Tuesday20 August 2019 ★ FINANCIAL TIMES 17MARKET DATA
FT500: THE WORLD'S LARGEST COMPANIES
52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m
Australia (A$)
ANZ 26.72 0.33 30.35 22.98 5.85 12.69 51302.
BHPBilltn 36.25 0.08 42.33 30.31 4.51 15.52 72332.
CmwBkAu♦ 76.29 1.17 83.99 65.23 5.58 16.91 91477.
CSL 229.52 2.12 235.66 173.00 1.07 38.56 70447.
NatAusBk 27.22 0.19 29.00 22.52 7.10 13.56 53155.
Telstra 3.77 - 4.01 2.71 3.27 21.09 30370.
Wesfarmers 38.22 0.38 40.43 30.40 5.78 12.59 29353.
Westpc 28.03 0.21 30.38 23.30 6.55 14.36 66260.
Woolworths 35.35 0.36 35.90 27.03 2.61 28.76 30138.
Belgium (€)
AnBshInBv 86.73 1.10 92.71 56.39 2.01 27.20 162942.
KBC Grp 52.82 0.62 68.70 48.65 6.48 9.27 24389.
Brazil (R$)
Ambev 18.97 0.07 20.77 14.54 1.69 26.32 73986.
Bradesco 29.60 0.01 35.89 19.73 1.05 15.18 29595.
Cielo 7.48 0.15 15.46 6.25 17.40 7.56 5039.
ItauHldFin■ 29.80 0.28 91.08 27.19 4.25 11.13 36641.
Petrobras♦ 26.89 0.51 33.70 20.48 1.09 11.28 49628.
Vale 44.33 0.64 62.42 40.51 3.44 -10.88 31110.
Canada (C$)
BCE 62.07 0.06 62.75 50.72 4.83 19.70 42050.
BkMontrl♦ 93.61 0.42 109.00 86.25 3.85 10.81 45017.
BkNvaS 67.98 0.26 78.60 66.36 4.58 11.04 62444.
Brookfield 68.00 0.21 68.19 49.87 1.15 18.45 50961.
CanadPcR 318.39 2.55 323.71 228.35 0.85 20.00 33326.
CanImp 99.39 0.35 125.21 97.55 5.04 9.52 33281.
CanNatRs 31.55 0.49 46.39 30.11 4.36 8.12 28223.
CanNatRy 123.74 1.01 127.96 96.46 1.56 21.06 67122.
Enbridge♦ 44.97 0.36 51.22 39.40 6.07 19.66 68502.
GtWesLif 28.04 0.14 34.42 26.83 5.55 11.24 19586.
ImpOil 32.72 0.06 44.69 32.09 2.34 8.57 18785.
Manulife♦ 22.12 -0.09 25.18 18.33 4.25 7.98 32588.
Nutrien 65.83 -0.28 76.17 59.97 3.25167.64 28384.
RylBkC♦ 100.22 0.48 107.91 90.10 3.60 12.63 108212.
Suncor En 37.68 0.38 54.51 35.53 4.01 10.77 44118.
ThmReut 89.50 0.04 93.44 61.13 2.10138.54 33760.
TntoDom 72.80 0.28 80.05 65.56 3.47 12.77 100240.
TrnCan 64.68 0.45 67.15 47.90 4.32 14.76 45216.
ValeantPh 30.80 -1.06 36.02 14.01 - -8.68 8158.
China (HK$)
AgricBkCh 3.01 -0.01 3.91 2.95 6.51 4.69 11792.
Bk China 3.02 0.03 3.84 2.95 6.43 4.63 32187.
BkofComm 5.33 0.06 7.06 5.20 5.91 5.05 23785.
BOE Tech 0.87 -0.04 1.40 0.83 - -101.53 22.
Ch Coms Cons 6.04 0.07 8.87 5.85 4.58 4.71 3408.
Ch Evrbrght 3.28 0.05 4.10 3.14 6.16 5.39 5300.
Ch Rail Cons 8.56 0.13 11.94 8.36 2.43 6.29 2265.
Ch Rail Gp 5.15 0.06 8.21 5.06 2.51 6.43 2761.
ChConstBk 5.77 0.04 7.21 5.55 5.65 5.25 176810.
China Vanke 27.70 0.45 35.60 21.50 3.62 8.27 5571.
ChinaCitic 4.07 0.02 5.41 3.98 7.02 4.21 7720.
ChinaLife 18.38 0.52 23.35 15.44 2.45 43.29 17432.
ChinaMBank 36.80 0.25 42.75 27.35 2.53 10.48 21533.
ChinaMob 66.25 0.20 87.70 62.05 4.63 11.52 172897.
ChinaPcIns 33.10 0.90 34.65 24.20 2.72 13.97 11708.
ChMinsheng 5.11 0.06 6.36 5.03 1.63 4.05 5419.
ChMrchSecs RMB 17.00 1.29 19.99 11.13 1.99 25.06 13801.
Chna Utd Coms RMB 5.76 0.13 7.57 4.91 0.91 40.89 17331.
ChShenEgy 15.54 -0.22 20.40 14.66 6.66 6.34 6731.
ChShpbldng RMB 5.94 0.07 7.10 3.86 0.18152.05 15482.
ChStConEng RMB 5.59 0.14 6.72 4.91 2.68 6.58 32646.
ChUncHK 7.81 -0.05 10.70 6.96 1.91 19.92 30458.
CNNC Intl RMB 5.47 0.10 6.73 5.19 2.00 17.79 12086.
CSR 5.58 0.08 8.62 5.47 2.93 12.52 3108.
Daqin RMB 7.66 0.15 9.14 7.38 5.99 8.09 16165.
Gree Elec Apl 0.01 - 0.05 0.01 - -0.12 22.
GuosenSec RMB 13.54 1.23 15.13 6.71 1.08 26.68 15760.
HaitongSecs 7.62 0.44 11.50 6.31 3.39 11.13 3311.
Hngzh HikVDT RMB 31.28 1.27 37.24 22.32 1.88 26.03 35851.
Hunng Pwr♦ 4.36 0.02 5.29 4.04 2.57 33.36 2612.
IM Baotou Stl RMB 1.52 0.03 2.11 1.44 0.32 22.31 6834.
In&CmBkCh 4.98 0.02 6.19 4.87 5.35 5.52 55091.
IndstrlBk RMB 18.04 0.11 20.66 14.50 3.52 6.26 48790.
Kweichow RMB1055.88 1.28 1075.58 509.02 1.35 34.44 188287.
Midea 1.27 - 1.69 1.25 7.52 -15.28 34.
New Ch Life Ins 34.95 0.85 46.95 27.30 1.70 11.56 4606.
PetroChina 3.85 0.05 6.52 3.75 2.62 12.17 10353.
PingAnIns 90.60 1.45 98.00 65.95 2.10 10.11 86002.
PngAnBnk RMB 14.92 0.02 15.22 8.87 1.84 10.59 36365.
Pwr Cons Corp RMB 4.75 0.12 6.25 4.56 1.90 10.00 7514.
SaicMtr RMB 24.50 -0.04 32.80 22.69 7.29 8.49 40007.
ShenwanHong 0.06 - 0.16 0.06 - -2.16 67.
ShgPdgBk RMB 11.38 0.16 12.38 9.60 0.86 6.07 45399.
Sinopec Corp 4.67 0.05 8.03 4.55 13.04 8.97 15186.
Sinopec Oil RMB 2.22 0.05 3.35 1.82 - 141.92 3795.
Denmark (kr)
DanskeBk 91.04 -0.08 195.45 86.46 9.13 6.26 11679.
MollerMrsk 7438 130.00 10085 6716 3.95-396.1511134.
NovoB♦ 343.75 -3.75 349.70 265.15 2.32 22.45 95265.Finland (€)
Nokia 4.71 0.08 5.74 4.17 1.04 -48.16 29472.
SampoA 37.18 0.40 44.94 36.30 7.50 13.92 22860.
France (€)
Airbus Grpe 126.00 2.98 133.86 77.50 1.28 26.77 108780.
AirLiquide 123.65 0.45 127.20 102.05 2.10 25.42 58832.
