B8| Saturday/Sunday, February 29 - March 1, 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.
March 2.5575 2.5670 2.5140 2.5460–0.0255 5,758
May 2.5565 2.5775 2.5060 2.5400–0.0315 150,030
Gold(CMX)-100 troy oz.; $ per troy oz.
March 1640.30 1642.50 1564.80 1564.10–75.90 774
April 1646.10 1651.00 1564.00 1566.70–75.80 506,861
June 1651.70 1656.10 1569.10 1571.80–76.40 118,375
Aug 1657.00 1659.80 1573.70 1576.30–77.00 33,370
Dec 1667.10 1667.10 1582.00 1583.60–77.80 34,644
Feb'21 1665.00 1666.80 1585.80 1587.00–78.60 11,401
Palladium(NYM)- 50 troy oz.; $ per troy oz.
March 2797.10 2797.10 2448.40 2508.80–235.90 107
April 2715.10 2680.90 2532.40 2507.20–235.90 1
June 2764.00 2784.90 2387.30 2491.10–220.60 13,021
Sept 2760.70 2760.70s 2381.10 2477.40–219.50 1,392
Dec 2446.00 2446.00 2388.60 2463.60–220.10 432
Platinum(NYM)-50 troy oz.; $ per troy oz.
March 933.70 933.70 927.00 862.80–40.80 10
April 903.70 906.70 t 846.20 864.70–40.80 76,724
Silver(CMX)-5,000 troy oz.; $ per troy oz.
March 17.690 17.805 t 16.340 16.387–1.271 4,151
May 17.760 17.885 t 16.400 16.457–1.278 160,275
Crude Oil, Light Sweet(NYM)-1,000 bbls.; $ per bbl.
April 46.49 47.03 t 43.85 44.76 –2.33 427,227
May 46.68 47.20 t 44.07 44.94 –2.35 229,905
June 46.74 47.34 t 44.27 45.10 –2.34 231,871
July 46.61 47.38 t 44.44 45.23 –2.32 146,733
Sept 46.80 47.22 t 44.72 45.46 –2.26 115,246
Dec 47.40 47.77 t 45.17 45.89 –2.11 259,751
NY Harbor ULSD(NYM)-42,000 gal.; $ per gal.
March 1.4808 1.4945 1.4435 1.4906 .0014 4,722
April 1.4785 1.4908 1.4401 1.4773–.0098 126,127
Gasoline-NY RBOB(NYM)-42,000 gal.; $ per gal.
March 1.3954 1.4009 t 1.3562 1.3955–.0151 3,992
April 1.4973 1.5034 t 1.4559 1.4828–.0378 140,061
Natural Gas(NYM)-10,000 MMBtu.; $ per MMBtu.
April 1.748 1.750 t 1.642 1.684 –.068 468,927
May 1.795 1.796 t 1.694 1.732 –.068 222,375
June 1.858 1.863 t 1.763 1.799 –.069 78,316
July 1.942 1.946 t 1.848 1.881 –.071 110,215
Sept 1.983 1.985 t 1.890 1.926 –.070 101,093
Oct 2.030 2.030 t 1.937 1.973 –.070 108,112
AgricultureFutures
Corn(CBT)-5,000 bu.; cents per bu.
March 364.50 367.25 362.75 366.50 2.00 22,658
May 368.00 369.75 t 365.75 368.25 .25 633,568
Oats(CBT)-5,000 bu.; cents per bu.
March 279.25 279.25 273.75 268.75 –4.75 12
May 279.00 282.00 t 270.00 272.75 –7.00 3,436
Soybeans(CBT)-5,000 bu.; cents per bu.
March 886.25 887.25 874.50 883.50 –2.75 4,599
May 894.75 895.50 879.75 892.75 –2.25 344,018
Soybean Meal(CBT)-100 tons; $ per ton.
March 298.10 300.40 294.10 298.60 1.70 6,418
May 304.70 307.40 300.80 305.60 2.00 218,757
Soybean Oil(CBT)-60,000 lbs.; cents per lb.
March 28.68 28.83 t 28.02 28.31 –.52 3,476
May 29.05 29.21 t 28.35 28.68 –.51 191,332
Rough Rice(CBT)-2,000 cwt.; $ per cwt.
March 1337.00 1366.00 1337.00 1351.50 10.00 667
May 1361.00 1378.50 1342.50 1360.00 3.00 10,869
Wheat(CBT)-5,000 bu.; cents per bu.
March 531.00 531.25 t 515.50 529.00 –.25 2,549
May 525.50 526.50 t 512.50 525.00 –2.50 207,397
Wheat(KC)-5,000 bu.; cents per bu.
March 440.25 446.00 t 431.75 445.50 2.25 914
May 451.50 456.00 t 439.00 453.25 1.50 133,551
Cattle-Feeder(CME)-50,000 lbs.; cents per lb.
March 130.000 134.450 t128.725 131.275–1.300 8,383
April 131.325 135.350 t130.150 132.700–1.375 17,638
Cattle-Live(CME)-40,000 lbs.; cents per lb.
Feb 111.000 113.400 110.500 112.700 .075 122
April 108.400 110.000 t107.475 107.575–2.900 135,148
Hogs-Lean(CME)-40,000 lbs.; cents per lb.
April 62.125 63.000 61.525 62.275 –.275 113,458
June 77.750 78.075 76.650 77.225 –.825 56,821
Lumber(CME)-110,000 bd. ft., $ per 1,000 bd. ft.
March 404.40 404.40 t 394.00 399.40–12.60 539
Futures Contracts Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen
May 410.50 418.10 410.00 410.90–17.10 2,462
Milk(CME)-200,000 lbs., cents per lb.
Feb 16.98 17.00 16.98 16.98 –.01 2,683
March 16.27 16.33 t 16.22 16.31 –.01 3,101
Cocoa(ICE-US)-10 metric tons; $ per ton.
March 2,760 2,760 2,760 2,760 –73 688
May 2,718 2,725 2,646 2,672 –73 129,624
Coffee(ICE-US)-37,500 lbs.; cents per lb.
March 107.75 109.95 107.75 110.10 1.90 1,209
May 108.60 112.25 106.85 111.35 1.60 112,005
Sugar-World(ICE-US)-112,000 lbs.; cents per lb.
March 14.15 14.38 14.03 14.46 .07 19,375
May 14.09 14.20 13.86 14.14 –.06 468,453
Sugar-Domestic(ICE-US)-112,000 lbs.; cents per lb.
May 27.00 27.00s 27.00 27.00 ... 1,711
July 27.33 27.33 27.33 27.33 ... 2,237
Cotton(ICE-US)-50,000 lbs.; cents per lb.
March 61.95 61.95 t 60.70 61.59 –1.01 72
May 62.50 62.77 t 60.18 61.49 –1.01 106,327
Orange Juice(ICE-US)-15,000 lbs.; cents per lb.
