Wednesday4 March 2020 ★ FINANCIAL TIMES 17
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$)
ANZ 24.00 -0.34 29.30 23.82 7.06 10.61 45071.
BHPBilltn 33.99 0.64 42.33 31.88 5.28 13.42 66300.
CmwBkAu 79.11 -1.36 91.05 69.72 5.81 16.23 92730.
CSL 313.00 6.89 342.75 189.14 0.85 48.67 94068.
NatAusBk 24.13 -0.34 30.00 23.89 7.99 13.05 47092.
Telstra 3.50 0.07 4.01 3.09 3.81 18.12 27563.
Wesfarmers 40.30 -0.30 47.42 33.30 5.83 22.03 30256.
Westpc 22.94 -0.25 30.05 22.68 8.68 11.43 54860.
Woolworths 38.00 -0.63 43.96 29.03 2.67 31.34 31734.
Belgium (€)
AnBshInBv 51.26 -0.74 92.71 50.23 - - -
KBC Grp 60.88 0.90 73.56 48.65 - - -
Brazil (R$)
Ambev 14.85 0.13 20.77 14.01 2.40 19.12 52401.
Bradesco 27.26 -0.35 35.89 26.48 1.33 11.97 24650.
Cielo 7.33 0.25 11.30 6.25 11.53 7.79 4466.
ItauHldFin 28.28 -0.32 32.79 27.19 4.85 9.88 31448.
Petrobras 28.10 - 33.70 25.92 1.85 11.88 46903.
Vale 47.66 1.30 57.36 42.44 - 14.47 56486.
Canada (C$)
BCE 62.34 0.39 65.45 57.70 5.26 17.98 42252.
BkMontrl 90.86 -1.24 106.51 88.24 4.49 10.44 43573.
BkNvaS 70.37 -0.20 76.75 67.17 4.98 10.48 64005.
Brookfield 83.09 0.57 90.72 60.28 1.05 16.10 65380.
CanadPcR 337.95 0.40 365.69 265.80 0.92 19.51 34649.
CanImp 103.11 -0.33 115.96 97.55 5.46 9.17 34413.
CanNatRs 33.73 -0.41 42.57 30.01 4.54 9.44 30020.
CanNatRy 115.04 0.06 127.96 111.41 1.88 17.77 61590.
Enbridge 51.18 0.27 57.32 43.02 5.91 16.90 77698.
GtWesLif 30.97 -0.08 35.60 27.52 5.51 11.12 21509.
ImpOil 29.77 -0.36 40.59 27.67 2.89 7.94 16527.
Manulife 22.67 -0.24 27.78 21.37 4.62 8.87 33124.
Nutrien 55.25 0.61 73.64 51.90 4.37 17.78 23720.
RylBkC 101.55 -0.74 109.68 97.30 4.03 11.55 108415.
Suncor En 35.92 -0.88 46.50 35.77 4.73 10.78 41261.
ThmReut 102.85 1.19 109.99 71.90 1.98217.13 38360.
TntoDom 68.53 -0.98 77.96 67.69 4.24 10.91 93162.
TrnCan 72.22 1.21 76.58 59.24 4.27 16.07 50812.
ValeantPh 30.80 -1.06 36.02 14.01 - -12.48 8158.
China (HK$)
AgricBkCh 3.21 0.02 3.88 2.93 6.15 4.81 12699.
Bk China 3.11 - 3.84 2.91 6.75 4.50 33472.
BkofComm 5.12 0.05 7.06 4.90 6.64 4.57 23072.
BOE Tech 0.68 0.02 1.06 0.58 - 26.16 17.
Ch Coms Cons 6.22 -0.01 8.78 5.40 4.31 4.70 3544.
Ch Evrbrght 3.20 0.02 4.10 3.09 5.70 4.63 5221.
Ch Rail Cons 9.60 0.11 11.78 7.47 2.48 6.38 2565.
Ch Rail Gp 4.62 0.04 8.05 4.14 3.14 5.31 2501.
ChConstBk 6.45 0.01 7.21 5.55 5.40 5.48 199587.
China Vanke 30.75 -0.35 35.60 26.25 3.86 7.93 6245.
ChinaCitic 4.14 0.03 5.41 3.92 6.29 4.02 7929.
ChinaLife 18.26 -0.10 23.35 17.38 1.00 14.06 17488.
ChinaMBank 37.25 - 42.75 34.60 2.87 9.35 22010.
ChinaMob 60.70 -0.60 87.70 58.30 5.28 10.09 159966.
ChinaPcIns 25.25 -0.80 34.75 25.25 4.50 7.15 9019.
ChMinsheng 5.47 0.08 6.34 4.98 7.17 3.99 5857.
ChMrchSecs 18.50 0.18 19.83 14.74 1.45 22.74 15155.
Chna Utd Coms 5.71 0.01 7.57 5.00 0.95 35.73 17337.
ChShenEgy 14.10 0.04 19.92 13.46 7.29 5.42 6167.
ChShpbldng 4.59 0.01 7.10 4.09 0.20237.50 12021.
ChStConEng 5.76 -0.07 6.72 4.93 2.97 6.16 34038.
ChUncHK 6.19 -0.06 10.70 6.14 2.50 15.06 24377.
CNNC Intl 4.77 - 6.73 4.37 2.56 16.28 10635.
CSR 5.17 -0.04 8.49 4.94 3.30 10.87 2908.
Daqin 7.23 0.02 9.03 7.05 6.75 7.40 15397.
Gree Elec Apl 0.12 0.00 0.37 0.01 - -0.03 5.
GuosenSec 12.34 0.15 15.13 10.38 0.99 19.89 14494.
HaitongSecs 8.60 -0.01 11.44 7.01 1.98 9.74 3774.
Hngzh HikVDT 35.85 0.25 40.09 23.55 1.70 27.32 41547.
Hunng Pwr 3.12 0.02 5.22 3.07 3.76 22.82 1887.
IM Baotou Stl 1.21 - 2.11 1.10 0.59 24.50 5490.
In&CmBkCh 5.42 0.02 6.13 4.81 5.24 5.57 60547.
IndstrlBk 17.66 0.07 20.66 16.80 3.97 5.67 48197.
Kweichow 1113 26.99 1241.61 733.65 1.33 33.60 200281.
Midea 0.99 - 1.65 0.95 5.06 -3.47 27.
New Ch Life Ins 29.30 -0.45 46.95 29.20 2.98 6.10 3899.
PetroChina 3.09 -0.01 5.47 3.02 4.89 11.97 8391.
PingAnIns 87.50 0.40 101.00 80.40 2.45 8.75 83874.
PngAnBnk 14.72 -0.07 17.60 11.60 1.00 9.22 40919.
Pwr Cons Corp 4.46 -0.09 6.25 3.64 2.23 9.33 7120.
SaicMtr 23.50 0.30 30.30 20.33 5.45 9.27 39330.
ShenwanHong 0.06 -0.01 0.14 0.04 - -3.26 71.
ShgPdgBk 11.06 0.02 13.33 10.22 3.22 5.36 44525.
Sinopec Corp 4.05 -0.02 6.89 4.00 10.86 9.20 13299.
Sinopec Oil 2.23 0.04 3.35 1.90 - 99.69 3846.
Denmark (kr)
DanskeBk 106.55 1.40 135.65 85.90 8.10 6.72 13741.
MollerMrsk 6802 102.00 10555 6540 2.30 22.75 10235.
NovoB 419.05 16.20 447.70 310.15 1.97 25.46 116748.
Finland (€)
Nokia 3.46 -0.04 5.62 3.02 2.93 -48.70 21805.
SampoA 37.68 0.66 43.38 34.45 7.67 18.21 23340.