AXA 21.81 0.28 23.99 18.43 5.67 23.01 58429.
BNP Parib 41.02 0.41 55.34 38.14 7.20 6.92 56882.
ChristianDior 445.00 8.20 498.20 310.20 1.32 30.60 89125.
Cred Agr 10.27 0.04 13.12 9.10 6.57 8.28 32663.
Danone 80.22 0.12 80.52 60.20 2.32 22.51 61068.
EDF 10.69 0.15 15.73 10.23 2.84 18.51 36170.
Engie SA 13.58 0.11 14.39 11.31 5.41 42.04 36680.
Esslr Intl 128.75 1.30 129.55 100.60 1.60 39.69 32686.
Hermes Intl 611.60 5.80 652.00 462.40 0.66 46.53 71639.
LOreal 237.70 4.40 257.80 182.00 1.58 34.65 148102.
LVMH 354.85 6.40 392.65 243.50 1.65 27.62 198999.
Orange 13.61 0.15 15.22 13.08 5.03 19.59 40169.
PernodRic 158.65 -0.45 165.45 128.35 1.46 29.55 46722
Renault 49.51 1.16 78.96 47.59 7.04 4.16 16243.
Safran 127.55 1.25 137.20 101.00 1.23 44.20 61671.
Sanofi 76.83 0.84 80.28 71.74 3.91 27.44 106734.
Sant Gbn 32.44 0.54 38.92 28.18 3.93 43.48 19673.
Schneider 73.42 0.78 81.36 57.58 3.13 18.32 47409.
SFR Group 34.50 - 34.56 21.87 - -23.02 17905.
SocGen 22.39 0.32 38.44 20.81 9.62 6.17 21200.
Total 43.92 0.68 56.82 42.65 5.72 12.71 129947.
UnibailR 190.00 0.35 236.45 177.35 5.82 23.36 22215.
Vinci 96.82 1.34 97.00 70.18 2.70 18.22 64550.
Vivendi 25.64 0.17 26.69 20.81 1.91 68.93 34707.
Germany (€)
Allianz 201.65 3.01 219.05 170.46 3.74 12.21 94968.
BASF 58.04 1.19 81.77 55.64 5.40 21.36 59148.
Bayer 66.43 1.82 84.38 52.02 4.12157.87 68735.
BMW 60.50 0.94 86.74 58.04 5.66 8.47 40410.
Continental 107.34 1.08 186.10 103.62 4.33 9.15 23820.
Daimler 41.74 0.49 60.00 40.31 7.62 11.34 49540.
Deut Bank 6.31 0.15 10.63 5.78 1.70 -3.82 14479.
Deut Tlkm 14.96 0.08 15.88 13.35 4.58 28.31 79045.
DeutsPost 28.94 0.36 32.18 23.36 3.89 17.09 39447.
E.ON 8.38 0.09 10.26 8.08 5.02 34.25 20460.
Fresenius Med 60.44 1.08 91.74 55.44 1.89 15.33 20409.
Fresenius SE 43.32 1.07 69.90 38.28 1.81 13.29 21674.
HenkelKgaA 78.70 0.30 99.35 75.55 2.28 15.50 22685.
Linde 170.50 1.45 191.25 130.75 1.71 17.59 102267.
MuenchRkv 220.00 3.00 228.80 180.25 4.11 13.70 35227.
SAP 108.36 1.06 125.00 83.95 1.35 42.43 147703.
Siemens 87.42 1.58 114.12 84.42 4.25 16.64 82446.
Volkswgn 146.40 2.90 167.40 129.60 3.21 6.13 47933.
Hong Kong (HK$)
AIA 78.25 2.25 88.50 58.20 1.03 21.82 120567.
BOC Hold 27.40 0.85 39.95 25.30 4.54 9.48 36923.
Ch OSLnd&Inv 25.70 0.90 31.30 22.35 3.16 6.57 35889.
ChngKng 55.05 1.45 72.50 49.00 3.30 6.96 25915.
Citic Ltd 9.26 0.08 13.28 9.04 4.12 5.61 34334.
Citic Secs 14.46 0.82 21.20 11.62 3.08 14.78 4199.
CK Hutchison 69.95 2.05 92.50 64.30 4.34 7.17 34381.
CNOOC 11.46 0.08 15.78 11.16 4.82 8.92 65215.
HangSeng♦ 174.20 6.90 215.60 163.00 4.18 14.17 42449.
HK Exc&Clr 252.80 7.80 286.20 195.60 3.52 36.22 40538.
MTR 49.25 0.95 55.75 37.50 2.17 19.54 38643.
SandsCh 36.75 1.80 44.70 29.85 5.17 21.20 37879.
SHK Props 119.20 2.40 142.00 99.50 3.72 9.67 44026.
Tencent 336.80 10.40 400.40 251.40 0.23 35.87 410184.
India (Rs)
Bhartiartl 361.00 -0.55 378.75 254.15 1.25 -66.86 25939.
HDFC Bk 2206.85 -20.85 2503.3 1885 0.67 26.63 84485.
Hind Unilevr 1820.9 -7.75 1869.5 1477.2 1.19 63.65 55191.
HsngDevFin 2114.05 14.05 2357.85 1644.5 0.93 22.50 51071.
ICICI Bk 423.40 4.45 443.90 294.80 0.35 41.47 38265.
Infosys 777.65 3.10 804.00 599.85 2.16 21.96 47569.
ITC 251.55 -1.45 322.95 244.00 2.25 25.27 43240.
L&T 1352.2 16.95 1607 1182.5 1.14 22.21 26563.
OilNatGas 126.30 -1.60 185.40 125.50 5.94 5.65 22246.
RelianceIn 1292.6 14.60 1417.5 1016.4 - 19.30 114724.
SBI NewA 286.85 -4.05 373.80 247.40 - 115.81 35843.
SunPhrmInds 426.00 11.30 679.30 344.55 0.46 34.63 14310.
Tata Cons 2163 -2.10 2292.5 1784.35 1.60 25.63 113640.
Indonesia (Rp)
Bk Cent Asia 22300 200.00 24700 16800 - - 38879.
Israel (ILS)
TevaPha 21.80 -1.52 94.75 21.75 - -1.67 6746.
Italy (€)
Enel 6.33 0.05 6.62 4.22 4.20 13.21 71427.
ENI 13.24 0.20 16.67 12.92 6.13 14.10 53395.
Generali 16.19 0.21 17.38 13.63 5.44 11.73 28198.
IntSPaolo 1.92 0.04 2.47 1.80 10.02 8.42 37383.
Luxottica 49.00 -0.34 59.54 48.62 2.11 22.75 26878.
Unicred 9.78 0.25 14.35 9.07 2.70 6.17 24245.Japan (¥)
AstellasPh 1444 13.00 2056 1356 2.48 12.95 25611.
Bridgestne 3937 -16.00 4661 3906 3.83 11.30 28153.
Canon♦ 2754.5 6.50 3679 2705 5.47 17.14 34497.
CntJpRwy 20955 -125.00 26255 20400 0.65 9.74 40534.
Denso 4257 -8.00 6036 4081 3.10 15.00 31497.
EastJpRwy 10085 60.00 10940 9063 1.40 13.21 35789.
Fanuc 18010 85.00 22800 15570 2.50 27.88 34505.
FastRetail 62900 520.00 70230 47040 0.72 41.22 62651.
Fuji Hvy Ind 2716.5 9.00 3498 2208.5 5.00 13.25 19620.
Hitachi 3670 6.00 4198 762.20 1.36 14.88 33334.
HondaMtr 2472 13.50 3519 2424.5 4.27 8.57 42047.
JapanTob 2298.5 32.00 3094 2253 6.23 11.00 43166.
KDDI 2736 55.50 3173 2331.5 3.62 11.43 60512.
Keyence 59160 -370.00 73870 50780 0.32 35.09 67553.
MitsbCp 2571 -34.50 3638 2557 4.58 7.92 38387.
MitsubEst 1999.5 14.00 2127 1657 1.41 21.69 26120.
MitsubishiEle 1271 -2.50 1600.5 1146 2.97 11.53 25626.
MitsuiFud 2408 70.00 2857 2263.5 1.72 15.35 22417.
