 4.25%' 21 105.78 0.782 0.701 -1.12 5.18 81099.58 8
Fr 0.10%' 21 100.30 -0.223 -0.185 -1.62 7.57 228061.27 15
Swe 0.25%' 22 110.37 -1.091 -1.101 -1.33 31.92 186414.90 7
UK 1.875%' 22 111.73 -2.376 -2.359 -0.71 15.74 722277.33 28
UK 2.5%' 24 359.21 -2.411 -2.385 -0.62 6.82 722277.33 28
UK 2%' 35 290.05 -2.272 -2.285 -1.95 9.08 722277.33 28
US 0.625%' 21 98.93 1.459 1.352 -2.15 35.84 1490660.80 42
US 3.625%' 28 128.69 0.054 0.068 -1.90 16.78 1490660.80 42
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 0.02 - -
Belgium 0.86 - -
Canada 0.92 1.23 -
Denmark - - -
Finland 0.19 0.49 -
France 0.85 - -
Germany -0.31 0.00 -
Greece 2.53 - -Italy 1.48 1.79 -
Japan - - -
Netherlands -0.30 - -
Norway 0.77 - -
Portugal 0.64 - -
Spain 0.83 1.13 -
Switzerland -0.26 0.04 -
United Kingdom - - -
United States - - -
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.VOLATILITY INDICES^
Mar 26 Day Chng Prev 52 wk high 52 wk low
VIX 59.02 -4.93 63.95 85.42 11.
VXD 61.16 -4.06 65.22 71.05 2.
VXN 56.45 -4.54 60.99 84.67 13.
VDAX 57.24 -0.16 57.40 93.30 -
† 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 2.00 102.96 0.29 0.00 -0.22 -0.38 -1.
Austria 10/25 1.20 106.55 0.02 0.05 0.00 0.55 0.
02/47 1.50 120.93 0.65 0.16 0.04 0.43 -0.
Belgium 09/22 1.00 103.36 -0.37 0.00 0.01 0.23 0.
06/47 1.60 118.02 0.86 0.06 0.01 0.42 -0.
Canada 09/22 1.00 100.83 0.66 0.02 -0.09 -0.64 -0.
06/30 1.25 103.20 0.92 0.02 -0.16 -0.27 -
Denmark - - - - - - -
11/21 3.00 105.61 -0.41 0.04 0.25 0.31 0.
Finland 09/22 1.63 104.79 -0.30 0.03 0.12 0.34 0.
09/29 0.50 102.91 0.19 0.03 -0.10 0.50 -
France 04/22 3.00 107.23 -0.45 -0.01 0.05 0.21 -0.
05/25 0.50 103.31 -0.14 0.01 -0.09 0.40 -0.
05/48 2.00 128.60 0.85 0.06 0.03 0.42 -0.
Germany 09/22 1.50 105.17 -0.60 0.03 0.15 0.12 -0.
02/26 0.50 105.69 -0.45 0.03 0.03 0.23 -0.
08/29 0.00 102.91 -0.31 0.04 -0.05 0.24 -
08/50 0.00 96.08 0.13 0.08 0.04 0.17 -
Greece 02/26 3.65 109.05 2.53 -0.12 -1.59 1.41 -1.
02/26 3.65 109.05 2.53 -0.12 -1.59 1.41 -1.
Ireland 03/22 0.80 102.08 -0.25 -0.02 0.13 0.28 0.
05/30 2.40 119.86 0.40 0.00 -0.17 0.52 -0.
Italy 08/22 0.90 100.79 0.56 -0.02 -1.01 0.62 -0.
02/25 0.35 96.76 1.04 -0.01 -0.75 0.68 -
05/30 0.40 89.83 1.48 -0.08 -0.69 1.15 -
03/48 3.45 120.26 2.44 0.02 -0.35 0.54 -1.
Japan - - - - - - -
09/22 0.10 100.75 -0.20 0.00 -0.03 0.01 0.
03/26 0.10 101.20 -0.10 0.01 -0.02 0.12 0.
09/47 0.80 110.05 0.41 -0.01 0.00 0.11 -0.
Netherlands 07/22 2.25 106.38 -0.50 0.02 0.06 0.18 -0.
07/25 0.25 102.92 -0.30 0.02 -0.04 0.30 -0.
New Zealand - - - - - - -
05/21 6.00 105.81 0.84 0.02 -0.23 -0.39 -1.
Norway 05/21 3.75 104.00 0.29 0.09 0.08 -1.10 -0.
02/26 1.50 104.17 0.77 -0.01 0.02 -0.46 -0.
Portugal 04/21 3.85 104.16 -0.10 -0.02 -0.19 0.46 0.
02/26 3.30 115.36 0.64 -0.04 -0.40 0.71 -0.
Spain 04/22 0.40 101.01 -0.08 -0.01 -0.29 0.38 0.