March 99.30 108.25st 91.20 101.85 2.55 734
May 95.00 96.10 t 92.15 95.95 .90 14,145
InterestRateFutures
Ultra Treasury Bonds(CBT)- $100,000; pts 32nds of 100%
March 203-070 207-210 202-060 206-180 4-09.0 41,532
June 203-280 208-220 203-020 207-160 4-10.01,159,032
Treasury Bonds(CBT)-$100,000; pts 32nds of 100%
March 168-270 172-000 168-180 171-120 2-28.0 81,447
June 167-250 170-280 167-160 170-080 2-25.01,184,127
Treasury Notes(CBT)-$100,000; pts 32nds of 100%
March 133-225 134-315 133-175 134-270 1-13.0 121,061
June 133-185 134-295 133-140 134-240 1-13.53,822,639
5 Yr. Treasury Notes(CBT)-$100,000; pts 32nds of 100%
March 121-140 122-127 121-125 122-087 30.2 211,731
June 121-302 122-282 121-272 122-240 30.54,418,260
2 Yr. Treasury Notes(CBT)-$200,000; pts 32nds of 100%
March 108-199 109-000 108-190 108-297 12.1 150,949
June 108-267 109-074 108-257 109-052 12.53,243,111
30 Day Federal Funds(CBT)-$5,000,000; 100 - daily avg.
Feb 98.4200 98.4200 98.4150 98.4150 .0000 356,242
April 98.6100 98.7950s 98.6050 98.7900 .2400 402,133
10 Yr. Del. Int. Rate Swaps(CBT)-$100,000; pts 32nds of 100%
March 107-315 108-245 107-105 108-210 1-18.0 101,348
Eurodollar(CME)-$1,000,000; pts of 100%
March 98.5250 98.6525s 98.5200 98.6400 .15501,560,502
June 98.8150 98.9850s 98.8050 98.9650 .20001,590,400
Sept 98.9100 99.1100s 98.9000 99.0850 .21001,301,726
Dec 98.9350 99.1250s 98.9200 99.0950 .19001,273,251
CurrencyFutures
Japanese Yen(CME)-¥12,500,000; $ per 100¥
March .9135 .9310 .9125 .9282 .0178 210,249
June .9177 .9350 .9166 .9323 .0177 5,697
Canadian Dollar(CME)-CAD 100,000; $ per CAD
March .7470 .7475 t .7427 .7462–.0020 157,207
June .7469 .7473 t .7426 .7461–.0020 9,113
British Pound(CME)-£62,500; $ per £
March 1.2895 1.2926 t 1.2732 1.2798–.0100 206,023
June 1.2922 1.2952 t 1.2759 1.2823–.0103 7,010
Swiss Franc(CME)-CHF 125,000; $ per CHF
March 1.0339 1.0417 1.0325 1.0367 .0047 55,568
June 1.0400 1.0477 1.0386 1.0427 .0045 774
Australian Dollar(CME)-AUD 100,000; $ per AUD
March .6575 .6588 t .6437 .6524–.0062 212,554
June .6588 .6596 t .6448 .6534–.0063 10,880
Mexican Peso(CME)-MXN 500,000; $ per MXN
March .05117 .05128 t .05015 .05054–.00093 260,968
June .05045 .05059 t .04949 .04984–.00095 3,440
Euro(CME)-€125,000; $ per €
March 1.1014 1.1064 1.0962 1.1040 .0041 594,290
June 1.1069 1.1119 1.1017 1.1094 .0039 25,075IndexFutures
Mini DJ Industrial Average(CBT)-$5 x index
March 25522 25772 t 24675 25364 –188 98,098
June 25368 25710 t 24612 25286 –211 1,234S&P 500 Index(CME)-$250 x index
March 2952.60 2995.30 t2856.00 2951.10 –5.80 53,410
June 3051.30 3085.00 t3012.00 2945.60 –8.10 163
Mini S&P 500(CME)-$50 x index
March 2950.00 2996.00 t2853.25 2951.00 –6.002,864,642
June 2948.25 2991.00 t2848.75 2945.50 –8.25 92,012
Mini S&P Midcap 400(CME)-$100 x index
March 1837.80 1853.30 t1768.00 1812.20–39.00 74,557
June 1793.70 1848.30 t1769.30 1812.10–36.10 65
Mini Nasdaq 100(CME)-$20 x index
March 8347.00 8574.75 t8126.25 8454.00 71.25 216,791June 8362.00 8581.75 t8140.00 8460.25 63.50 4,134
Mini Russell 2000(CME)-$50 x index
March 1481.60 1500.00 t1444.00 1474.90–10.70 479,051
June 1477.90 1498.30 t1442.80 1473.50–11.90 1,842
Mini Russell 1000(CME)-$50 x index
March 1603.10 1653.80 t1580.80 1636.20–14.40 7,718
U.S. Dollar Index(ICE-US)-$1,000 x index
March 98.39 98.62 97.91 98.08 –.38 44,415
June 98.07 98.32 97.64 97.79 –.34 1,371
Source: FactSetBonds|WSJ.com/bonds
Global Government Bonds: Mapping Yields
Yields and spreads over or under U.S. Treasurys on benchmark two-year and 10-year government bonds in
selected other countries; arrows indicate whether the yield rose(s) or fell (t) in the latest session
Country/ Yield (%) Spread Under/Over U.S. Treasurys, in basis points
Coupon (%) Maturity, in years Latest(l)-2-101234Previous Month ago Year ago Latest Prev Year ago1.125 U.S. (^2) 0.887t l 1.153 1.474 2.520
1.500 10 1.148t l 1.264 1.659 2.718
2.000 Australia 2 0.561t l 0.616 0.679 1.701 -32.6 -53.6 -81.9
2.500 10 0.828t l 0.852 0.963 2.114 -32.0 -41.2 -60.4
0.000 France (^2) -0.701t l -0.682 -0.570 -0.425 -158.9 -183.4 -294.6
0.000 10 -0.290t l -0.255 -0.092 0.575 -143.7 -151.9 -214.3
0.000 Germany 2 -0.770t l -0.731 -0.621 -0.534 -165.8 -188.4 -305.4
0.000 10 -0.608t l -0.539 -0.339 0.186 -175.6 -180.3 -253.2
1.200 Italy 2 -0.034s l -0.083 -0.155 0.616 -92.2 -123.5 -190.4
1.350 10 1.120s l 1.080 1.024 2.759 -2.8 -18.4 4.1
0.100 Japan 2 -0.256t l -0.208 -0.134 -0.148 -114.4 -136.1 -266.8
0.100 10 -0.154t l -0.103 -0.037 -0.026 -130.2 -136.7 -274.3
0.050 Spain 2 -0.432s l -0.435 -0.404 -0.166 -132.0 -158.8 -268.6
0.500 10 0.290t l 0.314 0.310 1.171 -85.8 -95.0 -154.6
0.500 U.K. (^2) 0.320t l 0.427 0.450 0.828 -56.8 -72.6 -169.2
4.750 10 0.442t l 0.455 0.575 1.175 -70.6 -80.9 -154.3
Source: Tullett Prebon
Corporate Debt
Price moves by a company's debt in the credit markets sometimes mirror and sometimes anticipate, moves in
that same company’s share price.