MitUFJFin 505.30 6.50 740.90 492.20 4.10 8.80 64851.
Mizuho Fin 155.20 1.40 205.00 150.10 4.55 48.58 37005.
Murata Mfg 4522 10.00 16430 4328 3.89 39.96 28695.
NipponTT 4976 -34.00 5294 4050 3.41 12.01 91132.
Nissan Mt 663.40 4.60 1108.5 638.10 8.10 13.13 26292.
Nomura 392.10 9.10 565.90 330.70 1.44 -27.85 12862.
Nppn Stl 1455 -1.00 2435 1428.5 5.18 6.98 12983.
NTTDCMo 2646 26.00 3095 2257.5 3.92 15.19 82867.
Panasonic 806.90 1.90 1386 787.70 3.50 7.23 18586.
Seven & I 3790 88.00 5203 3573 2.37 16.74 31547.
ShnEtsuCh 10495 5.00 11300 7982 1.80 14.75 42140.
Softbank 4980 83.00 6045 3401.5 0.42 5.18 97725.
Sony 5896 80.00 6973 4507 0.56 9.59 70406.
SumitomoF 3479 29.00 4775 3419 4.88 9.48 45724.
Takeda Ph 3543 3.00 4943 3498 4.55 35.04 52444.
TokioMarine 5503 -18.00 5833 4929 3.08 14.53 36688.
Toyota 6873 83.00 7257 6045 3.02 11.05 210588.
Mexico (Mex$)
AmerMvl 13.14 0.08 16.63 12.32 2.40 13.26 29738.
FEMSA UBD 175.94 1.11 192.50 163.60 1.41 17.73 19177.
WalMrtMex 56.47 0.41 57.26 47.41 1.48 26.47 49732.
Netherlands (€)
Altice 4.08 -0.03 4.52 1.53 - 2.99 5304.
ASML Hld 195.40 3.98 211.50 130.12 1.05 36.77 92285.
Heineken 94.72 0.52 104.00 74.28 1.58 28.89 60535.
ING 8.57 -0.02 12.14 8.20 7.77 8.84 37029.
Unilever 53.97 0.63 55.35 45.43 2.85 15.60 92501.
Norway (Kr)
DNB 148.65 2.90 174.20 135.50 5.57 9.24 26189.
Equinor 147.25 -0.15 234.60 144.50 5.53 6.97 54807.
Telenor 183.95 0.60 190.80 148.10 4.53 27.01 29581.
Qatar (QR)
QatarNtBk 17.94 0.24 20.05 16.38 3.19 13.06 45509.
Russia (RUB)
Gzprm neft 225.74 1.03 256.40 140.03 3.37 3.25 79972.
Lukoil 5248.5 248.50 5996 4353 4.06 6.01 58906.
MmcNrlskNckl 14748 96.00 15218 10558 8.61 13.42 34924.
Novatek 1252 2.00 1382.2 968.20 2.10 6.92 56887.
Rosneft 404.30 -0.45 522.80 390.75 4.82 8.50 64121.
Sberbank 216.01 0.96 250.65 166.00 7.48 5.38 69780.
Surgutneftegas 25.89 0.09 29.10 24.06 2.31 1.27 13841.
Saudi Arabia (SR)
AlRajhiBnk 67.10 -0.10 76.90 50.83 5.05 16.42 44721.
Natnlcombnk♦ 51.50 - 64.40 38.35 3.89 14.74 41189.
SaudiBasic 103.00 -1.00 129.20 100.40 4.08 21.85 82378.
SaudiTelec♦ 109.40 -0.60 117.40 74.50 3.49 20.18 58331.
Singapore (S$)
DBS♦ 24.75 0.05 28.64 22.65 5.92 10.39 45706.
JardnMt US$ 53.00 -0.54 72.05 10.99 3.06 12.46 39127.
JardnStr US$ 32.51 0.11 40.70 31.30 0.99 11.96 35963.
OCBC♦ 10.71 0.08 12.19 10.36 3.92 10.18 32822.
SingTel 3.19 -0.02 3.56 2.83 5.36 19.02 37601.
UOB♦ 25.15 0.11 27.97 23.39 3.88 10.10 30445.
South Africa (R)
Firstrand 58.13 0.97 71.95 54.86 4.83 10.82 21158.
MTN Grp 104.90 -0.11 114.43 69.07 4.97 20.93 12825.
Naspers N 3433.73 63.73 3750.01 2290.85 0.19 25.07 97735.
South Korea (KRW)
HyundMobis 242000 2500 250000 165000 2.07 11.49 19040.
KoreaElePwr 25700 1000.00 36000 23850 - -9.10 13619.
SK Hynix 75100-1300.00 84300 56700 2.00 5.33 45133.
SmsungEl♦ 43600 -300.00 48450 36850 3.23 7.97 214869.
Spain (€)
BBVA 4.33 -0.04 5.79 4.19 5.88 6.16 32038.
BcoSantdr 3.59 0.00 4.68 3.42 6.28 8.98 64602.
CaixaBnk 2.11 0.01 4.23 1.98 7.90 9.66 13983.
Iberdrola 9.31 0.06 9.36 5.94 5.65 18.36 65691.
Inditex 26.49 0.50 28.86 21.85 2.15 24.98 91604.
Repsol 12.71 0.24 17.24 12.37 7.05 10.49 22546.
Telefonica 6.10 0.09 8.06 5.86 6.42 - 35130.Sweden (SKr)
AtlasCpcoB 248.60 6.10 287.50 187.68 1.26 18.00 10035.
Ericsson 81.20 0.80 96.74 71.58 1.221362.6425807.
H & M 172.84 4.42 174.18 120.50 5.52 24.35 26115.
Investor 441.50 5.30 467.80 366.10 2.93 12.42 20802.
Nordea Bk 59.50 0.13 99.34 57.20 12.17 9.95 24927.
SEB 83.58 0.04 100.50 78.88 7.13 9.79 18761.
SvnskaHn 85.46 0.16 113.00 82.02 6.39 9.89 16971.
Swedbank 125.20 -0.25 221.70 120.75 11.27 6.82 14660.
Telia Co 41.41 0.29 43.96 38.91 5.59 21.94 18032.
Volvo 130.25 1.70 162.20 112.85 3.73 9.14 22245.
Switzerland (SFr)
ABB 18.31 0.24 23.54 17.25 4.01 44.49 40469.
CredSuisse 11.26 0.21 15.44 10.36 2.24 12.90 29347.
Nestle 108.76 1.00 108.96 77.74 2.16 36.35 330039.
Novartis 88.46 0.94 94.40 69.22 2.94 18.14 227971.
Richemont 75.16 1.26 89.58 60.44 2.27 14.88 40005.
Roche 275.10 1.90 283.30 229.20 3.03 20.95 197078.
Swiss Re 99.66 0.84 102.95 85.88 5.15 80.75 33271.
Swisscom 489.10 1.90 499.40 427.00 4.31 17.39 25834.
Syngent 453.40 0.90 471.20 402.50 - 28.04 43035.
UBS 10.35 0.21 16.11 9.86 6.20 10.16 40727.
Zurich Fin 351.10 4.00 354.20 282.40 5.08 14.15 53561.
Taiwan (NT$)
Chunghwa Telecom♦ 107.50 -0.50 117.50 96.30 4.29 24.18 26600.
Formosa PetChem 98.10 -0.70 151.00 94.00 4.71 28.71 29808.
HonHaiPrc♦ 72.40 0.40 102.63 67.00 3.32 9.16 32015.
MediaTek 353.00 31.00 353.00 199.50 2.73 28.00 17899.
TaiwanSem 252.00 2.00 286.00 206.50 3.01 20.61 208435.
Thailand (THB)
PTT Explor 43.25 0.50 55.25 42.00 4.43 12.43 40053.
United Arab Emirates (Dhs)
Emirtestele♦ 16.20 0.10 17.80 15.20 4.71 16.33 38358.
United Kingdom (p)
AscBrFd 2303 - 2659 2011 1.95 19.89 22123.
AstraZen♦ 7256 - 7475.15 5312 3.08 53.69 111507.
Aviva♦ 360.70 - 498.50 3.87 8.32 6.23 17565.