France (€)
Airbus Grpe 112.12 4.50 139.40 103.36 - - -
AirLiquide 126.85 1.80 140.70 99.64 - - -
AXA 21.01 0.29 25.62 20.28 - - -
BNP Parib 42.81 -0.65 54.22 38.88 - - -
ChristianDior 383.00 -3.80 498.20 365.40 - - -
Cred Agr 10.23 -0.25 13.80 9.68 - - -
Danone 62.80 -0.30 82.38 61.90 - - -
EDF 13.00 0.15 13.61 8.93 - - -
Engie SA 15.24 0.10 16.80 12.31 - - -
EssilorLuxottica 127.65 5.95 145.00 95.50 - - -
Hermes Intl 642.80 9.40 725.60 554.00 - - -
LOreal 251.40 3.90 278.50 222.80 - - -
LVMH 377.35 1.25 439.05 285.70 - - -
Orange 12.12 -0.07 15.38 11.97 - - -
PernodRic 149.30 0.05 179.50 144.55 - - -
Renault 25.04 -0.60 64.20 24.77 - - -
Safran 127.15 3.85 152.30 115.70 - - -
Sanofi 86.09 0.50 95.06 71.74 - - -
Sant Gbn 32.80 0.88 39.57 30.18 - - -
Schneider 94.64 2.40 105.50 67.14 - - -
SFR Group 34.50 - 34.56 21.87 - -23.02 17905.
SocGen 24.23 -0.79 32.23 20.81 - - -
Total 39.32 0.22 52.27 37.72 - - -
UnibailR 190.00 0.35 236.45 177.35 5.80 17.44 22215.
Vinci 93.32 2.50 107.35 83.02 - - -
Vivendi 23.45 0.09 26.69 22.87 - - -
Germany (€)
Allianz 196.58 2.72 232.60 190.14 4.64 10.57 91668.
BASF 53.53 0.47 74.61 51.84 6.06 19.47 54958.
Bayer 64.20 -0.92 78.34 52.02 4.42 -43.35 70501.
BMW 57.76 -0.24 78.30 56.99 6.15 7.57 38867.
Continental 98.44 0.61 157.40 96.37 4.89 -90.69 22008.
Daimler 36.67 -0.46 60.00 36.44 8.99 9.56 43852.
Deut Bank 7.34 -0.23 10.37 5.78 1.52 -3.30 16959.
Deut Tlkm 14.77 0.03 16.75 14.39 4.81 24.67 78590.
DeutsPost 26.25 -0.35 35.00 25.94 4.44 12.56 36282.
E.ON 10.81 0.26 11.56 8.08 4.03 39.47 31922.
Fresenius Med 70.46 -0.10 81.10 57.24 1.68 16.53 23977.
Fresenius SE 42.42 -0.15 52.82 40.46 1.91 12.41 21436.
HenkelKgaA 76.65 0.70 90.30 75.30 2.42 14.96 22259.
Linde 176.95 4.35 208.60 145.50 1.81 17.23 106251.
MuenchRkv 237.30 3.10 284.20 203.60 3.95 12.20 38281.
SAP 112.94 1.94 129.60 94.28 1.35 39.20 155092.
Siemens 91.99 0.35 119.90 84.42 4.19 14.35 87402.
Volkswgn 154.55 1.85 185.00 139.90 3.15 5.72 50978.
Hong Kong (HK$)
AIA 75.50 -0.95 88.50 71.30 1.12 20.12 117473.
BOC Hold 26.60 -0.10 35.90 25.05 5.53 8.86 36197.
Ch OSLnd&Inv 26.75 0.10 31.30 23.70 3.37 6.27 37721.
ChngKng 48.20 -0.20 72.50 48.20 3.95 5.83 22912.
Citic Ltd 9.01 -0.05 12.28 8.50 4.56 4.92 33734.
Citic Secs 17.02 -0.06 20.50 13.12 2.34 14.46 4990.
CK Hutchison 66.90 0.10 86.45 64.30 4.75 6.56 33204.
CNOOC 11.06 -0.08 15.14 10.52 6.32 7.53 63556.
HangSeng 155.40 -2.50 212.60 155.00 4.90 12.08 38239.
HK Exc&Clr 257.00 2.20 286.20 222.00 2.61 33.90 41718.
MTR 43.30 0.25 55.75 42.50 2.78 18.32 34319.
SandsCh 35.80 -0.20 45.45 32.80 5.54 18.84 37269.
SHK Props 109.00 - 142.00 106.00 4.32 7.02 40653.
Tencent 394.00 4.40 420.00 312.20 0.25 38.79 484439.
India (Rs)
Bhartiartl 520.80 2.45 568.85 278.70 - - -
HDFC Bk 1181.8 2.20 1305.5 1035 - - -
Hind Unilevr 2166.65 7.20 2308.2 1650 - - -
HsngDevFin 2191.4 11.75 2499.9 1838.55 - - -
ICICI Bk 514.75 8.65 552.20 352.80 - - -
Infosys 747.00 5.95 847.00 615.10 - - -
ITC 193.85 -1.45 310.00 192.05 - - -
L&T 1181.3 20.40 1607 1150.55 - - -
OilNatGas 93.35 4.25 178.90 88.25 - - -
RelianceIn 1342.85 26.70 1617.55 1095.3 - - -
SBI NewA 289.85 2.45 373.80 244.35 - - -
SunPhrmInds 393.55 24.05 484.25 344.55 - - -
Tata Cons 2036.2 34.90 2296.2 1925 - - -
Indonesia (Rp)
Bk Cent Asia 22300 200.00 24700 16800 - - 38879.
Israel (ILS)
TevaPha 40.05 -2.00 62.60 21.75 - -2.84 12536.
Italy (€)
Enel 7.79 0.15 8.61 5.28 - - -
ENI 11.12 0.00 16.06 10.90 - - -
Generali 15.98 - 19.63 15.52 - - -
IntSPaolo 2.12 -0.02 2.63 1.80 - - -
Unicred 10.56 -0.47 14.44 9.07 - - -Japan (¥)
AstellasPh 1686.5 -50.00 1987 1375 2.39 12.54 29193.
Bridgestne 3579 -67.00 4734 3537 4.63 9.16 23749.
Canon 2735.5 -56.00 3338 2656 6.05 17.32 33922.
CntJpRwy 17980 -350.00 26255 17405 0.86 7.54 34437.
Denso 4117 -72.00 5225 4081 3.52 12.63 30161.
EastJpRwy 8180 -104.00 10940 8130 1.99 9.84 28743.
Fanuc 17695 -435.00 22060 17580 2.05 29.33 33567.
FastRetail 53520 -750.00 70230 51690 0.87 35.14 52782.
Fuji Hvy Ind 2580.5 -42.50 3184 2411.5 5.78 11.05 18454.
Hitachi 3601 -52.00 4693 3139 2.59 14.97 32385.
HondaMtr 2763 -33.50 3259 2412 4.20 8.95 46534.
JapanTob 2146 -6.00 2849 2103.5 7.33 10.00 39905.
KDDI 3050 -1.00 3451 2353.5 3.73 11.17 66792.
Keyence 34500 -170.00 40520 29260 0.30 38.31 78012.
MitsbCp 2632 -33.50 3256 2520 4.99 7.67 38911.
MitsubEst 1853.5 -24.50 2283 1814 1.79 20.52 23974.
MitsubishiEle 1345.5 -28.50 1658 1213 3.08 12.94 26861.
MitsuiFud 2473 -31.00 3035 2263.5 1.93 14.09 22515.
MitUFJFin 520.10 -6.30 603.00 490.50 4.68 9.60 65678.
Mizuho Fin 144.40 -1.80 177.50 143.50 5.38273.50 34091.
Murata Mfg 5748 -98.00 16430 4304 3.37 69.12 36115.