Investment-grade spreads that tightened the most...
Spread, in basis points Stock Performance
Issuer SymbolCoupon (%) Maturity Current One-day change Last week Close ($) % chg
Johnson & Johnson JNJ 2.050 March 1, ’23 27 –11 n.a. 134.48 –3.34
TransCanada Pipelines TRPCN 4.750 May 15, ’38 178 –11 n.a. ... ...
Apple AAPL 3.350 Feb. 9, ’27 54 –7 n.a. 273.36 –0.06
Kimco Realty KIM 3.300 Feb. 1, ’25 75 –7 n.a. 17.35 –1.87
JPMorgan Chase JPM 3.375 May 1, ’23 79 –6 50 116.11 –4.33
Walmart WMT 3.700 June 26, ’28 62 –6 52 107.68 –2.46
Mohawk Industries MHK 3.850 Feb. 1, ’23 61 –5 n.a. 121.15 –1.78
Tapestry TPR 4.250 April 1, ’25 196 –5 n.a. 23.45 2.18
...And spreads that widened the most
Credit Agricole ACAFP 7.875 Jan. 23, ’49 367 69 170 ... ...
HSBC Holdings HSBC 6.000 May 22, ’49 370 64 245 33.57 –0.74
Noble Energy NBL 3.850 Jan. 15, ’28 219 48 142 15.83 4.70
Occidental Petroleum OXY 4.400 April 15, ’46 330 44 216 32.74 2.92
Patterson–UTI Energy PTEN 3.950 Feb. 1, ’28 337 38 246 5.73 2.14
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
Whiting Petroleum WLL 5.750 March 15, ’21 57.500 3.50 77.500 1.85 8.19
Team Health Holdings TMH 6.375 Feb. 1, ’25 55.375 2.86 55.750 ... ...
Valaris VAL 7.750 Feb. 1, ’26 40.000 2.56 46.750 3.69 20.98
Intelsat Connect Finance INTEL 9.500 Feb. 15, ’23 62.000 2.03 66.875 ... ...
Parsley Energy PARSLY 4.125 Feb. 15, ’28 94.000 1.75 99.250 ... ...
Diamond Offshore Drilling DO 7.875 Aug. 15, ’25 70.625 1.63 79.252 3.05 17.76
B&G Foods BGS 5.250 Sept. 15, ’27 99.250 1.50 96.500 14.80 3.64
Rackspace Hosting RAX 8.625 Nov. 15, ’24 96.250 1.49 99.800 ... ...
...And with the biggest price decreases
Gulfport Energy GPOR 6.000 Oct. 15, ’24 33.750 –6.50 55.000 0.82 –8.96
Party City Holdings ... 6.625 Aug. 1, ’26 58.000 –6.50 70.250 ... ...
American Airlines AAL 3.750 March 1, ’25 90.500 –5.50 n.a. 19.05 –7.52
Hilcorp Energy HILCRP 6.250 Nov. 1, ’28 73.002 –4.75 86.002 ... ...
AMC Entertainment HoldingsAMC 5.750 June 15, ’25 80.750 –4.63 90.250 6.26 2.79
International Game TechnologyIGT 6.250 Jan. 15, ’27 106.000 –4.53 113.875 10.64 –5.34
Transocean RIG 7.500 Jan. 15, ’26 80.000 –4.00 92.827 3.35 11.30
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
AlumofChina ACH 6.49 1.7
Amarin AMRN13.67 ...
Ambev ABEV 3.10 -1.2
Amcor AMCR 9.13 -1.5
Amerco UHAL295.82 7.4
AmeriHoldingsAMRH 1.03 -1.9
AmerAirlines AAL 18.77 -7.5
AmericanAssetsAAT 39.85 -0.9
AmCampus ACC 42.51 -3.7
AmFinDeb2055AFGH 25.31 -0.1
AmericanFin AFG 91.07 -4.9
AmHomes4RentPfdDAMHpD25.02 -1.3
AIG Wt AIG.WS 3.90-15.5
AmNtlBcsh AMNB30.26 -3.7
AmericanNatlInsANAT 96.50 -2.1
AmShrHosp AMS 2.22 -5.1
AmiraNatureFdsRYCE 5.61 -3.6
AmphastarPharmAMPH15.18 -9.3
AmplifyEnergyAMPY 3.92 3.2
AmplitudeHlthWtAMHCW 0.77 -3.8
AngioDynamicsANGO11.17 0.8
AB InBev BUD 55.40 -3.1
AnnalyCapPfdFNLYpF24.76 -2.0
AnnalyCapPfdGNLYpG23.84 -2.9
AnnalyCapPfdDNLYpD24.88 -0.4
AnnovisBio ANVS 4.50 -2.6
AnPacBioMedANPC 8.19-13.9
AnteroResourcesAR 1.22 16.8
AnworthMtgPfdAANHpA25.26 -0.2
ApartmtInv AIV 46.31 -3.4
Apergy APY 17.71 0.6
ApexGlblBrandsAPEX 0.52 -8.1
Aphria APHA 3.31 4.6
ApogeeEnt APOG 29.39 -5.5
ApolloComRlEstARI 15.79 -2.9
ApolloInv AINV 15.03 -2.6
Aptorum APM 5.58 -4.8
ArborRealtyPfdBABRpB25.00 -2.3
ArborRealty ABR 11.50 -4.1
ArborRealtyPfdAABRpA25.25 1.8
ArcBest ARCB 18.51 2.4
ArcherDanielsADM 35.78 0.1
Archrock AROC 6.64 2.3
Arcimoto FUV 1.35 -2.0
ArenaPharm ARNA41.32 1.1
AresCapital ARCC 16.71 -1.2
AresMgmtPfdAARESpA25.81 0.2
52-Wk %
Stock Sym Hi/Lo Chg
AG Mortgage PfdBMITTpB24.76 -0.5
AG Mortgage PfdAMITTpA24.93 0.1
AGNC InvPfdCAGNCN25.20 -3.0
AGNC InvtPfdEAGNCO24.71 -2.2
AGNC InvtPfdFAGNCP23.81 -1.0
AHBeloA AHC 2.49 -5.1
ANI Pham ANIP 45.00 -0.5
ASGN ASGN49.63 -5.2
ATA CreativityAACG 0.95 -2.7
AT&T PfdC TpC 24.01 -1.3
AveoPharma AVEO 4.30 -6.2
Aaron's AAN 38.20 -4.0
Abercrombie&FitchANF 12.67 -0.4
Abiomed ABMD147.28 -2.4
AbraxisPetrol AXAS 0.18 -0.8
AcaciaResearchACTG 2.30 -1.3
AcadiaRealty AKR 22.31 -1.9
AcastiPharmaACST 0.40 -3.7
AccelerateDiagAXDX11.00 -5.3
AchieveLifeSciACHV 0.42 3.0
AcornIntl ATV 9.92 0.9
AcuityBrands AYI 96.18 3.1
Adtran ADTN 7.65 0.2
AdvanceAuto AAP 127.85 -0.9
AegonNts2049AEFC 24.82 -1.6
Aegon AEG 3.31 -3.4
AeriePharm AERI 16.27 2.9
AirLeasePfdA ALpA 23.85 -2.6
Airgain AIRG 7.78 -4.0
AlaskaAir ALK 49.45 -4.7
AlbanyIntl AIN 63.34 -5.3
Alcoa AA 12.83 3.0
AldeyraTherapALDX 3.63 -1.3
Alexander&BaldwinALEX 18.45 -5.5
AlexionPharmALXN89.70 2.1
AllegianceBcshsABTX29.88 -2.4
Allete ALE 67.99 -5.8
AllianceData ADS 84.32 -2.1
AllianceResourceARLP 5.96 6.8
AllisonTransmALSN39.72 -1.7
AllscriptsHlthcrMDRX 7.34 -4.7
AllyFinancial ALLY 24.42 -1.3
AlmadenMineralsAAU 0.28 -5.7
AlpineIncmPropPINE 17.52 -1.7
AltaEquipmentALTG 8.76 -4.7
Altria MO 38.57 0.2
AltusMidstreamALTM 1.40 1.4
52-Wk %
Stock Sym Hi/Lo Chg
Highs
ARYA SciencesWtARYAW 2.25 9.7
AVX AVX 21.89 ...