Barclays♦ 139.82 - 185.90 136.47 4.65 7.78 28951.
BP♦ 490.20 - 603.20 5.08 6.58 14.26 118553.
BrAmTob 3029 - 4240 2336.5 6.57 11.28 68528.
BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.
BT♦ 164.02 - 268.60 163.24 9.25 7.59 19747.
Compass 2038 - 2113 1467.5 1.85 27.62 40670.
Diageo♦ 3452 - 3538 2513 1.93 26.53 105451.
GlaxoSmh♦ 1658 - 1749.4 1408.8 4.83 18.66 98941.
Glencore 224.40 - 343.60 188.50 7.00 40.80 39278.
HSBC♦ 597.20 - 705.00 6.30 6.70 11.02 145297.
Imperial Brands 2089 - 3009 1821.4 8.99 12.85 24176.
LlydsBkg♦ 49.65 - 66.79 48.16 6.47 9.34 43420.
Natl Grid 857.70 - 892.00 744.50 5.42 19.45 34934.
Prudential 1415.5 - 1819.5 1325 3.49 14.02 44439.
RBS♦■ 182.15 - 274.20 176.55 3.02 7.97 26448.
ReckittB 6170 - 7174 5559 2.77 19.23 52723.
RELX♦ 1925.5 - 1995.13 1466.5 2.19 24.97 45437.
RioTinto♦■ 4005 - 5039 3460.5 6.02 6.47 65181.
RollsRoyce 754.00 - 1034 723.40 1.55 -6.00 17016.
RylDShlA♦ 2273 - 2687 2209.5 6.53 11.66 126796.
Shire# 4690 111.00 4780 2944 0.58 11.63 56567.
StandCh 612.40 - 742.60 514.20 2.69 49.33 24498.
Tesco 216.10 - 260.10 187.05 1.70 15.95 21470.
Vodafone 150.84 - 178.26 1.50 8.68 -10.77 48822.
WPP 952.60 - 1323.5 791.00 6.30 17.10 14635.
United States of America ($)
21stC Fox A 33.37 0.38 41.70 27.73 - - -
3M♦ 162.30 0.80 219.75 155.63 - - -
AbbottLb 85.70 0.92 88.76 64.03 - - -
Abbvie 66.08 1.65 100.23 62.66 - - -
Accenture 195.45 2.23 197.47 132.63 - - -
Adobe 288.14 0.69 313.11 204.95 - - -
AEP♦ 90.56 0.33 91.99 68.92 - - -
Aetna 212.70 0.70 213.36 166.89 0.92 19.50 69637.
Aflac 52.92 0.27 57.18 41.45 - - -
AirProd 228.60 -0.16 232.47 148.44 - - -
Alexion 112.33 1.48 141.86 92.56 - - -
Allergan♦ 159.27 1.02 197.00 114.27 - - -
Allstate 104.07 0.85 109.13 77.00 - - -
Alphabet 1198.64 19.43 1296.98 977.66 - - -
Altria 46.85 0.37 66.04 42.40 - - -
Amazon 1816.08 23.51 2050.5 1307 - - -
AmerAir♦ 26.24 0.45 43.89 25.14 - - -
AmerExpr 124.61 -0.02 129.34 89.05 - - -
AmerIntGrp 54.78 0.47 57.59 36.16 - - -
AmerTower 224.53 1.60 225.43 140.40 - - -
Amgen♦ 201.75 -2.27 211.90 166.30 - - -
Anadarko 72.77 0.56 76.23 40.40 - - -
Anthem 276.81 1.27 317.99 227.16 - - -
Aon Cp 194.57 3.06 198.61 135.30 - - -
Apple 211.26 4.76 233.47 142.00 - - -
ArcherDan 37.92 0.08 52.07 36.45 - - -AT&T 35.17 0.20 35.27 26.80 - - -
AutomData 168.21 1.19 172.00 121.40 - - -
Avago Tech 276.44 2.66 323.20 204.68 - - -
BakerHu 21.36 0.30 34.49 20.09 - - -
BankAm 27.22 0.19 31.49 22.66 - - -
Baxter 87.77 0.80 88.28 61.05 - - -
BB & T♦ 46.91 0.36 53.08 40.68 - - -
BectonDick 250.94 2.61 264.68 208.62 - - -
BerkshHat302120.011565.01 335900 279410 - - -
Biogen 234.39 2.71 357.50 216.12 - - -
BkNYMeln 42.82 0.49 54.27 41.42 - - -
BlackRock 424.00 4.54 492.00 360.79 - - -
Boeing♦ 332.14 1.69 446.01 292.47 - - -
BrisMySq 47.50 0.52 63.69 42.48 - - -
CapOne 86.91 1.41 101.26 69.90 - - -
CardinalHlth 43.85 0.66 58.31 41.03 - - -
Carnival 45.81 0.88 67.69 43.97 - - -
Caterpillar♦ 116.99 0.56 159.37 112.06 - - -
CBS 44.14 0.34 59.56 41.38 - - -
Celgene 95.10 0.36 98.97 58.59 - - -
CharlesSch♦ 37.61 0.47 52.70 36.01 - - -
Charter Comms 387.68 3.17 417.13 272.91 - - -
Chevron Corp♦ 117.38 1.57 127.60 100.22 - - -
Chubb 155.87 0.47 160.23 119.54 - - -
Cigna 164.30 3.06 226.61 141.95 - - -
Cisco 47.78 0.82 58.26 40.25 - - -
Citigroup♦ 64.24 0.76 75.24 48.42 - - -
CME Grp 215.53 1.95 216.73 161.05 - - -
Coca-Cola 54.34 -0.07 54.82 44.25 - - -
Cognizant 61.95 0.73 78.59 56.73 - - -
ColgtPlm 72.78 0.50 76.41 57.41 - - -
Comcast 43.85 0.67 45.30 32.61 - - -
ConocPhil♦ 52.90 1.43 79.96 50.59 - - -
Corning 27.94 0.31 36.56 26.98 - - -
Costco 275.01 0.91 284.31 189.51 - - -
CrownCstl 143.59 0.67 144.06 103.21 - - -
CSX 65.38 0.29 80.73 58.47 - - -
CVS 60.91 0.63 82.15 51.72 - - -
Danaher 140.95 0.60 145.50 94.59 - - -
Deere 151.30 2.07 171.22 128.32 - - -
Delphi♦ 14.61 -0.04 40.21 13.18 - - -
Delta 58.49 0.45 63.44 45.08 - - -
Devon Energy 23.04 0.50 43.60 20.37 - - -
DiscFinServ 81.07 0.72 92.98 54.36 - - -
Disney 136.36 1.16 147.15 100.35 - - -
DominRes 77.83 0.97 79.47 67.41 - - -
DowDupont♦ 30.52 -0.65 48.38 30.06 12.46 8.93 68559.
DukeEner♦ 90.49 0.72 91.67 78.00 - - -
Eaton■ 78.69 1.37 89.46 64.46 - - -
eBay 40.43 0.41 42.00 26.01 - - -
Ecolab 207.38 0.57 209.87 135.77 - - -
Emerson♦ 58.45 0.53 79.70 55.39 - - -
EOG Res 76.82 0.90 133.53 73.95 - - -
EquityResTP 82.17 0.53 82.41 62.40 - - -
Exelon♦ 45.26 0.13 51.18 42.19 - - -
ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.