NipponTT 2459 -74.50 2908 2264 8.00 5.34 89182.
Nissan Mt 443.10 -17.40 969.00 443.10 8.99 12.12 17388.
Nomura 481.30 -9.90 586.40 330.70 3.87 -5.13 15633.
Nppn Stl 1172 -25.00 2081 1172 4.42 5.91 10355.
NTTDCMo 2893 -54.00 3164 2257.5 4.11 14.96 89710.
Panasonic 1011 -25.00 1264 787.70 3.07 8.40 23060.
Seven & I 3639 -103.00 4907 3573 2.78 14.23 29991.
ShnEtsuCh 11975 -170.00 13945 8826 1.82 15.42 46390.
Softbank 5088 50.00 6045 3958 0.67 11.20 98860.
Sony 6805 -68.00 8113 4507 0.61 9.85 80547.
SumitomoF 3403 -54.00 4167 3380 5.63 10.23 43446.
Takeda Ph 3800 27.00 4822 3401 4.90-136.2755693.
TokioMarine 5591 -98.00 6317 5177 3.42 11.41 36907.
Toyota 7044 -110.00 8026 6274 3.23 10.20 213700.
Mexico (Mex$)
AmerMvl 16.26 0.31 16.72 12.69 1.12 17.48 37944.
FEMSA UBD 165.57 3.17 192.50 157.91 1.53 16.29 18610.
WalMrtMex 57.95 0.43 59.87 48.77 1.64 26.00 52628.
Netherlands (€)
Altice 4.97 0.20 6.86 1.79 - - -
ASML Hld 259.30 9.05 294.40 155.22 - - -
Heineken 91.54 0.48 105.00 88.60 - - -
ING 8.34 -0.09 12.14 8.20 - - -
Unilever 49.33 0.81 57.77 46.96 - - -
Norway (Kr)
DNB 162.35 3.85 178.10 141.50 5.36 9.48 27835.
Equinor 148.35 3.80 203.90 139.15 6.32 9.44 53736.
Telenor 156.70 5.75 190.80 149.05 5.59 38.28 24523.
Qatar (QR)
QatarNtBk 18.29 0.14 21.25 16.47 3.41 12.30 46394.
Russia (RUB)
Gzprm neft 201.48 2.70 272.68 148.83 - - -
Lukoil 5782 232.00 6810 4980 - - -
MmcNrlskNckl 20714 554.00 22698 13352 - - -
Novatek 1007.6 10.40 1382.2 906.20 - - -
Rosneft 406.00 11.50 489.90 389.50 - - -
Sberbank 236.63 8.46 270.80 202.25 - - -
Surgutneftegas 39.05 0.24 54.89 24.06 - - -
Saudi Arabia (SR)
AlRajhiBnk 61.70 2.00 76.90 56.70 6.32 13.48 41109.
Natnlcombnk 43.10 0.95 64.40 40.60 5.31 10.90 34459.
SaudiBasic 78.20 3.90 128.00 73.80 5.67 15.71 62523.
SaudiTelec 84.10 2.90 117.40 80.40 4.95 14.13 44827.
Singapore (S$)
DBS 24.16 0.11 28.64 23.92 5.17 9.39 44560.
JardnMt US$ 52.46 -0.64 68.66 50.98 3.26 11.68 38448.
JardnStr US$ 27.89 -0.14 40.70 26.00 1.22 9.72 30905.
OCBC 10.65 0.07 12.19 10.45 4.69 9.76 33841.
SingTel 2.98 - 3.56 2.92 6.12 31.83 35139.
UOB 24.27 0.03 27.97 23.39 4.51 9.21 29436.
South Africa (R)
Firstrand 5500 12.00 7179 5359 - - -
MTN Grp 7701 184.00 11443 7300 - - -
Naspers N 245000 - 375001 200016 - - -
South Korea (KRW)
HyundMobis 204500-2500.00 268500 197500 2.54 8.78 16262.
KoreaElePwr 21200 250.00 36000 20600 - -7.24 11385.
SK Hynix 92800 700.00 106000 62400 1.68 11.03 56520.
SmsungEl 55400 400.00 62800 40850 2.66 14.71 276688.
Spain (€)
BBVA 4.25 -0.04 5.68 4.14 - - -
BcoSantdr 3.24 -0.02 4.68 3.16 - - -
CaixaBnk 2.42 0.09 3.14 1.98 - - -
Iberdrola 10.81 0.08 11.35 7.28 - - -
Inditex 27.92 0.01 32.28 23.77 - - -
Repsol 10.35 0.14 15.67 9.97 - - -
Telefonica 5.28 -0.06 7.90 5.24 - - -Sweden (SKr)
AtlasCpcoB 302.50 6.20 350.40 217.30 1.04 21.21 12537.
Ericsson 77.00 0.52 96.74 74.02 1.29 -29.07 25127.
H & M 177.10 2.50 214.35 133.46 5.56 22.71 27476.
Investor 500.00 14.60 568.60 404.30 2.59 17.16 24189.
Nordea Bk 76.70 0.55 86.73 57.20 9.60 23.18 32993.
SEB 93.38 0.92 104.90 78.88 6.40 10.76 21523.
SvnskaHn 98.36 0.96 113.80 82.02 5.57 11.76 20317.
Swedbank 148.85 1.70 181.10 120.75 9.50 8.44 17897.
Telia Co 39.25 0.47 44.90 37.75 5.91 21.07 17549.
Volvo 152.95 3.80 175.10 125.30 3.26 9.83 26829.
Switzerland (SFr)
ABB 20.91 0.13 24.69 17.25 - - -
CredSuisse 10.55 -0.15 14.14 10.30 - - -
Nestle 103.42 2.88 113.20 90.26 - - -
Novartis 81.07 -0.93 96.38 76.96 - - -
Richemont 65.14 0.76 87.44 63.16 - - -
Roche 320.90 6.20 351.60 255.95 - - -
Swiss Re 93.18 -0.04 117.05 89.26 - - -
Swisscom 537.20 11.20 577.80 458.90 - - -
Syngent 453.40 0.90 471.20 402.50 - 39.22 43035.
UBS 10.50 -0.02 13.81 9.86 - - -
Zurich Fin 390.70 10.00 439.90 313.30 - - -
Taiwan (NT$)
Chunghwa Telecom 108.00 - 123.50 106.50 4.17 23.54 27914.
Formosa PetChem 86.40 1.40 119.00 83.90 5.59 31.95 27422.
HonHaiPrc 81.00 1.80 101.50 70.10 4.97 9.10 37413.
MediaTek 372.00 9.00 464.00 266.00 2.43 28.05 19707.
TaiwanSem 317.50 6.50 366.00 220.00 2.45 25.71 274311.
Thailand (THB)
PTT Explor 40.75 1.50 50.25 38.00 5.26 11.58 36909.
United Arab Emirates (Dhs)
Emirtestele 15.42 0.42 17.80 15.00 5.40 14.26 36509.
United Kingdom (p)
AscBrFd 2279 17.00 2730 2078.81 1.99 20.51 23124.
AstraZen 7172 162.00 8227.88 5626 3.20 54.89 116417
Aviva 346.00 2.80 442.30 3.87 8.67 5.98 17797.
Barclays 139.56 -3.74 192.99 131.04 5.02 12.98 30522.
BP 414.95 3.70 583.40 4.69 8.00 21.86 106000
BrAmTob 3099.5 99.00 3507 34.85 6.42 11.54 74068.
BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.
BT 139.66 -0.10 231.50 134.92 11.03 6.41 17760.
Compass 1713 12.50 2150 20.62 2.25 24.51 36108
Diageo 2820.5 9.00 3633.5 2682 2.36 21.68 91006.