AlliedHealthcareAHPI 45.00 54.6
AlphaProTech APT 41.59-16.8
ArcutisBiotherapARQT 29.06 -3.7
BeyondAir XAIR 8.74 13.3
Co-DiagnosticsCODX 21.75-17.1
CollierCreek CCH.U11.95 ...
dMY Tech DMYT.U10.45 -0.4
Dynatronics DYNT 3.70 58.7
Envela ELA 2.95 0.8
FortySeven FTSV 65.00 18.9
GoresMetrop GMHIU11.55 0.4
GreenVisionAcqnGRNVU10.39 0.9
iBio IBIO 3.40183.2
icad ICAD 13.32 22.1
KindredBiosci KIN 11.93 12.5
LIVCapAcqn LIVK 9.90 0.1
LakelandInd LAKE 28.00 5.7
LandcadiaII LCAHU10.45 -1.9
MaidenHldgsPfdCMHpC 7.50 4.2
Novavax NVAX 17.71 35.6
OaktreeAcqnWtOAC.WS 1.90 27.5
OceanBioChemOBCI 7.95 -3.7
PRA Group PRAA 38.82 11.8
PacGE pfH PCGpH22.02 0.1
PassageBio PASG 23.00 23.3
ReproMedSysKRMD 9.75-10.0
SchultzeSpaqWtSAMAW 0.87 24.7
SharpsComplianceSMED 6.74 -6.8
SoligenixWt SNGXW 1.04 11.8
SoCA Ed pfB SCEpB24.50 2.1
TrilliumTherapTRIL 5.98 62.9
TriStateCapPfBTSCBP28.64 -0.6
ZayoGroup ZAYO 35.01 0.3
ZoomVideo ZM 121.93 -7.5
Lows
ACNB ACNB 30.00 -5.6
ADMA BiologicsADMA 2.82 -0.2
Aflac AFL 41.92 -3.5
AGCO AGCO 59.07 -1.5
AG Mortgage PfdCMITTpC24.90 ...
AG Mortgage MITT 14.65 -3.1
Friday, February 28, 2020
Dividend Changes
Dividend announcements from February 28.
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Acushnet Holdings GOLF 2.2 .155 /.14 Q Mar27 /Mar13
Allison Transmission ALSN 1.5 .17 /.15 Q Mar20 /Mar09
Best Buy BBY 2.6 .55 /.50 Q Apr09 /Mar19
Chico's FAS CHS 8.7 .09 /.0875Q Mar30 /Mar16
Cogent Communications CCOI 3.3 .66 /.64 Q Mar27 /Mar13
Comfort Systems USA FIX 0.9 .105 /.10 Q Mar20 /Mar09
CompX IntlA CIX 2.0 .10 /.07 Q Mar19 /Mar09
Digital Realty Trust DLR 3.6 1.12 /1.08Q Mar31 /Mar17
FBL Financial Group FFG 4.0 .50 /.48 Q Mar31 /Mar16
First Savings Fincl Gp FSFG 1.0 .17 /.16 Q Mar31 /Mar17
Old Republic Intl ORI 4.1 .21 /.20 Q Mar16 /Mar09
Patrick Industries PATK 1.9 .25 /.0625Q Mar23 /Mar09
Steel Dynamics STLD 3.6 .25 /.24 Q Apr10 /Mar31
US Physical Therapy USPH 1.2 .32 /.30 Q Apr17 /Mar13
Reduced
Park Hotels & Resorts PK12.0 .45 /.55 Q Apr15 /Mar31
Washington Prime Group WPG36.4 .125 /.25 Q Mar16 /Mar09
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Initial
Equitable Pfd. A EQHpA 5.3 .3937 Mar16 /Mar05
Stocks
Sigma Labs SGLB 1:10 /Feb28
Tootsie Roll Indus TR 1.1 3.00% Apr03 /Mar03
Foreign
British Amer Tobacco ADR BTI 6.4 .67707 Q May18 /Mar27
British Amer Tobacco ADR BTI 6.4 .6721 Q Aug24 /Jul10
Cdn Imperial Bank Of Comm CM 5.8 1.0955 Q Apr28 /Mar27
Chubb CB 2.1 .75 Q Apr10 /Mar20
FGL Holdings FG 0.3 .01 Q Mar30 /Mar16
Frontline FRO 4.9 .40 Q Mar26 /Mar13
OneSpaWorld Holdings OSW 1.3 .04 Q May29 /Apr10
Stantec STN 1.5 .1163 Q Apr15 /Mar31
Toronto-Dominion Bank TD 4.3 .5928 Q Apr30 /Apr09
Willis Towers Watson WLTW 1.4 .68 Q Apr15 /Mar31
WPP ADR WPP 7.8 2.40063SA Jul06 /Jun12
Special
FBL Financial Group FFG 4.0 1.50 Mar31 /Mar16
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 February 28, 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
Jan. Index Chg From (%)
level Dec. '19 Jan. '19
U.S. consumer price index
All items 257.971 0.39 2.5
Core 266.004 0.40 2.3
Internationalrates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 4.75 4.75 5.50 4.75
Canada 3.95 3.95 3.95 3.95
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 0.75 0.75 0.75 0.75
Australia 0.75 0.75 1.50 0.75
Secondarymarket
Fannie Mae
30-year mortgage yields
30 days 2.7312.915 4.093 2.731
60 days 2.7732.926 4.112 2.773
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 October 31, 2019.