ExxonMb♦ 69.26 0.96 87.36 64.65 - - -
Facebook 185.80 2.10 208.66 123.02 - - -
Fedex 158.56 2.56 259.25 150.68 - - -
FordMtr♦ 9.06 0.10 10.56 7.41 - - -
Franklin 27.43 0.06 35.82 26.85 - - -
GenDyn 186.97 2.62 207.72 143.87 - - -
GenElectric 8.74 -0.05 13.78 6.66 - - -
GenMills 54.79 -0.23 55.29 36.42 - - -
GenMotors 37.33 0.33 41.90 30.56 - - -
GileadSci 64.10 0.96 79.61 60.32 - - -
GoldmSchs 202.74 3.32 245.08 151.70 - - -
Halliburton 19.23 0.36 42.57 17.46 - - -
HCA Hold 125.16 1.23 147.42 110.31 - - -
Hew-Pack 19.32 0.24 27.08 18.06 - - -
HiltonWwde♦ 93.75 0.74 101.14 65.64 - - -
HomeDep 207.56 3.91 219.30 158.09 - - -
Honywell♦ 165.89 0.86 178.47 123.48 - - -
HumanaInc 300.75 3.75 355.88 225.65 - - -
IBM♦ 135.25 1.49 154.36 105.94 - - -
IllinoisTool 152.09 1.87 160.78 117.75 - - -
Illumina 287.26 1.09 380.76 268.62 - - -
Intcntl Exch 92.59 0.92 93.40 69.69 - - -
Intel♦ 47.17 0.67 59.59 42.36 - - -
Intuit 272.68 1.72 284.97 182.61 - - -
John&John 132.35 0.99 148.99 121.00 - - -
JohnsonCn 42.76 0.43 42.89 28.30 - - -
JPMrgnCh 108.76 1.04 119.24 91.11 - - -
Kimb-Clark 141.38 0.66 141.97 100.32 - - -
KinderM 20.29 0.16 21.50 14.62 - - -
Kraft Heinz 25.68 0.27 61.68 24.89 - - -
Kroger♦ 23.00 0.34 32.74 20.70 - - -
L Brands 20.44 0.08 38.00 19.45 - - -
LasVegasSd 54.29 1.89 69.60 47.39 - - -
LibertyGbl 26.20 0.16 29.55 19.88 - - -
Lilly (E)♦ 111.96 1.44 132.13 103.66 - - -Lockheed 379.68 2.68 381.51 241.18 - - -
Lowes 95.64 1.72 118.23 84.75 - - -
Lyondell 75.15 0.90 116.63 71.83 - - -
Marathon Ptl 47.65 1.43 88.45 43.96 - - -
Marsh&M 98.53 0.75 103.37 74.30 - - -
MasterCard 276.59 2.23 283.33 171.89 - - -
McDonald's 218.09 -0.38 221.93 156.56 - - -
McKesson 147.38 2.09 149.99 106.11 - - -
Medtronic 103.53 0.77 104.24 81.66 - - -
Merck 86.25 1.19 87.07 66.10 - - -
Metlife♦ 45.84 0.49 51.16 37.76 - - -
Microsoft♦ 137.50 1.37 141.68 93.96 - - -
Mnstr Bvrg 57.46 0.28 66.38 47.74 - - -
MondelezInt 54.49 -0.05 55.85 38.79 - - -
Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.
MorganStly 40.39 0.45 50.43 36.74 - - -
MylanNV 19.02 0.49 39.59 16.63 - - -
Netflix 306.35 3.55 386.80 231.23 - - -
NextEraE 218.02 0.49 219.78 164.25 - - -
Nike 81.02 0.74 90.00 66.53 - - -
NorfolkS♦ 175.05 2.05 211.46 138.65 - - -
Northrop 370.69 2.78 377.34 223.63 - - -
NXP 104.00 0.44 108.51 67.62 - - -
Occid Pet 45.10 0.53 83.35 43.08 - - -
Oracle 54.04 0.45 60.50 42.40 - - -
Pepsico 132.08 0.32 135.24 104.53 - - -
Perrigo 46.84 0.66 78.90 36.28 - - -
Pfizer♦ 34.98 0.33 46.47 33.97 - - -
Phillips66♦ 98.49 0.56 121.55 78.44 - - -
PhilMorris 85.53 0.62 92.74 64.67 - - -
PNCFin 128.03 1.03 147.00 108.45 - - -
PPG Inds♦ 112.12 1.40 121.29 94.37 - - -
Praxair 164.50 -0.99 169.75 140.00 2.11 14.32 47306.
Priceline 1905.64 -1.38 2067.99 1612.41 - 19.33 92937.
ProctGmbl 119.71 0.53 121.76 78.49 - - -
Prudntl♦ 82.33 1.30 106.64 75.61 - - -
PublStor 259.21 0.43 261.06 193.89 - - -
Qualcomm 74.43 1.15 90.34 49.10 - - -
Raytheon 180.05 1.86 210.89 144.27 - - -
Regen Pharm 297.42 0.57 442.00 287.66 - - -
S&P Global 260.66 3.98 262.83 156.68 - - -
Salesforce 143.24 -0.65 167.56 113.60 - - -
Schlmbrg 33.79 1.07 65.61 31.11 - - -
Sempra Energy 139.08 0.20 141.86 104.88 - - -
Shrwin-Will♦ 530.97 0.88 536.74 355.28 - - -
SimonProp♦ 149.81 1.20 191.49 147.21 - - -
SouthCpr♦ 30.34 0.43 45.98 29.01 - - -
Starbucks♦ 96.50 -0.02 99.72 52.42 - - -
StateSt 51.10 0.90 90.20 48.62 - - -
Stryker 217.16 0.16 222.59 144.75 - - -
Sychrony Fin 33.56 0.13 36.87 21.78 - - -
T-MobileUS 77.89 0.14 85.22 59.96 - - -
Target 85.90 1.69 90.39 60.15 - - -
TE Connect 91.22 1.23 97.99 69.84 - - -
Tesla Mtrs 222.85 2.91 379.49 176.99 - - -
TexasInstr 124.67 1.85 130.37 87.70 - - -
TheTrvelers 147.47 0.66 155.09 111.08 - - -
ThrmoFshr 278.23 2.08 305.45 208.34 - - -
TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.
TJX Cos♦ 51.66 0.27 57.15 41.49 - - -
UnionPac 168.92 2.67 180.54 128.08 - - -
UPS B♦ 117.00 1.70 125.09 89.89 - - -
USBancorp 52.71 0.43 57.81 43.14 - - -
UtdHlthcre 245.48 -0.21 287.94 208.07 - - -
UtdTech♦ 126.19 1.14 144.40 100.48 - - -
ValeroEngy♦ 79.40 1.28 122.42 68.81 - - -
Verizon 57.36 0.71 61.58 52.28 - - -
VertexPharm 186.76 1.82 195.81 151.80 - - -
VF Cp 79.29 0.51 96.20 67.18 - - -
Viacom 26.23 0.21 34.44 23.31 - - -
Visa Inc♦ 178.62 0.39 184.07 121.60 - - -
Walgreen♦ 51.19 0.71 86.31 49.12 - - -
WalMartSto 114.27 1.28 115.49 85.78 - - -
WellsFargo♦ 45.01 0.62 59.53 43.02 - - -
Williams Cos 23.45 0.17 31.05 20.36 - - -
Yum!Brnds♦ 115.76 0.14 119.72 83.39 - - -
Venezuela (VEF)
Bco de Vnzla 850.00 -49.98 899.98 3.25337.86 - 214.
Bco Provncl 83800 -200.00 87000 370.00 - 10.39 624.
Mrcntl Srvcs 120000 1500 122000 750.00 0.00 9.14 505.
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 %
RelianceIn 1292.60 1278.00 14.60 1.14 130.50 11.2 2.
MediaTek 353.00 322.00 31.00 9.63 30.00 9.3 16.
GuosenSec 13.54 12.31 1.23 9.99 1.15 9.3 2.
ChUncHK 7.81 7.86 -0.05 -0.64 0.59 8.2 -4.
SHK Props 119.20 116.80 2.40 2.05 8.90 8.1 -11.
ChMrchSecs 17.00 15.71 1.29 8.21 1.22 7.7 1.
WalMartSto 114.27 112.99 1.28 1.13 6.99 6.5 0.
Chna Utd Coms 5.76 5.63 0.13 2.31 0.35 6.5 -2.
Unilever 53.97 53.34 0.63 1.18 3.17 6.2 0.
MollerMrsk 7438.00 7308.00 130.00 1.78 426.00 6.1 -2.
Citic Secs 14.46 13.64 0.82 6.01 0.76 5.5 -5.
Iberdrola 9.31 9.25 0.06 0.65 0.49 5.5 10.
SandsCh 36.75 34.95 1.80 5.15 1.90 5.5 -9.
HK Exc&Clr 252.80 245.00 7.80 3.18 13.00 5.4 -7.