GlaxoSmh♦ 1608 -22.00 1857 1485.2 4.98 17.61 101356.
Glencore 191.26 -2.06 2334.5 187.04 8.21 34.77 35360.
HSBC 509.80 -10.30 741.00 5.76 8.08 9.82 131010.
Imperial Brands♦ 1583.8 20.80 2673 1527.4 12.22 14.97 19360.
LlydsBkg 48.68 -0.87 73.66 47.88 6.70 16.23 44962.
Natl Grid 1013.4 7.20 1073.8 8.90 4.67 23.73 43597.
Prudential 1263 -7.00 1532.78 1109.67 3.91 12.41 41882.
RBS 170.45 -2.05 274.20 2.23 3.23 10.30 26141.
ReckittB 5786 38.00 8191.3 5510 2.95 18.03 52223.
RELX 1920.5 35.00 2109 1597 2.19 24.91 47591.
RioTinto 3821.5 101.50 5039 3468.5 6.31 6.17 65693.
RollsRoyce 635.80 20.00 945.60 586.20 1.84 -5.06 15156.
RylDShlA 1723.6 7.60 2637.5 3.04 8.84 8.46 101557.
Shire# 4690 111.00 4780 2944 0.58 11.63 56567.
StandCh 538.20 -12.20 742.60 534.20 3.06 43.35 22741.
Tesco 235.10 6.90 332.67 210.70 2.45 17.56 24671.
Vodafone 133.52 -0.04 195.65 122.22 5.96 -20.20 45647.
WPP 755.00 14.60 1085.5 726.40 7.95 13.55 12252
United States of America ($)
21stC Fox A 31.64 -0.48 41.70 27.73 1.51 12.67 10908.
3M 149.18 -3.84 219.75 145.97 3.96 17.01 85784.
AbbottLb 80.46 -1.15 92.45 72.36 1.60 42.04 141885.
Abbvie 88.39 -0.30 97.86 62.66 4.91 37.44 130742.
Accenture 187.61 -1.94 216.39 160.50 1.19 25.28 123249.
Adobe 357.88 -2.40 386.75 249.10 - 60.51 172953.
AEP 96.36 1.27 104.97 80.66 2.89 21.50 47618.
Aetna - - - - - - -
Aflac 44.48 -0.81 57.18 41.92 2.50 10.53 32137.
AirProd 233.93 3.28 257.01 178.00 2.04 28.33 51623.
Alexion 94.84 -1.32 141.86 89.70 - 13.99 20997.
Allergan 193.30 -0.54 202.22 114.27 1.58 -6.69 63596.
Allstate 111.19 -1.48 125.92 92.24 1.83 14.25 35237.
Alphabet 1380.2 -6.12 1530.74 1027.03 - 28.49 413915.
Altria 42.88 0.81 57.88 38.57 7.86 44.33 79686.
Amazon 1962.04 8.09 2185.95 1586.57 - 83.58 976724.
AmerAir 18.81 -0.05 35.24 17.51 2.21 5.11 8014.
AmerExpr 111.21 -2.66 138.13 106.68 1.50 12.93 89862.
AmerIntGrp 42.26 -0.59 58.66 41.11 3.15 19.92 36910.
AmerTower 245.26 4.51 258.62 176.84 1.53 65.50 108626.
Amgen♦ 210.29 -1.92 244.99 166.30 2.80 15.53 124027.
Anadarko 72.77 0.56 76.23 40.40 1.50 -63.37 36563.
Anthem 269.85 -1.43 312.48 227.16 1.21 15.78 68089.
Aon Cp 218.47 -2.59 238.19 156.09 0.80 35.54 50593.
Apple 295.87 -2.94 327.85 169.50 1.05 23.921294573.
ArcherDan 38.84 - 47.20 35.78 3.71 17.78 21668.AT&T 36.98 -0.20 39.70 29.67 5.74 15.94 265253.
AutomData 161.94 -1.06 182.32 148.15 2.03 28.67 69919.
Avago Tech 280.17 -4.80 331.58 250.09 3.75 43.79 111916.
BakerHu 22.08 0.09 31.26 20.09 3.40 47.09 11412.
BankAm 28.35 -1.02 35.72 26.21 2.31 10.06 247453.
Baxter 87.10 -0.09 95.00 72.42 0.91 28.92 44466.
BB & T 54.24 0.75 55.66 40.68 3.26 12.85 41564.
BectonDick 242.38 -2.94 286.72 221.47 1.32 59.15 65726.
BerkshHat 320000-4500.00 347400294510.58 - 18.64 224126.
Biogen 322.27 -5.62 374.99 215.78 - 11.03 56095.
BkNYMeln 39.37 -1.59 54.27 38.54 3.04 9.83 35047.
BlackRock 491.34 3.40 576.81 403.54 2.76 18.23 76072.
Boeing♦ 286.59 -2.68 444.50 269.60 2.86 42.00 161393.
BrisMySq 60.19 -0.15 68.34 42.48 2.83 16.73 135879.
CapOne 88.42 -3.05 107.59 78.45 1.88 7.54 40418.
CardinalHlth 53.04 -0.98 60.69 41.03 3.76 -3.63 15475.
Carnival 32.06 -1.00 57.70 30.19 6.57 6.88 16916.
Caterpillar 126.87 -0.73 150.55 111.75 2.96 11.55 69788.
Celgene 108.24 0.11 110.70 58.59 - 12.71 77035.
CharlesSch 39.50 -2.48 51.65 34.58 1.69 14.01 50805.
Charter Comms 500.00 2.87 546.54 335.53 - 87.09 104987.
Chevron Corp 96.55 -0.04 127.34 90.11 5.05 13.32 181451.
Chubb 150.42 -1.40 167.74 131.63 2.05 18.28 68168.
Cigna 193.38 -0.96 224.64 141.95 0.02 16.56 71945.
Cisco 40.84 -0.33 58.26 38.35 3.49 14.95 173211.
Citigroup 66.58 -1.01 83.11 60.05 2.91 8.49 140249.
CME Grp 216.35 6.95 225.36 161.05 1.42 36.56 77540.
Coca-Cola 56.86 0.94 60.13 44.61 2.91 29.08 243945.
Cognizant 60.97 -0.37 74.85 56.73 1.36 15.88 33447.
ColgtPlm 73.19 0.75 77.41 64.75 2.42 26.06 62579.
Comcast 42.68 0.16 47.74 37.89 2.00 15.20 193897.
ConocPhil 49.20 -0.04 70.06 45.12 2.58 6.46 53186.
Corning 24.43 -0.25 35.34 22.80 3.32 17.52 18651.
Costco 310.82 1.68 325.26 215.87 0.80 37.21 137307.
CrownCstl 160.20 3.96 168.75 117.85 2.92 77.79 66605.
CSX 71.10 0.35 80.73 63.97 1.38 16.31 55019
CVS 63.63 -0.40 77.03 51.72 3.27 18.26 82983.
Danaher 151.08 0.39 169.19 123.50 0.46 42.98 105187.
Deere 163.09 -0.83 181.99 132.68 1.85 16.22 51147.
Delphi 13.98 -0.32 26.82 9.52 1.26 6.19 1203.
Delta 47.97 0.81 63.44 44.33 3.15 6.51 30705.
Devon Energy 16.16 -0.15 35.39 14.79 2.19 6.21 6187.
DiscFinServ 66.25 -1.63 92.98 63.24 2.57 7.21 20427.
Disney 118.58 -1.40 153.41 107.32 1.54 18.18 214088.
DominRes 84.46 0.28 90.89 72.61 4.42 59.71 70779.
DowDupont 30.52 -0.65 48.38 30.06 10.05 7.87 68559.
DukeEner♦ 97.37 0.70 103.79 84.28 3.98 19.54 71402.