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
iShSelectDividend DVY 92.16 –1.72–12.8
iShEdgeMSCIMinEAFEEFAV 68.82 –1.02 –7.7
iShEdgeMSCIMinUSAUSMV 61.27 –2.73 –6.6
iShEdgeMSCIUSAMomMTUM120.90 –0.82 –3.7
iShEdgeMSCIUSAQualQUAL 91.95 –0.87 –9.0
iShFloatingRateBd FLOT 50.95 –0.14 0.1
iShGoldTr IAU 15.07 –3.52 3.9
iShiBoxx$InvGrCpBd LQD 132.18 1.12 3.3
iShiBoxx$HYCpBd HYG 86.04 0.41–2.2
iShIntermCorpBd IGIB 59.78 0.71 3.1
iShJPMUSDEmgBd EMB114.12 –0.14 –0.4
iShMBSETF MBB109.50 0.20 1.3
iShMSCI ACWI ACWI 72.26 –1.05 –8.8
iShMSCIBrazil EWZ 38.36 1.54–19.2
iShMSCI EAFE EFA 62.24 –0.61–10.4
iShMSCI EAFE SC SCZ 54.56 –0.66–12.4
iShMSCIEmgMarketsEEM 40.52 –0.37 –9.7
iShMSCIJapan EWJ 52.96 –0.11–10.6
iShNatlMuniBd MUB116.71 –0.20 2.5
iShPfd&Incm PFF 36.30 –0.98 –3.4
Closing Chg YTD
ETF Symbol Price (%) (%)
CnsmrDiscSelSector XLY 115.83 –0.64 –7.6
CnsStapleSelSector XLP 57.99 –1.98 –7.9
FinSelSectorSPDR XLF 26.59 –2.71–13.6
FT ValDivFd FVD 32.46 –2.43 –9.9
HealthCareSelSect XLV 92.61 –1.29 –9.1
IndSelSectorSPDR XLI 73.08 –1.83–10.3
InvscQQQI QQQ205.80 0.08–3.2
InvscS&P500EW RSP103.47 –1.06–10.6
InvscS&P500LowVol SPLV54.16 –2.73 –7.2
iShCoreDivGrowth DGRO37.68 –1.18–10.4
iShCoreMSCIEAFE IEFA 58.44 –0.48–10.4
iShCoreMSCIEM IEMG48.71 –0.06 –9.4
iShCoreMSCITotInt IXUS 55.74 –0.66–10.0
iShCoreS&P500 IVV 295.91 –0.94 –8.5
iShCoreS&P MC IJH 181.45 –1.95–11.8
iShCoreS&P SC IJR 72.79 –1.64–13.2
iShS&PTotlUSStkMktITOT 66.75 –0.67 –8.2
iShCoreUSAggBd AGG116.22 0.74 3.4
Closing Chg YTD
ETF Symbol Price (%) (%)
Friday, February 28, 2020 iShRussell1000iShRussell1000Gwth IWFIWB167.97164.23 –0.670.07–8.0–4.5
iShRussell1000Val IWD121.15 –1.17–11.2
iShRussell2000Gwth IWO197.03 –0.94 –8.0
iShRussell2000 IWM146.33 –1.83–11.7
iShRussell3000 IWV172.70 –0.86 –8.4
iShRussellMid-Cap IWR 54.08 –1.06 –9.3
iShRussellMCValue IWS 83.83 –1.56–11.5
iShS&P500Growth IVW184.56 0.23–4.7
iShS&P500Value IVE 114.63 –1.43–11.9
iShShortCpBd IGSB 54.39 0.41 1.4
iShShortTreaBd SHV110.71 0.06 0.2
iShTIPSBondETF TIP 120.03 0.16 3.0
iSh1-3YTreasuryBd SHY 85.73 0.36 1.3
iSh7-10YTreasuryBd IEF 117.26 1.12 6.4
iSh20+YTreasuryBd TLT 155.31 2.2614.6
iShRussellMCGrowth IWP143.32 –0.39 –6.1
iShUSTreasuryBdETFGOVT27.20 0.85 4.9
JPM UltShtIncm JPST50.54 0.05 0.2
PIMCOEnhShMaturityMINT101.94 0.00 0.3
SPDR BlmBarcHYBd JNK 106.97 0.33–2.3
SPDR Gold GLD148.38 –3.65 3.8
SchwabIntEquity SCHF30.26 –0.56–10.0
SchwabUS BrdMkt SCHB70.58 –0.76 –8.2
SchwabUS Div SCHD51.58 –1.17–10.9
SchwabUS LC SCHX70.83 –0.56 –7.8
SchwabUS LC Grw SCHG89.23 0.10–4.0
SPDR DJIA Tr DIA 254.56 –1.14–10.7
SPDR S&PMdCpTr MDY331.09 –1.94–11.8
SPDR S&P 500 SPY296.26 –0.42 –8.0
SPDR S&P Div SDY 95.15 –2.06–11.5
TechSelectSector XLK 88.37 0.76–3.6
UtilitiesSelSector XLU 62.18 –3.34 –3.8
VanEckGoldMiner GDX 26.22 –6.86–10.5
VangdInfoTech VGT235.65 0.88–3.8
VangdSC Val VBR118.97 –1.54–13.2
VangdSC Grwth VBK184.69 –0.53 –7.1
VangdDivApp VIG 114.91 –1.33 –7.8
VangdFTSEDevMk VEA 39.47 –0.55–10.4
VangdFTSE EM VWO40.52 –0.27 –8.9
VangdFTSE Europe VGK 52.27 –0.72–10.8
VangdFTSEAWxUS VEU 48.49 –0.55 –9.8
VangdGrowth VUG175.72 0.05–3.5
VangdHlthCr VHT175.29 –1.14 –8.6
VangdHiDiv VYM 82.50 –1.76–12.0
VangdIntermBd BIV 90.92 0.93 4.2
VangdIntrCorpBd VCIT 94.16 0.84 3.1
VangdLC VV 136.17 –0.70 –7.9
VangdMC VO 162.15 –1.25 –9.0
VangdMC Val VOE104.84 –1.88–12.0
VangdMBS VMBS53.89 0.30 1.4
VangdRealEst VNQ 87.33 –2.41 –5.9
VangdS&P500ETF VOO271.74 –0.60 –8.1
VangdST Bond BSV 81.95 0.34 1.7
VangdSTCpBd VCSH82.11 0.35 1.3
VangdSC VB 148.45 –1.13–10.4
VangdTotalBd BND 86.76 0.66 3.5
VangdTotIntlBd BNDX57.99 0.24 2.5
VangdTotIntlStk VXUS50.25 –0.38 –9.8
VangdTotalStk VTI 150.44 –0.67 –8.1
VangdTotlWrld VT 73.97 –0.32 –8.7
VangdValue VTV105.50 –1.41–12.0
Closing Chg YTD
ETF Symbol Price (%) (%)
Exchange-Traded Portfolios|WSJ.com/ETFresearch
Largest 100 exchange-traded funds, latest session
MARKET DATA
New Highs and Lows|WSJ.com/newhighs
CodaOctopus CODA 6.00 3.7
Codexis CDXS 10.62-12.2
ColonyBankcorpCBAN14.11 1.5
ColonyCapital CLNY 3.53 -2.0
ColumbiaPropertyCXP 17.98 1.1
ColumbiaSportswrCOLM79.64 -2.9
ColumbusMcKinnCMCO30.24 -3.6
Comerica CMA 50.89 -1.1
CommerceBcshPfBCBSHP25.26 ...