ShenwanHong 0.06 0.06 0.00 0.00 0.00 5.3 -27.
McKesson 147.38 145.29 2.09 1.44 7.19 5.1 5.
Apple 211.26 206.50 4.76 2.31 10.27 5.1 4.
Hngzh HikVDT 31.28 30.01 1.27 4.23 1.49 5.0 19.
Enel 6.33 6.29 0.05 0.75 0.30 4.9 0.
ChngKng 55.05 53.60 1.45 2.71 2.40 4.6 -9.
Based on the FT Global 500 companies in local currencyFT 500: BOTTOM 20^
Close Prev Day Week Month
price price change change % change change % change %
Gree Elec Apl 0.01 0.01 0.00 0.00 0.00 -13.3 -18.
Viacom 26.23 26.02 0.21 0.81 -3.78 -12.6 -14.
RBS 182.15 182.15 0.00 0.00 -22.45 -11.0 -18.
L Brands 20.44 20.36 0.08 0.39 -2.38 -10.4 -20.
BakerHu 21.36 21.06 0.30 1.42 -2.32 -9.8 -9.
CBS 44.14 43.80 0.34 0.78 -4.77 -9.8 -12.
Cisco 47.78 46.96 0.82 1.75 -4.65 -8.9 -16.
AmerAir 26.24 25.79 0.45 1.73 -2.55 -8.8 -20.
BOE Tech 0.87 0.91 -0.04 -4.40 -0.07 -7.4 -13.
BkNYMeln 42.82 42.33 0.49 1.16 -2.99 -6.5 -5.
Franklin 27.43 27.37 0.06 0.22 -1.89 -6.4 -22.
ItauHldFin 29.80 29.52 0.28 0.95 -2.01 -6.3 -3.
Petrobras 26.89 26.38 0.51 1.93 -1.73 -6.0 -10.
Continental 107.34 106.26 1.08 1.02 -6.80 -6.0 -3.
Aviva 360.70 360.70 0.00 0.00 -22.40 -5.8 -13.
GenMotors 37.33 37.00 0.33 0.89 -2.28 -5.8 -5.
21stC Fox A 33.37 32.99 0.38 1.14 -2.04 -5.7 -8.
Ambev 18.97 18.90 0.07 0.37 -1.10 -5.5 4.
Nutrien 65.83 66.11 -0.28 -0.42 -3.74 -5.4 -1.
Telstra 3.77 3.77 0.00 0.00 -0.21 -5.3 -1.
Based on the FT Global 500 companies in local currencyBONDS: HIGH YIELD & EMERGING MARKET^
Day's Mth's Spread
Red Ratings Bid Bid chge chge vs
Aug 19 date Coupon S* M* F* price yield yield yield US
High Yield US$
Qwest Capital Funding, Inc. 08/21 7.63 B+ WR BB 105.21 4.79 -0.02 -1.24 3.
High Yield Euro
Aldesa Financial Services S.A. 04/21 7.25 - - B 71.10 28.23 0.00 0.64 25.
Emerging US$
Peru 03/19 7.13 BBB+ A3 BBB+ 104.40 2.60 - - 0.
Brazil 01/22 12.50 BB- Ba2 BB- 114.69 5.78 -0.19 -0.45 4.
Brazil 01/23 2.63 BB- Ba2 BB- 95.75 3.80 -0.01 -0.40 1.
Turkey 03/23 3.25 - Ba3 BB 88.50 6.59 -0.30 0.91 4.
Colombia 03/23 2.63 BBB- Baa2 BBB 97.75 3.24 0.10 -0.38 0.
Poland 03/23 3.00 A- A2 A- 100.62 2.83 0.01 -0.21 0.
Mexico 10/23 4.00 BBB+ A3 BBB 105.35 2.62 -0.04 -0.29 1.
Turkey 03/27 6.00 - Ba2 BB+ 101.26 5.82 0.00 0.17 3.
Peru 08/27 4.13 BBB+ A3 BBB+ 103.50 3.66 0.01 -0.02 0.
Russia 06/28 12.75 BBB- Baa3 BBB 168.07 3.67 -0.02 -0.35 -
Emerging Euro
Brazil 04/21 2.88 BB- Ba2 BB- 104.38 0.16 0.03 -0.07 -1.
Mexico 02/22 1.88 BBB+ A3 BBB 104.42 0.11 -0.06 -0.08 -1.
Mexico 04/23 2.75 BBB+ A3 BBB+ 107.76 0.76 0.00 -0.07 -1.
Bulgaria 03/28 3.00 BBB- Baa2 BBB 117.04 1.00 0.02 -0.15 -1.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company. US $ denominated bonds NY close; all
other London close. *S - Standard & Poor’s, M - Moody’s, F - Fitch.BONDS: GLOBAL INVESTMENT GRADE^
Day's Mth's Spread
Red Ratings Bid Bid chge chge vs
Aug 19 date Coupon S* M* F* price yield yield yield US
US$
Barclays plc 01/28 4.34 BBB Baa3 A 104.40 3.65 0.01 -0.41 -
FleetBoston Financial Corp. 01/28 6.88 BBB+ Baa1 A 123.86 3.56 0.01 -0.46 -
Barclays plc 01/28 4.34 BBB Baa3 A 104.40 3.65 0.01 -0.41 -
FleetBoston Financial Corp. 01/28 6.88 BBB+ Baa1 A 123.86 3.56 0.01 -0.46 -
NationsBank Corp. 03/28 6.80 BBB+ Baa1 A 124.13 3.51 0.01 -0.46 -
NationsBank Corp. 03/28 6.80 BBB+ Baa1 A 124.13 3.51 0.01 -0.46 -
Euro
Citigroup Inc. 02/30 4.25 BBB Baa2 A- 118.74 0.77 -0.05 -0.10 -0.
HBOS plc 03/30 4.50 BBB- Baa1 A- 113.01 1.55 -0.01 0.08 0.
HBOS plc 03/30 4.50 BBB- Baa1 A- 113.01 1.55 -0.01 0.08 0.
Goldman Sachs Group, Inc. (The) 02/31 3.00 BBB+ A3 A 124.68 0.75 0.03 -0.31 -0.
Yen
Mexico 06/26 1.09 BBB+ A3 BBB 101.72 0.83 0.02 -0.04 -
£ 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- 140.33 2.05 0.07 -0.26 0.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company. US $ denominated bonds NY close; all other London
close. *S - Standard & Poor’s, M - Moody’s, F - Fitch.INTEREST RATES: OFFICIAL^
Aug 19 Rate Current Since Last Mnth Ago Year Ago
US Fed Funds 2.25-2.50 19-12-2018 2.00-2.25 2.00-2.25 1.25-1.
US Prime 5.50 19-12-2018 5.25 5.25 4.
US Discount 3.00 19-12-2018 2.75 2.75 1.
Euro Repo 0.00 16-03-2016 0.00 0.00 0.
UK Repo 0.75 02-08-2018 0.50 0.50 0.
Japan O'night Call 0.00-0.10 01-02-2016 0.00 0.00--0.10 0.00--0.
Switzerland Libor Target -1.25-0.25 15-01-2015 -0.75--0.25 -1.25--0.25 -1.25--0.
INTEREST RATES: MARKET^
Over Change One Three Six One
Aug 19 (Libor: Aug 16) night Day Week Month month month month year
US$ Libor 2.09850 0.003 1.173 -0.010 2.17213 2.13588 2.01675 1.
Euro Libor -0.46757 0.000 -0.042 -0.007 -0.43443 -0.44271 -0.45171 -0.
£ Libor 0.66800 0.000 0.444 0.000 0.71063 0.76550 0.80975 0.
Swiss Fr Libor -0.015 -0.84480 -0.83700 -0.82060 -0.
Yen Libor 0.011 -0.11517 -0.10200 -0.04950 0.
Euro Euribor -0.019 -0.42300 -0.42000 -0.42700 -0.
Sterling CDs 0.000 0.75000 0.77000 0.
US$ CDs 0.000 2.45000 2.56000 2.
Euro CDs ----
Short 7 Days One Three Six One
Aug 19 term notice month month month year
Euro -0.61 -0.31 -0.61 -0.31 -0.58 -0.28 -0.61 -0.31 -0.63 -0.33 -0.61 -0.