Eaton 96.08 0.40 105.78 74.29 3.02 16.44 39717.
eBay 37.16 1.20 42.00 33.53 1.18 16.17 29582.
Ecolab 196.58 5.36 211.24 168.01 0.97 36.28 56647.
Emerson 65.41 -0.89 78.38 55.98 3.12 16.95 40018.
EOG Res 63.30 0.44 107.89 56.34 1.56 11.82 36844.
EquityResTP 80.15 1.08 89.55 72.78 2.91 36.18 29812.
Exelon 45.65 0.22 51.18 42.32 3.26 18.52 44477.
ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.
ExxonMb 52.67 -1.21 83.49 48.01 6.67 14.72 222903.
Facebook 193.48 -2.96 224.20 159.28 - 29.81 465463.
Fedex 137.14 -2.62 199.32 134.06 1.88395.43 35808.
FordMtr 7.14 -0.06 10.56 6.67 8.74 17.16 27803.
Franklin 23.52 0.17 35.82 21.36 4.60 9.62 11687.
GenDyn 164.72 -0.31 193.76 155.47 1.88 13.74 47707.
GenElectric 10.92 -0.29 13.26 7.65 0.38524.95 95443.
GenMills 52.61 1.20 56.40 46.19 3.69 15.26 31817.
GenMotors 31.24 -0.18 41.90 29.33 5.06 4.89 44642.
GileadSci 73.88 -1.52 78.88 60.89 3.46 33.51 93357.
GoldmSchs 206.91 -2.56 250.46 180.73 1.86 8.89 71523.
Halliburton 16.37 -0.67 32.30 16.14 4.57 11.57 14404.
HCA Hold 132.89 -2.16 151.97 110.31 1.21 12.79 44973.
Hew-Pack 21.09 -0.77 23.93 15.93 3.01 10.29 30229.
HiltonWwde 94.61 -1.85 115.48 81.66 0.66 28.79 26249.
HomeDep 231.93 1.99 247.36 179.52 2.18 23.28 252996.
Honywell 164.66 0.42 184.06 150.38 2.07 18.49 117336.
HumanaInc 341.46 -3.90 385.00 225.65 0.65 17.44 45109.
IBM 131.68 -2.62 158.75 126.36 5.04 14.70 116989.
IllinoisTool 172.89 -0.39 190.85 136.92 2.45 21.90 55128.
Illumina 278.38 0.10 380.76 252.43 - 40.92 40921.
Intcntl Exch 94.61 1.21 101.93 71.90 1.17 24.72 52361.
Intel 57.89 -0.29 69.29 42.86 2.24 13.03 247595.
Intuit 277.57 -3.61 306.89 236.03 0.69 46.86 72304.
John&John♦ 137.15 -2.87 154.50 126.10 2.81 25.12 361352.
JohnsonCn 38.30 0.23 44.65 34.74 2.82 29.23 29263.
JPMrgnCh 117.95 -3.58 141.10 98.09 2.91 11.17 362560.
Kimb-Clark 142.06 0.96 149.23 114.62 2.99 23.43 48697.
KinderM 20.26 0.02 22.58 18.40 4.62 21.64 45890.
Kraft Heinz 26.03 -0.04 33.78 24.01 7.29 -2.82 31793.
Kroger 29.77 0.09 30.73 20.70 1.93 15.26 23833.
L Brands 22.20 -0.05 29.02 15.80 6.69 17.11 6137.
LasVegasSd 57.26 -1.00 74.29 51.17 5.56 22.29 43728.
LibertyGbl 20.11 0.19 28.62 19.03 - -30.21 3651.
Lilly (E)♦ 132.73 -0.11 147.87 101.36 1.96 28.36 126940.
Lockheed 386.97 5.62 442.53 292.53 2.37 17.68 109099.Lowes 110.94 -0.10 126.73 91.60 1.84 29.40 85032.
Lyondell 72.90 -1.63 98.91 68.50 5.85 7.32 24314.
Marathon Ptl 46.66 -1.07 69.65 43.96 4.57 9.67 30305.
Marsh&M 108.42 0.41 119.88 88.86 1.63 35.46 54632.
MasterCard 303.64 -3.10 347.25 215.93 0.34 43.31 301903.
McDonald's 201.88 -0.68 221.93 178.27 2.39 25.47 150487.
McKesson 151.04 0.63 172.18 110.52 1.09 -44.68 26722.
Medtronic 101.91 -0.71 122.15 82.77 2.02 29.82 136576.
Merck 80.48 -0.89 92.64 72.23 2.84 21.61 204118.
Metlife♦ 43.72 -0.84 53.28 41.41 4.09 5.64 40040
Microsoft♦ 169.92 -2.87 190.70 108.80 1.13 30.821292418.
Mnstr Bvrg 65.06 0.29 70.52 52.23 - 31.43 34930.
MondelezInt 56.16 0.56 59.96 46.37 1.97 19.92 80474.
Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.
MorganStly 45.43 -1.05 57.57 38.76 2.86 9.31 72655.
MylanNV 17.02 -0.47 29.30 16.57 - 181.78 8782.
Netflix 384.74 3.69 393.52 252.28 - 118.56 168826.
NextEraE 270.97 2.62 283.35 186.57 1.87 39.12 132492.
Nike 93.52 0.84 105.62 77.07 0.96 33.00 116185.
NorfolkS 181.84 -0.75 219.88 166.57 1.98 17.04 46886.
Northrop 339.07 3.08 385.01 263.29 1.55 18.43 56840.
NXP 120.66 0.58 139.59 85.38 0.97 78.38 33754.
Occid Pet 33.53 0.58 68.83 29.64 9.71 22.86 30016.
Oracle 50.27 -0.63 60.50 47.90 1.79 16.31 161248.
Pepsico 138.30 0.72 147.20 114.26 2.83 15.20 192174.
Perrigo 53.58 -0.48 63.86 40.68 1.55 28.62 7293.
Pfizer♦ 34.83 -0.05 44.56 32.53 4.24 11.71 193224.
Phillips66 74.50 -0.61 119.92 71.39 4.75 7.24 32738.
PhilMorris 85.46 0.49 92.74 69.27 5.59 17.12 132960.
PNCFin 128.37 -4.27 161.79 118.70 3.24 11.05 57157.
PPG Inds 105.08 -0.23 134.36 100.23 1.93 19.97 24773.
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 120.31 0.75 128.09 97.75 2.53 73.68 297099.
Prudntl 77.36 -2.20 106.40 73.19 5.24 7.96 30711.
PublStor 218.44 -0.81 266.76 202.84 3.81 24.83 38174.
Qualcomm 81.52 0.96 96.17 53.03 3.16 21.83 93180.
Raytheon 194.01 1.55 233.48 169.64 1.94 15.96 54020.
Regen Pharm 459.49 -5.26 470.00 271.37 - 23.64 49703.
S&P Global 288.87 -0.44 312.94 194.95 0.80 32.95 70426.
Salesforce 173.50 -3.26 195.72 137.87 - 192.49 153894.
Schlmbrg 27.10 -0.69 48.88 25.45 7.68 -4.32 37520.
Sempra Energy 143.78 1.55 161.87 120.06 2.75 16.42 42023.
Shrwin-Will 542.60 4.28 599.95 410.35 0.81 35.01 50042.
SimonProp 125.18 -2.04 186.40 119.91 6.81 16.16 38413.
SouthCpr 34.56 -0.59 44.82 29.39 4.82 17.40 26716.
Starbucks 80.46 -1.92 99.72 69.03 1.86 26.49 94435.
StateSt 66.97 -1.72 85.89 48.62 3.00 12.73 23730.
Stryker 196.14 -1.09 226.30 174.84 1.10 20.91 73467.