CommVehicle CVGI 4.03 4.6
CmntyTrBcp CTBI 37.25 -0.6
CommVaultSysCVLT 39.75 ...
EngGr-Cmg CCIG.C 3.03 -3.7
CiaSiderurgicaSID 2.34 -2.0
CerveceriasUnidCCU 15.62 -1.2
ConocoPhillipsCOP 45.12 2.7
ConEd ED 77.80 -5.3
ConTomka CTO 54.60 -0.8
Cooper-StandardCPS 16.04 3.5
CoreLabs CLB 25.79 -0.4
Core-Mark CORE 21.14 5.9
CoreCivic CXW 14.52 -6.0
CorEnergyInfrCORR33.21 -3.8
Coresite COR 98.25 -0.6
Corning GLW 22.80 -0.7
CorpOfficePropOFC 24.73 -4.4
Corts JC KTP KTP 5.44 -5.4
CostamarePfdECMREpE22.35 -7.8
CostamarePfdBCMREpB21.72 -8.4
CostamarePfdCCMREpC21.76 -8.0
CostamarePfdDCMREpD21.78 -8.3
Covanta CVA 13.01 -2.6
CovenantTransptCVTI 11.54 -0.1
Cowen7.35%NtsCOWNZ24.60 -0.1
CrackerBarrel CBRL141.82 -3.6
Crane CR 65.95 -4.3
Crawford A CRD.A 7.10 1.8
Crawford B CRD.B 6.83 -3.9
Credicorp BAP 175.04 -0.8
CrescentCapBDCCCAP 14.84 -0.8
CrescentPointCPG 2.46 5.4
CrestwoodEqUnCEQPp 8.21 -2.6
CrestwoodEquityCEQP 19.51 1.8
Criteo CRTO 12.31 0.1
CrossAmerPtrsCAPL 14.33 -1.1
CubeSmart CUBE 28.98 -0.8
Cubic CUB 53.05 -4.8
Cullen/Frost CFR 77.47 -5.2
Culp CULP 8.88 -2.8
CumberlandPharmCPIX 3.45 -1.7
CumulusMediaCMLS11.55 -0.3
CustomersBncpPfdECUBIpE25.07 -0.8
CustomersBncpPfdFCUBIpF24.86 -1.0
CustomersBncpNt34CUBB24.75 -1.0
CustomersBncpPfdCCUBIpC24.97 -0.2
DCPMidstrmPfdBDCPpB21.62 -7.0
DCPMidstrmPfdCDCPpC21.86 -4.4
DCP MidstreamDCP 14.46 1.2
DHI Group DHX 2.21 -1.3
DHX Media DHXM 0.79 7.1
DMC Global BOOM34.20 1.9
DTE EnergyDebFDTY 25.64 -1.6
DTEEnergy DTP 45.02 -5.3
DTE Energy DTE 110.20 -5.4
DTE EnergyDeb62DTQ 24.75 -1.9
DXC Tech DXC 22.89 0.8
DXP Ents DXPE 27.56 -4.4
Daktronics DAKT 4.82 -1.8
Danaos DAC 4.72 -3.8
Darden DRI 94.23 -1.9
Dave&Buster'sPLAY 31.43 -0.4
DAVIDsTEA DTEA 1.06 2.7
DawsonGeophysDWSN 1.82 5.6
DelekUS DK 19.66 5.0
DellTechC DELL 39.20 -7.1
Deluxe DLX 32.59 -3.1
DenisonMinesDNN 0.31 9.9
DesignerBrandsDBI 12.44 2.9
DestinationXLDXLG 0.72 -0.4
DevonEnergy DVN 14.79 3.6
Diageo DEO 138.91 -1.5
DiamondbkEnerFANG 57.00 4.2
Digirad DRAD 2.27 4.1
DillardsCapPfdDDT 25.05 -3.0
DimeComPfdADCOMP24.40 -1.7
DimeComBcshrsDCOM16.55 -3.4
DiscoverFinSvcsDFS 63.24 -0.9
DiversifiedHlthcrDHC 6.28 -7.9
DollarTree DLTR 80.69 -2.7
Domtar UFS 27.33 1.5
Donaldson DCI 43.84 -2.8
DonnelleyFin DFIN 8.14 2.1
DormanProductsDORM59.41 -4.2
DouglasEmmettDEI 37.03 -2.6
DoverMotorsportsDVD 1.57 3.1
Dow DOW 38.05 2.2
DriveShackPfdBDSpB 24.41 -1.0
DriveShackPfdCDSpC 19.43 -6.3
DuluthHoldingsDLTH 6.70 -7.2
Dunkin' DNKN65.88 -4.3
DunxinFinl DXF 0.81 4.7
DuPont DD 42.06 -4.8
DynexCapPfdCDXpC 24.00 ...