Sterling 0.45 0.55 0.70 0.80 0.72 0.82 0.75 0.90 0.78 0.
Swiss Franc ------------
Canadian Dollar - - - - - - - - - - - -
US Dollar 2.05 2.35 2.05 2.35 2.06 2.36 2.02 2.32 1.96 2.26 1.87 2.
Japanese Yen -0.15 0.05 -0.20 0.00 -0.20 0.10 -0.10 0.20 -0.05 0.25 0.00 0.
Libor rates come from ICE (see http://www.theice.com) and are fixed at 11am UK time. Other data sources: US $, Euro & CDs:
Tullett Prebon; SDR, US Discount: IMF; EONIA: ECB; Swiss Libor: SNB; EURONIA, RONIA & SONIA: WMBA.BOND INDICES^
Day's Month's Year Return Return
Index change change change 1 month 1 year
Markit IBoxx
ABF Pan-Asia unhedged 202.37 0.16 0.44 5.86 0.65 9.
Corporates( £) 375.32 -0.47 0.95 10.72 2.17 9.
Corporates($) 307.98 0.25 2.26 12.59 2.26 12.
Corporates(€) 240.11 -0.07 0.37 7.38 1.37 6.
Eurozone Sov(€) 258.21 -0.31 1.92 9.81 3.12 10.
Gilts( £) 360.94 -0.80 3.47 10.97 5.01 10.
Global Inflation-Lkd 281.48 0.87 2.89 8.93 2.59 7.
Markit iBoxx £ Non-Gilts 367.10 -0.42 1.11 9.49 2.28 8.
Overall ($) 263.40 0.30 2.91 10.08 2.91 10.
Overall( £) 359.33 -0.69 2.73 10.50 4.16 9.
Overall(€) 250.16 -0.21 1.58 8.65 2.66 9.
Treasuries ($) 246.49 0.35 3.44 8.82 3.44 8.
FTSE
Sterling Corporate (£) ------
Euro Corporate (€) 104.47 -0.05 - - 0.54 -1.
Euro Emerging Mkts (€) 421.41 -1.38 - - -3.65 18.
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 270.12 -8.85 -18.85 17.82 315.74 234.
Europe 5Y 50.59 -1.97 -7.68 1.37 73.15 45.
Japan 5Y 62.09 -2.10 0.20 5.71 72.09 53.
Senior Financials 5Y 64.51 -3.11 -10.17 3.69 93.48 53.
Markit CDX
Emerging Markets 5Y 204.20 -6.91 26.69 44.36 219.14 155.
Nth Amer High Yld 5Y 357.67 -12.70 2.70 - 374.87 311.
Nth Amer Inv Grade 5Y 58.25 -3.68 -1.04 3.90 70.26 49.
Websites: markit.com, ftse.com. All indices shown are unhedged. Currencies are shown in brackets after the index names.COMMODITIES http://www.ft.com/commodities^
Energy Price* Change
Crude Oil† Sep 55.19 0.
Brent Crude Oil‡ 59.04 0.
RBOB Gasoline† Aug 1.66 0.
Heating Oil† --
Natural Gas† Aug 2.14 -0.
Ethanol♦ --
Uranium† Sep 25.15 0.
Carbon Emissions‡ --
Diesel† --
Base Metals (♠ LME 3 Months)
Aluminium 1798.00 2.
Aluminium Alloy 1175.00 -25.
Copper 5772.50 18.
Lead 2035.50 1.
Nickel 15820.00 -365.
Tin 16500.00 -105.
Zinc 2260.50 -7.
Precious Metals (PM London Fix)
Gold 1515.25 -0.
Silver (US cents) 1716.00 -13.
Platinum 833.00 -4.
Palladium 1458.00 15.
Bulk Commodities
Iron Ore 88.70 -0.
GlobalCOAL RB Index 57.35 -2.
Baltic Dry Index 2067.00 -21.Agricultural & Cattle Futures Price* Change
Corn♦ Sep 364.00 -7.
Wheat♦ Sep 469.00 -1.
Soybeans♦ Sep 860.25 -6.
Soybeans Meal♦ Sep 292.90 -1.
Cocoa (ICE Liffe)X Sep 1638.00 7.
Cocoa (ICE US)♥ Sep 2129.00 16.
Coffee(Robusta)X Sep 1300.00 -6.
Coffee (Arabica)♥ Sep 92.50 -0.
White SugarX 310.20 -4.
Sugar 11♥ 11.42 -0.
Cotton♥ Oct 60.03 0.
Orange Juice♥ Sep 99.10 1.
Palm Oil♣ --
Live Cattle♣ Aug 99.80 0.
Feeder Cattle♣ Aug 134.75 -0.
Lean Hogs♣ Oct 62.00 0.
% Chg % Chg
Aug 16 Month Year
S&P GSCI Spt 397.70 -3.55 -11.
DJ UBS Spot 76.60 -2.92 -8.
TR/CC CRB TR 179.43 -3.66 -7.
M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.
UBS Bberg CMCI TR 13.82 -3.78 -6.
LEBA EUA Carbon 28.19 0.00 26.
LEBA CER Carbon 0.21 0.00 -12.
LEBA UK Power 810.00 -62.93 -67.
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
Aug 16 Aug 16 Prev return stock Market stocks
Can 4.25%' 21 109.00 0.301 0.303 -0.07 5.18 85685.13 8
Fr 2.25%' 20 -------
Swe 0.25%' 22 115.60 -2.327 -2.312 -0.06 33.18 246777.42 7
UK 2.5%' 22 116.71 -2.963 -3.023 -0.43 15.74 765137.33 28
UK 2.5%' 24 375.40 -2.857 -2.894 -0.14 6.82 765137.33 28
UK 2%' 35 309.74 -2.618 -2.631 3.57 9.08 765137.33 28
US 0.625%' 21 100.60 0.312 0.334 0.32 35.84 1413595.95 40
US 3.625%' 28 130.52 0.087 0.076 1.88 16.78 1413595.95 40
Representative stocks from each major market Source: Merill Lynch Global Bond Indices † Local currencies. ‡ Total market
value. In line with market convention, for UK Gilts inflation factor is applied to price, for other markets it is applied to par
amount.
BONDS: TEN YEAR GOVT SPREADS^
Spread Spread
Bid vs vs
Yield Bund T-BondsSpread Spread
Bid vs vs
Yield Bund T-Bonds
Australia 0.89 - -0.
Austria -0.79 - -
Belgium ---
Canada ---
Denmark ---
Finland ---
France 0.36 - -
Germany ---
Greece 2.14 - -Italy 1.20 - -0.
Japan -0.26 - -1.
Netherlands ---
Norway ---
Portugal ---
Spain -0.01 - -1.
Switzerland ---
United Kingdom 0.43 - -1.
United States 1.52 - 0.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.VOLATILITY INDICES^
Aug 19 Day Chng Prev 52 wk high 52 wk low
VIX 17.44 -1.03 18.47 36.20 11.
VXD 17.96 -0.91 18.87 33.17 4.
VXN 20.77 -0.74 21.51 38.70 14.
VDAX 19.23 -2.07 21.30 - 10.
† CBOE. VIX: S&P 500 index Options Volatility, VXD: DJIA Index Options Volatility, VXN: NASDAQ Index Options Volatility.
‡ Deutsche Borse. VDAX: DAX Index Options Volatility.
BONDS: BENCHMARK GOVERNMENT^
Red Bid Bid Day chg Wk chg Month Year
Date Coupon Price Yield yield yield chg yld chg yld
Australia 12/21 2.00 102.98 0.71 0.01 0.00 -0.26 -1.
11/28 2.75 116.52 0.89 0.00 -0.07 -0.51 -1.
Austria 10/23 1.75 110.80 -0.79 0.02 -0.04 -0.24 -0.
02/47 1.50 135.89 0.16 0.05 -0.14 -0.53 -1.
Belgium 06/21 1.50 104.13 - - - - -
06/47 1.60 131.51 - - - - -
Canada -------
03/21 0.75 98.99 1.42 0.01 -0.04 -0.18 -0.