10/29 0.60 97.92 0.83 -0.03 -0.37 0.65 -
Sweden - - - - - - -
06/22 3.50 108.49 -0.38 0.01 0.06 0.04 -0.
Switzerland 05/22 2.00 105.97 -0.73 0.04 0.12 0.13 0.
06/29 0.00 102.48 -0.26 0.05 0.09 0.58 0.
United Kingdom - - - - - - -
07/22 0.50 100.96 0.09 -0.02 -0.25 -0.29 -0.
09/25 2.00 110.16 0.13 -0.04 -0.39 -0.20 -0.
07/47 1.50 115.57 0.86 0.01 -0.47 -0.09 -0.
United States - - - - - - -
09/22 1.88 103.71 0.39 -0.04 -0.27 -0.78 -1.
02/26 1.63 105.39 0.69 0.04 -0.38 -0.53 -1.
11/47 2.75 130.32 1.42 0.03 -0.57 -0.39 -1.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.GILTS: UK CASH MARKET^
Red Change in Yield 52 Week Amnt
Mar 26 Price £ Yield Day Week Month Year High Low £mTr 2pc '20 100.62 0.07 0.00 -46.15 -89.86 -89.55 103.82 100.00 32.
Tr 1.5pc '21 101.16 0.09 12.50 -43.75 -83.64 -86.15 101.58 100.78 32.
Tr 4pc '22 107.56 0.11 10.00 -50.00 -71.79 -82.81 109.81 107.11 38.
Tr 5pc '25 123.70 0.18 -10.00 -66.04 -52.63 -76.92 126.04 121.74 35.
Tr 1.25pc '27 107.76 0.18 -21.74 -71.88 -52.63 -80.22 108.63 100.93 23.
Tr 4.25pc '32 144.13 0.51 -10.53 -46.32 -16.39 -58.20 148.26 133.58 35.
Tr 4.25pc '36 154.21 0.66 -9.59 -41.07 -15.38 -52.17 160.46 139.13 30.
Tr 4.5pc '42 176.85 0.79 -7.06 -38.76 -15.05 -47.33 186.37 154.03 26.
Tr 3.75pc '52 187.29 0.72 -6.49 -42.86 -20.88 -51.02 198.36 152.65 23.
Tr 4pc '60 218.16 0.64 -5.88 -44.83 -24.71 -54.93 231.12 170.06 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 Mar 26 chg % Return 1 month 1 year Yield
1 Up to 5 Years 90.32 0.00 2477.68 0.50 1.58 0.
2 5 - 10 Years 187.44 0.29 3778.57 1.18 5.17 0.
3 10 - 15 Years 226.66 0.68 4831.64 1.19 8.29 0.
4 5 - 15 Years 196.17 0.44 4033.61 1.13 5.97 0.
5 Over 15 Years 403.56 1.06 6542.96 3.82 17.98 0.
7 All stocks 195.07 0.62 4118.40 2.22 10.18 0.
Day's Month Year's Total Return Return
Index Linked Mar 26 chg % chg % chg % Return 1 month 1 year
1 Up to 5 Years 304.81 0.03 -0.57 -1.55 2485.79 -0.56 -0.
2 Over 5 years 792.46 2.59 -3.27 2.89 5976.20 -3.23 3.
3 5-15 years 505.51 0.98 -1.21 2.05 4006.54 -1.17 2.
4 Over 15 years 1034.22 3.20 -4.02 3.14 7600.91 -3.99 3.
5 All stocks 708.18 2.27 -2.95 2.39 5433.45 -2.91 2.
Yield Indices Mar 26 Mar 25 Yr ago Mar 26 Mar 25 Yr ago
5 Yrs 0.05 0.07 0.66 20 Yrs 0.83 0.89 1.
10 Yrs 0.39 0.45 1.06 45 Yrs 0.58 0.62 1.
15 Yrs 0.71 0.78 1.
inflation 0% inflation 5%
Real yield Mar 26 Dur yrs Previous Yr ago Mar 26 Dur yrs Previous Yr ago
Up to 5 yrs -2.11 2.66 -2.09 -2.28 -2.70 2.68 -2.69 -2.
Over 5 yrs -2.03 24.57 -1.93 -1.91 -2.05 24.63 -1.95 -1.
5-15 yrs -2.41 10.19 -2.31 -2.16 -2.51 10.19 -2.42 -2.
Over 15 yrs -1.98 29.69 -1.88 -1.89 -2.00 29.71 -1.89 -1.
All stocks -2.03 21.90 -1.93 -1.92 -2.06 22.01 -1.96 -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.ukMARCH 27 2020 Section:Stats Time: 26/3/2020- 18:29 User:peter.bailey Page Name:MARKET DATA 2, Part,Page,Edition:EUR, 12, 1