ECA MarcellusECT 0.51 -4.4
ENI E 24.19 -0.7
EOG Rscs EOG 56.34 5.4
EPR Prop EPR 55.79 1.2
EPR PropPfdCEPRpC28.03 0.2
EPR PropPfdEEPRpE34.77 -1.7
EVI IndustriesEVI 20.00 0.1
EagleBancorp EGBN 36.90 -6.1
EagleBulkShipEGLE 2.85 10.7
EaglePointNts27ECCY 25.00 -1.0
EaglePointPfdBECCB 25.12 -1.5
EastStoneAcqnESSCU 9.94 -0.4
EastWestBncpEWBC37.22 -0.6
EastmanChemEMN 59.31 -1.6
eBay Nts2056EBAYL25.78 -1.2
Ebix EBIX 25.10 -0.2
EchoGlobalLogECHO17.97 -2.3
EdesaBiotech EDSA 2.53 -2.6
EducDev EDUC 5.03 -6.4
EigerBioPharmaEIGR 9.06 -4.7
EksoBionics EKSO 0.28-11.4
ElancoAnimalUnELAT 50.00 -1.2
ElevateCredit ELVT 3.12 1.5
EllingtonFin EFC 15.97 -2.9
EllingtonFinPfdAEFCpA24.27 -2.9
EmbotellAndinaAAKO.A11.76 -0.9
Embraer ERJ 14.46 -1.2
EmclaireFin EMCF29.60 -3.5
EmeraldHldg EEX 6.57 -1.3
EmpireStateReal250FISK 11.37 -6.0
EmpireStateRealESESBA11.27 -4.0
EmpireStateRealtyESRT 11.18 -0.1
EmployersHldgsEIG 38.13 -4.9
EnableMidstreamENBL 6.03 -0.8
EnantaPharmaENTA48.10 2.1
EncoreWire WIRE48.30 -3.7
EndeavourSilverEXK 1.44 -5.5
Energous WATT 1.33 -6.8
EnergyFuels UUUU 1.04 8.3
EnergyFuelsWtUUUU.WS 0.35 18.6
EnerTransferPfdDETPpD23.22 -2.5
EnerTransferPfdEETPpE23.16 -3.0
EnerTransferPfCETPpC22.67 -3.5
EnovaIntl ENVA18.73 -1.6
EnPro NPO 51.14 0.3
EntergyLA Bds52ELJ 24.92 -1.7
EntergyBds66ENO 25.18 -1.9
EntergyTX BdsEZT 25.16 -3.6
EnterpriseBncpEBTC 26.75 0.5
EnterpriseFinSvcsEFSC 37.39 -4.2
EnterpriseProdEPD 21.95 2.0
Envista NVST24.61 -2.6
EnzoBiochem ENZ 2.01 1.4
Equinor EQNR14.78 1.9
EquitransMdstmETRN 6.78 -4.7
EquityCommnwlthEQC 30.60 -1.1
ErieIndemnity AERIE137.42 -7.6
Escalade ESCA 8.30 -1.4
EthanAllen ETH 13.00 -1.1
EuroTech CLWT 1.95 -8.8
EuronetWorldwideEEFT117.75 1.9
Euroseas ESEA 2.26 -3.9
Eventbrite EB 12.86-14.2
EvercoreA EVR 64.44 -3.1
Evolus EOLS 8.28 0.7
ExantasCapPfdCXANpC24.91 -5.4
ExelaTech XELA 0.24 -3.4
CentraisElBrasEBR 7.14 2.7
CentraisElBrasPfEBR.B 7.44 -2.5
CentralPacFin CPF 23.43 -4.4
CntlValCmntyBkCVCY 16.71 -6.3
CenturyCasinosCNTY 6.85 -2.4
Ceragon CRNT 1.65 -5.1
Cerecor CERC 2.77 2.7
Chanticleer BURG 0.39-28.5
SchwabPfdD SCHWpD25.50 -0.9
SchwabPfdC SCHWpC25.33 -0.4
Chase CCF 76.60 0.2
ChathamLodgingCLDT 13.76 -2.7
CheckPoint CHKP 98.91 2.1
Cheesecake CAKE 33.60 1.5
CheetahMobileCMCM 2.85 -3.6
ChefsWarehouseCHEF 28.79 -0.1
ChemungFinl CHMG35.10 -2.6
CheniereEnerPtrsCQP 31.38 0.5
CherryHillPfdBCHMIpB24.50 -1.0
ChesapeakeEnerCHK 0.20 5.7
ChesapeakeEnPfdCHKpD10.37 -8.5
ChesapeakeUtilCPK 81.30 -5.0
Chevron CVX 90.11 -0.8
ChicagoRivet CVR 22.64 -5.1
ChimeraInvPfdACIMpA25.04 -4.4
ChimeraInvPfdBCIMpB25.20 -2.8
ChimeraPfdC CIMpC24.40 3.1
ChimeraInvPfdDCIMpD24.82 -1.2
ChinaEastrnAirCEA 20.95 -1.8
ChinaGreenAgCGA 2.21 -6.9
ChinaHGSRealEstHGSH 0.40 -5.7
ChinaInternet CIFS 0.57 -3.5
ChinaNaturalRscsCHNR 0.95 -7.8
ChinaPetrol SNP 50.23 -0.1
ChinaSoAirlinesZNH 25.69 0.6
ChinaTelecom CHA 36.92 0.5
ChinaUnicom CHU 7.81 ...
ChinaXDPlasticsCXDC 1.05 4.5
ChinaXiangFoodPLIN 2.17-14.8
ChinaYuchai CYD 12.01 -1.2
ChinaNetOnlineCNET 1.06 -6.2
CimarexEnergyXEC 29.18 7.8
Cinedigm CIDM 0.46 -9.3
CinerRscs CINR 14.22 -6.1
CiscoSystemsCSCO 38.35 -0.3
CitigroupPfdS CpS 25.62 -0.5
CitigroupPfdKCpK 26.82 -2.4
Citizens&NorthernCZNC 22.50 -3.4
CitizensFinPfdECFGpE24.60 -1.2
CitizensFin CFG 30.91 -2.3
Citizens CIA 5.63 -4.1
CityHolding CHCO 69.00 -5.3
CivistaBcshrs CIVB 18.86 -5.4
Cleanspark CLSK 2.22 -9.1
ClearChannelOutdrCCO 1.92 -3.3
Cleveland-CliffsCLF 5.38 1.4
CocaColaCon COKE190.43 -2.3
CAI IntlPfdB CAIpB24.77 -1.7
CASI Pharm CASI 1.75 -5.3
CBD Pao CBD 15.49 0.4
CBL AssocPfdDCBLpD 2.79 -1.4
CBTX CBTX 24.77 -5.5
CF Industries CF 35.18 2.0
CH Robinson CHRW67.35 -1.4
CIIG Merger CIIC 9.88 -0.1
CIT Group CIT 38.35 -1.1
CLPS CLPS 2.43 -4.7
CNA Fin CNA 40.67 -2.8
CNOOC CEO 134.89 -0.9
CNX MidstreamCNXM10.77 2.6
CONSOL CoalCCR 6.90 -1.1
CTS CTS 25.52 -1.7
CVB Fin CVBF 18.15 -4.4
CVR Energy CVI 27.43 -0.6
CVR Partners UAN 1.90 -4.0
Cabot CBT 35.38 1.2
CabotOil COG 13.06 3.1
CadenceBancorpCADE13.76 -2.1
Caesarstone CSTE 10.57 -2.3
Cal-MaineFoodsCALM34.63 -3.1
CalavoGrowersCVGW71.63 -3.9
CalWtrSvc CWT 45.24 -3.9
CallonPetrol CPE 1.90 11.3