Denmark 11/20 0.25 101.45 - - - - -
11/23 1.50 110.32 - - - - -
Finland -------
09/20 0.38 101.24 -0.77 0.02 -0.06 -0.11 -0.
France 11/20 0.25 101.27 -0.75 0.01 -0.03 -0.11 -0.
05/25 0.50 107.08 -0.70 0.02 -0.10 -0.30 -0.
05/48 2.00 144.63 0.36 0.04 -0.19 -0.54 -1.
Germany -------
10/20 0.25 101.28 -0.85 0.00 -0.05 -0.15 -0.
02/25 0.50 107.89 -0.90 0.02 -0.06 -0.29 -0.
08/48 1.25 143.69 -0.21 0.05 -0.14 -0.54 -1.
Greece 02/25 3.00 109.82 2.14 -0.10 0.02 -0.14 -2.
02/25 3.00 109.82 2.14 -0.10 0.02 -0.14 -2.
Ireland 10/20 5.00 106.63 -0.67 0.01 -0.03 -0.10 -0.
05/30 2.40 126.23 -0.04 0.03 -0.13 -0.31 -1.
Italy 11/21 0.35 100.25 0.24 0.10 -0.28 0.11 -1.
10/23 0.65 100.05 0.64 0.09 -0.30 0.02 -1.
09/28 4.75 130.32 1.20 0.08 -0.41 -0.21 -2.
03/48 3.45 124.79 2.27 0.00 -0.37 -0.30 -1.
Japan 12/21 0.10 100.88 -0.27 0.00 -0.01 -0.09 -0.
12/23 0.60 103.99 -0.31 0.00 -0.02 -0.10 -0.
12/28 1.90 120.46 -0.26 0.00 -0.02 -0.12 -0.
09/47 0.80 117.21 0.17 0.02 -0.05 -0.19 -0.
Netherlands 07/21 3.25 107.94 - - - - -
07/25 0.25 106.13 - - - - -
New Zealand -------
05/21 6.00 108.31 - - - - -
Norway -------
05/21 3.75 104.60 - - - - -
Portugal 04/21 3.85 107.41 - - - - -
10/23 4.95 122.41 - - - - -
Spain 01/21 0.05 100.82 -0.51 0.02 -0.04 -0.05 -0.
10/28 5.15 147.46 -0.01 0.05 -0.17 -0.37 -1.
Sweden 12/20 5.00 107.30 - - - - -
11/23 1.50 109.63 - - - - -
Switzerland -------
04/21 2.00 105.18 -1.02 0.03 0.00 -0.12 -0.
United Kingdom 01/21 1.50 101.37 0.53 0.08 0.08 -0.05 -0.
09/23 2.25 107.42 0.40 0.07 0.07 -0.16 -0.
12/28 6.00 150.73 0.43 0.05 -0.02 -0.35 -0.
07/47 1.50 111.84 1.01 0.05 -0.15 -0.42 -0.
United States 11/20 1.75 100.17 1.61 -0.03 -0.16 -0.36 -1.
12/23 2.25 103.43 1.44 -0.01 -0.13 -0.45 -1.
11/28 5.25 132.06 1.52 0.02 -0.18 -0.57 -1.
11/47 2.75 116.22 2.00 0.02 -0.24 -0.64 -1.
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.GILTS: UK CASH MARKET^
Red Change in Yield 52 Week Amnt
Aug 19 Price £ Yield Day Week Month Year High Low £m
---------
---------
Tr 3.75pc '19 100.15 0.63 1.61 5.00 16.67 -1.56 102.11 100.00 28.
Tr 4.75pc '20 102.28 0.59 -1.67 7.27 1.72 -10.61 106.29 102.28 33.
Tr 1.5pc '21 101.42 0.49 -2.00 13.95 -5.77 -33.78 101.83 101.20 32.
Tr 4pc '22 109.08 0.41 -2.38 17.14 -16.33 -48.10 111.23 109.00 38.
Tr 5pc '25 125.30 0.39 2.63 18.18 -27.78 -63.55 125.90 122.06 35.
Tr 1.25pc '27 106.50 0.42 5.00 5.00 -37.31 -67.19 107.13 96.94 23.
Tr 4.25pc '32 143.74 0.68 6.25 -4.23 -30.61 -55.26 145.40 128.48 35.
Tr 4.25pc '36 152.47 0.85 6.25 -6.59 -27.35 -47.53 154.68 133.08 30.
Tr 4.5pc '42 172.04 1.02 5.15 -8.11 -23.88 -40.35 175.42 145.84 26.
Tr 3.75pc '52 175.26 1.04 5.05 -8.77 -22.39 -37.35 179.98 141.38 23.
Tr 4pc '60 198.78 1.01 5.21 -9.82 -22.90 -36.48 204.89 156.07 23.
Gilts benchmarks & non-rump undated stocks. Closing mid-price in pounds per £100 nominal of stock.GILTS: UK FTSE ACTUARIES INDICES^
Price Indices Day's Total Return Return
Fixed Coupon Aug 19 chg % Return 1 month 1 year Yield
1 Up to 5 Years 91.69 0.01 2459.31 0.17 1.62 0.
2 5 - 10 Years 187.61 -0.06 3717.86 1.36 6.46 0.
3 10 - 15 Years 225.27 -0.31 4727.79 2.79 10.16 0.
4 5 - 15 Years 196.17 -0.13 3965.63 1.77 7.45 0.
5 Over 15 Years 382.02 -1.03 6108.68 5.98 15.40 1.
7 All stocks 190.82 -0.54 3961.38 3.33 9.34 0.
Day's Month Year's Total Return Return
Index Linked Aug 19 chg % chg % chg % Return 1 month 1 year
1 Up to 5 Years 313.69 0.04 0.60 1.22 2538.67 0.60 2.
2 Over 5 years 835.85 -0.21 6.58 15.69 6288.86 6.58 16.
3 5-15 years 528.54 -0.01 3.64 10.20 4172.10 3.64 11.
4 Over 15 years 1093.50 -0.28 7.48 17.40 8022.46 7.48 17.
5 All stocks 744.01 -0.18 5.74 14.12 5691.15 5.75 14.
Yield Indices Aug 19 Aug 16 Yr ago Aug 19 Aug 16 Yr ago
5 Yrs 0.29 0.29 0.90 20 Yrs 1.02 0.97 1.
10 Yrs 0.55 0.52 1.33 45 Yrs 1.02 0.97 1.
15 Yrs 0.86 0.81 1.
inflation 0% inflation 5%
Real yield Aug 19 Dur yrs Previous Yr ago Aug 19 Dur yrs Previous Yr ago
Up to 5 yrs -2.67 2.98 -2.65 -1.91 -3.20 3.00 -3.18 -2.
Over 5 yrs -2.21 25.59 -2.22 -1.64 -2.24 25.65 -2.25 -1.
5-15 yrs -2.78 10.27 -2.78 -1.74 -2.87 10.28 -2.87 -1.
Over 15 yrs -2.15 29.75 -2.16 -1.63 -2.18 29.79 -2.19 -1.
All stocks -2.22 22.64 -2.23 -1.65 -2.25 22.75 -2.26 -1.
See FTSE website for more details http://www.ftse.com/products/indices/gilts
©2018 Tradeweb Markets LLC. All rights reserved. The Tradeweb FTSE
Gilt Closing Prices information contained herein is proprietary to
Tradeweb; may not be copied or re-distributed; is not warranted to be
accurate, complete or timely; and does not constitute investment advice.
Tradeweb is not responsible for any loss or damage that might result from the use of this information.
All data provided by Morningstar unless otherwise noted. All elements listed are indicative and believed accurate
at the time of publication. No offer is made by Morningstar, its suppliers, or the FT. Neither the FT, nor
Morningstar’s suppliers, warrant or guarantee that the information is reliable or complete. Neither the FT nor
Morningstar’s suppliers accept responsibility and will not be liable for any loss arising from the reliance on the
use of the listed information. For all queries e-mail [email protected]
Data provided by Morningstar | http://www.morningstar.co.uk
RELEASED RELEASED
BY"What'sNews"VK.COM/WSNWS VK.COM/WSNWSTELEGRAM: TELEGRAM:t.me/whatsnws