Sychrony Fin 29.76 -0.63 38.18 28.07 2.97 5.22 18257.
T-MobileUS 91.80 -1.49 101.35 68.16 - 22.69 78663.
Target♦ 106.84 -2.22 130.24 70.03 2.39 17.31 54139.
TE Connect 84.73 -0.62 101.00 78.83 2.21 14.24 28311.
Tesla Mtrs 767.18 23.56 968.99 176.99 - -156.94139122.
TexasInstr 115.25 -3.72 135.70 101.57 2.78 20.56 107640.
TheTrvelers 127.69 0.01 155.09 117.38 2.59 13.79 32564.
ThrmoFshr 316.11 11.15 342.26 246.67 0.24 34.19 126073.
TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.
TJX Cos♦ 61.76 -0.43 64.95 49.05 1.36 24.55 74308.
UnionPac 162.92 2.58 188.96 149.09 2.25 18.47 112453.
UPS B 94.52 1.77 125.31 87.67 4.17 15.80 66357.
USBancorp 47.25 -0.91 61.11 44.91 3.37 10.44 71937.
UtdHlthcre 269.53 -3.58 306.72 208.07 1.53 18.85 255668.
UtdTech 135.89 1.82 158.44 121.48 2.25 22.26 117586.
ValeroEngy 65.77 -2.10 101.99 62.41 5.53 11.46 26922.
Verizon 56.37 -0.96 62.22 52.18 4.47 13.93 233117.
VertexPharm 233.76 1.47 249.85 163.68 - 27.21 60606.
VF Cp 73.78 -0.88 100.25 70.00 2.76 21.24 29120.
ViacomCBS 23.57 -0.74 53.71 23.07 3.18 2.94 13233.
Visa Inc 190.74 -1.59 214.17 144.50 0.55 34.47 325407.
Walgreen 47.29 -0.83 67.00 44.61 3.76 11.70 41887.
WalMartSto 115.56 -0.33 125.38 96.53 1.81 23.38 327849.
WellsFargo 41.17 -1.09 54.75 39.46 4.65 8.53 168792.
Williams Cos 19.21 -0.39 29.55 18.25 8.01-615.7723292.
Yum!Brnds 93.38 0.85 119.72 87.56 1.80 24.80 28090.
Venezuela (VEF)
Bco de Vnzla 1701 -399.00 2590 250.00906.77 - 83.
Bco Provncl 148000-7000.00 210000 10890 - 9.11 215.
Mrcntl Srvcs 160000-15000.00210000 21000 0.02 3.33 131.
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 %
Firstrand 5500.00 5488.00 12.00 0.22 5443.60 9651.8 -4.
MTN Grp 7701.00 7517.00 184.00 2.45 7619.96 9402.7 -4.
Naspers N 245000.00 245000.00 0.00 0.00 242393.04 9297.9 -1.
Ch Rail Cons 9.60 9.49 0.11 1.16 1.17 13.9 26.
Pwr Cons Corp 4.46 4.55 -0.09 -1.98 0.49 12.3 9.
Ch Coms Cons 6.22 6.23 -0.01 -0.16 0.57 10.1 13.
ChStConEng 5.76 5.83 -0.07 -1.20 0.47 8.9 5.
Netflix 384.74 381.05 3.69 0.97 24.65 6.8 7.
GileadSci 73.88 75.40 -1.52 -2.02 3.78 5.4 10.
RollsRoyce 635.80 615.80 20.00 3.25 26.40 4.3 -99.
AmerMvl 16.26 15.95 0.31 1.94 0.67 4.3 3.
Cielo 7.33 7.08 0.25 3.53 0.28 4.0 2.
Regen Pharm 459.49 464.75 -5.26 -1.13 17.14 3.9 34.
CME Grp 216.35 209.40 6.95 3.32 8.03 3.9 0.
Ch Rail Gp 4.62 4.58 0.04 0.87 0.17 3.8 8.
TJX Cos 61.76 62.19 -0.43 -0.69 2.04 3.4 2.
Illumina 278.38 278.28 0.10 0.04 8.43 3.1 -5.
BOE Tech 0.68 0.66 0.02 3.03 0.02 3.0 -10.
Delphi 13.98 14.30 -0.32 -2.24 0.41 3.0 -8.
China Vanke 30.75 31.10 -0.35 -1.13 0.90 3.0 11.
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 %
AmerAir 18.81 18.86 -0.05 -0.27 -4.31 -18.6 -30.
AnBshInBv 51.26 52.00 -0.74 -1.42 -10.98 -17.6 -24.
WPP 755.00 740.40 14.60 1.97 -156.60 -17.2 -99.
Altice 4.97 4.77 0.20 4.13 -1.03 -17.2 -17.
KoreaElePwr 21200.00 20950.00 250.00 1.19 -4300.00 -16.9 -16.
Cred Agr 10.23 10.47 -0.25 -2.34 -2.02 -16.5 -17.
Deut Bank 7.34 7.57 -0.23 -2.99 -1.43 -16.3 -16.
SocGen 24.23 25.02 -0.79 -3.16 -4.62 -16.0 -17.
Barclays 139.56 143.30 -3.74 -2.61 -26.30 -15.9 -16.
MitsuiFud 2473.00 2504.00 -31.00 -1.24 -451.00 -15.4 -14.
Panasonic 1011.00 1036.00 -25.00 -2.41 -184.00 -15.4 -8.
Unicred 10.56 11.03 -0.47 -4.24 -1.85 -14.9 -13.
MitsubEst 1853.50 1878.00 -24.50 -1.30 -316.50 -14.6 -13.
MylanNV 17.02 17.48 -0.47 -2.66 -2.89 -14.5 -21.
Nomura 481.30 491.20 -9.90 -2.02 -80.50 -14.3 -14.
CredSuisse 10.55 10.70 -0.15 -1.40 -1.74 -14.1 -13.
Halliburton 16.37 17.04 -0.67 -3.93 -2.64 -13.9 -23.
Hitachi 3601.00 3653.00 -52.00 -1.42 -577.00 -13.8 -14.
MitsubishiEle 1345.50 1374.00 -28.50 -2.07 -210.50 -13.5 -12.
Nppn Stl 1172.00 1197.00 -25.00 -2.09 -177.50 -13.2 -23.
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 03 date Coupon S* M* F* price yield yield yield US
High Yield US$
HCA Inc. 06/25 7.69 BB- Ba2 BB 120.00 3.51 0.00 0.24 2.
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- 112.33 5.35 0.24 0.26 4.
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 111.05 2.40 -0.06 -0.17 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- Ba1 BBB 172.35 2.89 -0.04 0.06 -
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 103.47 0.11 -0.02 -0.01 -0.
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 03 date Coupon S* M* F* price yield yield yield US
US$
FleetBoston Financial Corp. 01/28 6.88 BBB+ Baa1 A 128.44 2.82 -0.05 -0.21 -
NationsBank Corp. 03/28 6.80 BBB+ Baa1 A 127.94 2.88 -0.05 -0.26 -
GTE LLC 04/28 6.94 BBB+ Baa2 A- 129.27 2.87 -0.06 -0.30 -
Oklahoma Gas and Electric Company 04/28 6.50 BBB+ A3 A 127.47 2.71 0.12 -0.17 -
United Utilities PLC 08/28 6.88 BBB Baa1 A- 128.31 3.05 -0.04 -0.41 -
Barclays Bank plc 01/29 4.50 A A1 A+ 113.79 2.74 -0.04 -0.43 -
Euro
Electricite de France (EDF) 04/30 4.63 A- A3 A- 137.45 0.82 -0.01 0.10 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 121.70 0.93 0.00 0.02 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 124.42 0.68 0.00 -0.11 -
Finland 04/31 0.75 AA+ Aa1 AA+ 111.68 -0.28 0.00 -0.13 -
Yen
Mexico 06/26 1.09 BBB+ A3 BBB 102.37 0.70 0.01 -0.13 -
£ Sterling
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 137.45 2.19 -0.03 0.02 -
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 128.68 3.20 0.00 -0.01 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^
Mar 03 Rate Current Since Last Mnth Ago Year Ago
US Fed Funds 1.50-1.75 30-10-2019 2.00-2.25 2.00-2.25 1.25-1.