CambridgeBncpCATC 67.50 -5.6
CanNtlRlwy CNI 82.82 -0.8
CannTrust CTST 0.60 -5.2
CapitalOnePfdHCOFpH25.63 -1.4
CapOneFinlPfdJCOFpJ24.04 -1.1
CapitalOnePfdFCOFpF25.11 -1.1
CapitalSrLivingCSU 2.53 -3.8
CapitalSouthwestCSWC17.78 -4.8
CapitalaFinNts22CPTAL24.15 -0.9
CapitalaFinanceCPTA 7.12 -6.3
CapitolFedFin CFFN 12.05 -1.6
CapStarFin CSTR 13.22 -4.7
CaraTherap CARA12.63 -2.1
CarolinaFin CARO31.54 -3.5
CarpenterTechCRS 36.02 -4.6
CarrolsRestr TAST 3.71 8.3
Cars.com CARS 7.83 10.5
CarterBk&Tr CARE16.48 -3.2
CarverBancorpCARV 2.18 -2.7
CasperSleep CSPR 8.00 -0.2
CastlightHealthCSLT 0.90 -8.5
CatchMarkTimberCTT 9.01 -2.6
CathayGenBncpCATY 30.17 -4.3
Celanese CE 88.07 2.2
Celcuity CELC 8.11 -0.7
Celsion CLSN 0.82-16.1
CenovusEnergyCVE 6.99 -1.2
CentennialRscCDEV 2.04 11.3
CenterPointPfdBCNPpB42.15 -4.3
CenterPointEnerCNP 22.48 -4.7
CenterStateBankCSFL 19.99 -4.2
BankofMarinBncpBMRC37.00 -3.4
BankNY MellonBK 38.54 -2.6
BankofSC BKSC 17.09 -5.4
BankUnited BKU 29.16 -2.6
Banner BANR 44.98 -4.9
BarHarborBkshsBHB 20.00 -3.2
BaringsBDC BBDC 9.30 -3.6
BarrettBus BBSI 58.71 -4.7
BassettFurnitureBSET 9.44 1.5
BaytexEnergyBTE 0.82 15.6
BelFuse A BELFA 8.90 12.1
Belden BDC 38.29 -0.3
Benefitfocus BNFT 11.52 1.5
BerkshireHills BHLB 23.61 -2.5
BerryGlobal BERY 36.40 1.0
BigLots BIG 14.75-29.5
BlackDiamondBDTX 26.49 -6.6
Blackbaud BLKB 65.85 -2.0
BlackRockCapInvtBKCC 4.46 -3.2
BlkRkTCPCap TCPC 12.80 -2.4
BlockHR HRB 20.21 -2.8
Blucora BCOR 16.77 -0.6
BlueHatInt BHAT 0.90 -3.0
bluebirdbio BLUE 63.95 8.3
BluegreenVac BXG 7.57 0.4
BlueprintMed BPMC 51.68 -0.5
BluerockResPfdABRGpA25.50 -1.7
BluerockResREITBRG 10.19 -3.5
Boeing BA 269.60 -4.4
BogotaFinl BSBK 10.16 -2.2
BonanzaCreekEnerBCEI 11.81 13.0
BorrDrilling BORR 1.93-10.2
BostonPrivFinBPFH 9.53 -3.6
BostonProps BXP 123.10 0.5
BraemarHtlsPfdDBHRpD23.99 -2.4
BrandywineRealtyBDN 13.09 -2.2
Braskem BAK 11.61 -2.2
BridgelineDigitalBLIN 1.01 -7.1
BridgfordFoodsBRID 16.33 4.0
Briggs&StrattonBGG 2.91 6.0
BrightScholarEducBEDU 8.03 -3.3
Brightcove BCOV 7.47 -2.5
BrinkerIntl EAT 32.74 1.2
BPP 5.75%Pfd3ABPYPN24.06 -1.9
BrookfieldPropBPY 15.78 -2.2
BrookfieldPropPf2ABPYPO24.39 -0.4
BrookfieldPropREITBPR 15.79 -1.9
BrookfdRenewPfdA17BEPpA24.60 -0.8
BrooklineBcp BRKL 13.63 -2.8
BrunswickNts2048BCpA 25.01 -3.6
BrunswickNts2049BCpB 25.30 -2.9
BrunswickNts2049BCpC 24.82 -2.2
BrynMawrBankBMTC 32.61 -4.4
BuenaventuraBVN 11.15 -9.6
Bunge BG 45.65 -1.9
Cadiz CDZI 8.42 0.2
CAI IntlPfdA CAIpA25.01 -2.4
ArgoGroup ARGO55.46 -3.2
ArgoGroupNts42ARGD25.02 -0.8
ArmstrongFlooringAFI 2.38 5.6
ArteloBiosci ARTL 0.96 -6.5
ArtesianRscs AARTNA34.04 -4.6
AscenaRetail ASNA 3.53 ...
AshfordHosp AHT 1.83 6.4
AshlandGlobalASH 69.60 -1.6
AsiaPacificWireAPWC 1.21 2.6
AssdBancPfdEASBpE24.63 -3.1
AssociatedBancASB 16.54 -2.4
AssuredGuarantyAGO 40.18 -2.1
AssuredGuarBdsAGOpB25.20 0.8
Astronics ATRO18.70 2.9
AstroNova ALOT 10.38 -1.7
AtlanticPowerAT 2.19 -2.6
AtlUnionBkshsAUB 29.21 -3.8
AtlasPfdG ATCOpG23.42 1.0
AtlasPfdH ATCOpH21.72 -0.6
AtlasPfdE ATCOpE23.51 -1.3
AurisMedical EARS 0.92 13.9
AuroraCannabisACB 1.32 -7.6
AutolusTherapAUTL 8.12 -4.9
AvalonHoldingsAWX 1.68 1.2
Avangrid AGR 47.24 -0.2
AviatNetworksAVNW10.96 5.2
AvinoSilver ASM 0.33-14.0
Avnet AVT 29.98 -1.4
AxosFinNts2026AXO 24.90 -2.6
AxosFinancial AX 23.81 0.4
BBX CapitalA BBX 3.40 -0.9
BCB Bancorp BCBP 11.05 -1.9
BG Staffing BGSF 15.25 -8.3
BHP Group BHP 42.57 -3.6
BHP Group BBL 35.71 -4.4
BJ'sWholesaleBJ 18.84 -2.3
BOK Fin BOKF70.92 -2.8
BP MidstreamBPMP12.17 4.5
BP BP 29.71 -0.8
B.RileyNts2023RILYH24.69 -1.4
B.RileyNts2023RILYI 24.49 -1.6
B.RileyNts2024RILYO23.94 -4.9
B.RileyNts2025RILYM24.10 -1.1
BRileyFin6.50%SrNtRILYN24.04 -3.9
BakerHughes BKR 15.71 -3.5
BancCA PfdE BANCpE24.85 -2.5
BancCA PfdD BANCpD24.61 -0.6
BancFirst BANF50.14 -2.5
BancoBradescoPfBBD 6.56 0.9
BancodeChile BCH 17.59 -3.7
BancSanBrasilBSBR 8.31 2.5
BcoSantChile BSAC17.23 -0.6
BancoSantanderSAN 3.55 0.3
BancorpSouthBXS 23.87 -4.7
BankofAmPfdCCBACpC25.68 -0.6
BankofAmPfdEEBACpA25.68 -0.9
BankofHawaiiBOH 73.41 -3.9
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.
Continued on Page B10