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 0.75 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
Mar 03 (Libor: Mar 02) night Day Week Month month month month year
US$ Libor 1.57463 0.007 0.004 -0.160 1.35575 1.25375 1.19838 1.
Euro Libor -0.56686 0.001 0.000 -0.018 -0.55157 -0.49443 -0.46014 -0.
£ Libor 0.68413 -0.002 0.015 -0.059 0.61775 0.60138 0.60813 0.
Swiss Fr Libor -0.016 -0.84100 -0.76900 -0.75660 -0.
Yen Libor -0.019 -0.13800 -0.08383 -0.05733 0.
Euro Euribor 0.000 -0.48800 -0.43400 -0.40000 -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 03 term notice month month month year
Euro -0.76 -0.46 -0.72 -0.42 -0.73 -0.43 -0.64 -0.34 -0.59 -0.29 -0.56 -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 1.48 1.78 1.49 1.79 1.34 1.64 1.28 1.58 1.24 1.54 1.23 1.
Japanese Yen -0.50 -0.25 -0.35 -0.15 -0.35 -0.15 -0.30 -0.10 -0.20 0.00 -0.10 0.
Libor rates come from ICE (see http://www.theice.com)) and are fixed at 11am UK time. Other data sources: US $, Euro & CDs:
Tullett Prebon; SDR, US Discount: IMF; EONIA: ECB; Swiss Libor: SNB; EURONIA, RONIA & SONIA: WMBA.
BOND INDICES^
Day's Month's Year Return Return
Index change change change 1 month 1 year
Markit IBoxx
ABF Pan-Asia unhedged 209.81 0.63 0.63 1.08 0.62 7.
Corporates( £) 384.49 0.10 0.10 2.16 -0.66 10.
Corporates($) 322.49 0.49 1.23 3.50 1.23 3.
Corporates(€) 239.52 -0.01 -0.01 0.78 -0.40 5.
Eurozone Sov(€) 258.51 0.05 0.05 3.02 0.50 9.
Gilts( £) 367.61 0.19 0.19 5.50 1.58 12.
Global Inflation-Lkd 286.97 -0.01 0.37 2.65 1.20 9.
Markit iBoxx £ Non-Gilts 375.70 0.11 0.11 2.55 -0.16 10.
Overall ($) 273.85 0.76 2.06 4.52 2.06 4.
Overall( £) 366.53 0.17 0.17 4.56 1.02 11.
Overall(€) 249.93 0.06 0.06 2.42 0.38 7.
Treasuries ($) 255.37 1.03 2.73 5.44 2.73 5.
FTSE
Sterling Corporate (£) - - - - - -
Euro Corporate (€) 104.47 -0.05 - - 0.54 -1.
Euro Emerging Mkts (€) 583.40 34.83 - - -2.92 40.
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 287.64 -20.44 34.31 56.34 317.40 202.
Europe 5Y 63.65 -4.13 13.43 17.19 69.93 41.
Japan 5Y 59.67 -1.52 13.48 13.36 64.12 41.
Senior Financials 5Y 70.74 -7.60 12.25 16.42 81.94 46.
Markit CDX
Emerging Markets 5Y 231.58 -17.44 27.48 37.43 249.02 173.
Nth Amer High Yld 5Y 364.65 -7.12 38.89 58.44 372.67 274.
Nth Amer Inv Grade 5Y 65.06 -1.48 11.93 15.05 66.54 43.
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† Mar 48.29 0.
Brent Crude Oil‡ 52.31 -0.
RBOB Gasoline† Mar 1.58 0.
Heating Oil† - -
Natural Gas† Mar 1.78 0.
Ethanol♦ - -
Uranium† Mar 24.85 0.
Carbon Emissions‡ - -
Diesel† - -
Base Metals (♠ LME 3 Months)
Aluminium 1723.00 6.
Aluminium Alloy 1420.00 20.
Copper 5659.00 -64.
Lead 1833.00 -19.
Nickel 12740.00 60.
Tin 16770.00 180.
Zinc 1999.00 -27.
Precious Metals (PM London Fix)
Gold 1599.65 -10.
Silver (US cents) 1691.50 -27.
Platinum 857.00 -14.
Palladium 2523.00 -196.
Bulk Commodities
Iron Ore 87.85 -1.
GlobalCOAL RB Index 73.00 -0.
Baltic Dry Index 549.00 10.
Agricultural & Cattle Futures Price Change
Corn♦ Mar 378.75 3.
Wheat♦ Mar 523.00 -3.
Soybeans♦ Mar 892.50 1.
Soybeans Meal♦ Mar 301.10 -1.
Cocoa (ICE Liffe)X Mar 1909.00 -6.
Cocoa (ICE US)♥ Mar 2830.00 0.
Coffee(Robusta)X Mar 1266.00 0.
Coffee (Arabica)♥ Mar 118.30 4.
White SugarX 389.10 -3.
Sugar 11♥ 13.69 -0.
Cotton♥ May 63.94 0.
Orange Juice♥ Mar 105.70 0.
Palm Oil♣ - -
Live Cattle♣ Apr 110.55 0.
Feeder Cattle♣ Mar 133.68 2.
Lean Hogs♣ Apr 62.75 0.
% Chg % Chg
Mar 02 Month Year
S&P GSCI Spt 372.91 -2.13 -11.
DJ UBS Spot 73.39 -0.91 -9.
TR/CC CRB TR 175.60 -1.35 -6.
M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.
UBS Bberg CMCI TR 13.42 -1.64 -9.
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 02 Mar 02 Prev return stock Market stocks
Can 4.25%' 21 107.50 -0.050 0.014 0.01 5.18 87514.62 8
Fr 0.10%' 21 101.20 -1.090 -1.084 0.01 7.57 249337.37 15
Swe 0.25%' 22 111.91 -1.175 -1.155 0.03 31.92 195684.63 7
UK 1.875%' 22 112.44 -2.515 -2.511 0.15 15.74 752182.69 28
UK 2.5%' 24 362.85 -2.625 -2.453 0.25 6.82 752182.69 28
UK 2%' 35 296.93 -2.441 -2.421 0.30 9.08 752182.69 28
US 0.625%' 21 101.52 -0.479 -0.392 0.08 35.84 1506430.39 42
US 3.625%' 28 131.84 -0.255 -0.179 0.01 16.78 1506430.39 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 -0.59 - -
Belgium 0.38 - -
Canada 1.04 1.69 -
Denmark - - -
Finland -0.35 0.30 -
France 0.36 - -
Germany -0.65 0.00 -
Greece 1.44 - -Italy 0.61 1.26 -
Japan - - -
Netherlands -0.67 - -
Norway 0.97 - -
Portugal 0.06 - -
Spain 0.26 0.90 -
Switzerland -0.87 -0.23 -
United Kingdom - - -
United States - - -
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.VOLATILITY INDICES^
Mar 03 Day Chng Prev 52 wk high 52 wk low
VIX 32.97 -0.45 33.42 49.48 11.
VXD 33.06 -1.13 34.19 54.16 2.
VXN 34.57 -0.53 35.10 49.16 13.
VDAX 32.62 -1.49 34.11 - -
† 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 2.00 102.72 0.48 -0.07 -0.18 -0.18 -1.
Austria 10/25 1.20 110.25 -0.59 -0.01 -0.08 -0.10 -0.
02/47 1.50 135.37 0.16 0.00 -0.10 -0.17 -1.
Belgium 09/22 1.00 104.22 -0.67 -0.02 -0.08 -0.10 -0.
06/47 1.60 131.68 0.38 -0.01 -0.08 -0.16 -1.
Canada 09/22 1.00 99.82 1.07 -0.06 -0.26 -0.34 -0.
06/30 1.25 102.03 1.04 -0.06 -0.17 -0.24 -
Denmark - - - - - - -
11/21 3.00 106.59 -0.83 -0.04 -0.13 -0.12 -0.
Finland 09/22 1.63 106.00 -0.71 -0.02 -0.07 -0.07 -0.
09/29 0.50 108.25 -0.35 0.01 -0.06 -0.11 -
France 04/22 3.00 108.10 -0.74 -0.04 -0.09 -0.10 -0.
05/25 0.50 105.81 -0.59 -0.02 -0.07 -0.08 -0.
05/48 2.00 143.83 0.36 -0.02 -0.09 -0.19 -1.
Germany 09/22 1.50 105.94 -0.84 -0.04 -0.14 -0.14 -0.
02/26 0.50 107.93 -0.80 -0.03 -0.14 -0.16 -0.
08/29 0.00 106.33 -0.65 -0.01 -0.14 -0.18 -
08/50 0.00 105.47 -0.17 -0.02 -0.18 -0.24 -
Greece 02/26 3.65 115.65 1.44 0.04 0.35 0.28 -2.
02/26 3.65 115.65 1.44 0.04 0.35 0.28 -2.
Ireland 03/22 0.80 102.77 -0.55 -0.01 -0.03 -0.02 -0.
05/30 2.40 125.87 -0.12 -0.02 0.00 -0.03 -1.
Italy 08/22 0.90 101.86 0.13 0.03 0.18 0.22 -1.
02/25 0.35 98.94 0.57 0.03 0.22 0.25 -
05/30 0.40 97.88 0.61 0.04 0.29 0.44 -
03/48 3.45 129.10 2.07 0.01 0.18 0.19 -1.
Japan - - - - - - -
09/22 0.10 100.96 -0.27 -0.01 -0.11 -0.10 -0.
03/26 0.10 102.21 -0.26 0.00 -0.09 -0.10 -0.
09/47 0.80 114.31 0.26 0.00 -0.06 -0.09 -0.
Netherlands 07/22 2.25 107.21 -0.76 -0.03 -0.10 -0.10 -0.
07/25 0.25 105.07 -0.67 -0.02 -0.10 -0.12 -0.
New Zealand - - - - - - -
05/21 6.00 106.02 0.94 -0.15 -0.28 -0.40 -1.
Norway 05/21 3.75 103.16 1.13 -0.07 -0.28 -0.16 -0.
02/26 1.50 103.04 0.97 -0.09 -0.31 -0.29 -0.
Portugal 04/21 3.85 104.84 -0.47 -0.01 0.08 0.11 -0.
02/26 3.30 119.36 0.06 0.00 0.13 0.11 -0.
Spain 04/22 0.40 101.79 -0.42 -0.01 0.03 0.00 -0.
10/29 0.60 103.27 0.26 0.01 0.09 0.03 -
Sweden - - - - - - -
06/22 3.50 109.19 -0.56 -0.06 -0.15 -0.22 -0.
Switzerland 05/22 2.00 106.51 -0.88 -0.02 -0.03 -0.09 -0.
06/29 0.00 108.51 -0.87 0.00 -0.05 -0.09 -0.
United Kingdom - - - - - - -
07/22 0.50 100.57 0.26 -0.04 -0.15 -0.16 -0.
09/25 2.00 109.69 0.23 -0.03 -0.14 -0.13 -0.
07/47 1.50 114.08 0.92 -0.02 -0.06 -0.11 -0.
United States - - - - - - -
09/22 1.88 102.64 0.84 -0.04 -0.40 -0.47 -1.
02/26 1.63 103.91 0.95 -0.05 -0.33 -0.45 -1.
11/47 2.75 124.21 1.66 -0.01 -0.18 -0.36 -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 03 Price £ Yield Day Week Month Year High Low £mTr 4.75pc '20 100.00 4.75 0.00 619.70 642.19 493.75 103.99 100.00 33.
Tr 1.5pc '21 100.99 0.38 -11.63 -32.14 -35.59 -52.50 101.58 100.78 32.
Tr 4pc '22 107.51 0.25 -10.71 -37.50 -41.86 -69.51 109.86 107.11 38.
Tr 5pc '25 123.65 0.25 -7.41 -34.21 -37.50 -75.49 126.04 122.14 35.
Tr 1.25pc '27 107.22 0.26 -7.14 -31.58 -38.10 -78.33 107.75 100.51 23.
Tr 4.25pc '32 144.41 0.51 -3.77 -16.39 -22.73 -66.00 146.36 133.15 35.
Tr 4.25pc '36 153.65 0.70 -1.41 -9.09 -16.67 -57.83 155.71 138.57 30.
Tr 4.5pc '42 174.58 0.88 0.00 -4.35 -12.00 -50.56 176.63 153.23 26.
Tr 3.75pc '52 180.82 0.88 0.00 -3.30 -12.00 -49.43 182.25 151.47 23.
Tr 4pc '60 207.44 0.83 0.00 -1.19 -12.63 -50.89 209.19 168.81 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 03 chg % Return 1 month 1 year Yield
1 Up to 5 Years 90.13 0.07 2472.44 0.39 1.74 0.
2 5 - 10 Years 186.74 0.15 3764.64 1.04 6.59 0.
3 10 - 15 Years 226.35 0.13 4825.04 1.61 11.18 0.
4 5 - 15 Years 195.72 0.14 4024.36 1.24 7.86 0.
5 Over 15 Years 391.91 0.09 6353.99 2.72 20.46 0.
7 All stocks 192.18 0.10 4057.29 1.71 11.72 0.
Day's Month Year's Total Return Return
Index Linked Mar 03 chg % chg % chg % Return 1 month 1 year
1 Up to 5 Years 307.20 0.11 0.25 -0.37 2504.95 0.25 1.
2 Over 5 years 807.71 0.04 2.03 12.24 6088.73 2.03 12.
3 5-15 years 513.21 0.22 1.04 6.11 4065.59 1.04 6.
4 Over 15 years 1055.70 -0.03 2.40 14.27 7755.81 2.40 14.
5 All stocks 720.82 0.05 1.81 11.01 5528.39 1.81 11.
Yield Indices Mar 03 Mar 02 Yr ago Mar 03 Mar 02 Yr ago
5 Yrs 0.13 0.16 0.87 20 Yrs 0.89 0.90 1.
10 Yrs 0.42 0.43 1.32 45 Yrs 0.82 0.82 1.
15 Yrs 0.74 0.74 1.
inflation 0% inflation 5%
Real yield Mar 03 Dur yrs Previous Yr ago Mar 03 Dur yrs Previous Yr ago
Up to 5 yrs -2.51 2.73 -2.47 -2.33 -3.05 2.75 -3.02 -2.
Over 5 yrs -2.12 24.80 -2.12 -1.66 -2.14 24.85 -2.14 -1.
5-15 yrs -2.58 10.28 -2.56 -1.95 -2.67 10.29 -2.65 -2.
Over 15 yrs -2.06 29.82 -2.06 -1.63 -2.07 29.84 -2.07 -1.
All stocks -2.12 22.16 -2.12 -1.66 -2.15 22.26 -2.15 -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 4 2020 Section:Stats Time: 3/20203/ - 18:25 User:peter.bailey Page Name:MARKET DATA 2, Part,Page,Edition:EUR , 17, 1