Large gap with delayed quotes
|
Last quote
12/12/2025
-
23:16:01
|
Day high
12/12/2025 -
15:39:30
|
Day low
12/12/2025 -
17:38:31
|
YTD % |
|---|---|---|---|
|
25,196.73
-489.95
(
-1.91% )
|
25,605.88
|
25,104.68
|
+19.91%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,196.73
12/12/2025
|
25,686.68
12/11/2025
|
-1.91%
-489.95
|
-
-
|
-
-
|
+19.91% |
|
USD | US00724F1012
|
356.43
12/13/2025
|
350.43
12/12/2025
|
+1.71%
+6.00
|
356.43
1,800
|
356.53
840
|
-21.20% |
|
USD | US0079031078
|
210.78
12/13/2025
|
221.43
12/12/2025
|
-4.81%
-10.65
|
210.79
800
|
210.83
400
|
+83.32% |
|
USD | US0090661010
|
128.39
12/13/2025
|
128.00
12/12/2025
|
+0.30%
+0.39
|
128.36
100
|
128.37
100
|
-2.59% |
|
USD | US02079K1079
|
310.52
12/13/2025
|
313.70
12/12/2025
|
-1.01%
-3.18
|
310.51
2,800
|
310.53
200
|
+64.72% |
|
USD | US02079K3059
|
309.29
12/13/2025
|
312.43
12/12/2025
|
-1.01%
-3.14
|
309.22
100
|
309.25
300
|
+65.04% |
|
USD | US0255371017
|
114.13
12/13/2025
|
114.26
12/12/2025
|
-0.11%
-0.13
|
114.14
100
|
114.15
1,900
|
+23.89% |
|
USD | US0231351067
|
226.19
12/13/2025
|
230.28
12/12/2025
|
-1.78%
-4.09
|
226.18
100
|
226.20
100
|
+4.96% |
|
USD | US0311621009
|
317.74
12/13/2025
|
317.38
12/12/2025
|
+0.11%
+0.36
|
317.71
1,320
|
317.89
40
|
+21.77% |
|
USD | US0326541051
|
279.32
12/13/2025
|
283.39
12/12/2025
|
-1.44%
-4.07
|
279.24
200
|
279.43
2,800
|
+33.39% |
|
USD | US0378331005
|
278.28
12/13/2025
|
278.03
12/12/2025
|
+0.09%
+0.25
|
278.31
200
|
278.33
1,200
|
+11.03% |
|
USD | US0382221051
|
259.21
12/13/2025
|
270.11
12/12/2025
|
-4.04%
-10.90
|
259.07
4,000
|
259.29
2,000
|
+66.09% |
|
USD | US03831W1080
|
670.67
12/13/2025
|
716.98
12/12/2025
|
-6.46%
-46.31
|
670.45
2,800
|
670.74
280
|
+121.41% |
|
USD | US0420682058
|
130.89
12/13/2025
|
136.14
12/12/2025
|
-3.86%
-5.25
|
130.91
200
|
130.93
5,300
|
+10.36% |
|
USD | USN070592100
|
1,080.85
12/13/2025
|
1,122.84
12/12/2025
|
-3.74%
-41.99
|
1,080.22
360
|
1,081.16
120
|
+62.01% |
|
USD | US0463531089
|
89.83
12/13/2025
|
90.29
12/12/2025
|
-0.51%
-0.46
|
89.84
1,500
|
89.85
1,600
|
+37.81% |
|
USD | US0494681010
|
162.04
12/13/2025
|
163.265
12/12/2025
|
-0.75%
-1.225
|
162.02
300
|
162.05
600
|
-32.92% |
|
USD | US0527691069
|
297.64
12/13/2025
|
300.925
12/12/2025
|
-1.09%
-3.285
|
297.63
40
|
297.76
80
|
+1.81% |
|
USD | US0530151036
|
266.10
12/13/2025
|
264.69
12/12/2025
|
+0.53%
+1.41
|
266.07
200
|
266.16
40
|
-9.58% |
|
USD | US05464C1018
|
564.28
12/13/2025
|
581.03
12/12/2025
|
-2.88%
-16.75
|
564.41
360
|
564.59
1,280
|
-2.24% |
|
USD | US05722G1004
|
46.86
12/13/2025
|
47.46
12/12/2025
|
-1.26%
-0.60
|
46.85
1,800
|
46.86
5,600
|
+15.70% |
|
USD | US09062X1037
|
174.10
12/13/2025
|
172.50
12/12/2025
|
+0.93%
+1.60
|
174.06
2,400
|
174.11
100
|
+12.80% |
|
USD | US09857L1089
|
5,301.64
12/13/2025
|
5,279.68
12/12/2025
|
+0.42%
+21.96
|
5,301.64
30
|
5,304.29
10
|
+6.26% |
|
USD | US11135F1012
|
359.93
12/13/2025
|
406.37
12/12/2025
|
-11.43%
-46.44
|
359.89
80
|
359.98
40
|
+75.28% |
|
USD | US1273871087
|
323.22
12/13/2025
|
335.43
12/12/2025
|
-3.64%
-12.21
|
323.23
360
|
323.31
160
|
+11.64% |
|
USD | US12514G1085
|
144.93
12/13/2025
|
149.86
12/12/2025
|
-3.29%
-4.93
|
144.93
1,800
|
144.96
300
|
-13.89% |
|
USD | US16119P1084
|
206.60
12/13/2025
|
212.06
12/12/2025
|
-2.57%
-5.46
|
206.57
120
|
206.74
40
|
-38.13% |
|
USD | US1729081059
|
187.53
12/13/2025
|
188.83
12/12/2025
|
-0.69%
-1.30
|
187.47
4,300
|
187.53
400
|
+3.36% |
|
USD | US17275R1023
|
77.80
12/13/2025
|
79.27
12/12/2025
|
-1.85%
-1.47
|
77.81
200
|
77.82
1,600
|
+33.90% |
|
USD | US21037T1097
|
351.98
12/13/2025
|
378.60
12/12/2025
|
-7.03%
-26.62
|
352.06
440
|
352.14
200
|
+69.24% |
|
USD | GB00BDCPN049
|
90.80
12/13/2025
|
89.13
12/12/2025
|
+1.87%
+1.67
|
90.81
200
|
90.83
300
|
+16.04% |
|
USD | US1924461023
|
83.94
12/13/2025
|
83.82
12/12/2025
|
+0.14%
+0.12
|
83.93
1,000
|
83.94
900
|
+9.00% |
|
USD | US20030N1019
|
27.23
12/13/2025
|
27.60
12/12/2025
|
-1.34%
-0.37
|
27.23
80,500
|
27.24
6,900
|
-26.46% |
|
USD | US2172041061
|
38.67
12/13/2025
|
38.69
12/12/2025
|
-0.05%
-0.02
|
38.68
700
|
38.69
500
|
-32.58% |
|
USD | US22160N1090
|
68.23
12/13/2025
|
67.47
12/12/2025
|
+1.13%
+0.76
|
68.20
14,300
|
68.21
1,200
|
-5.75% |
|
USD | US22160K1051
|
884.47
12/13/2025
|
884.48
12/12/2025
|
-0.00%
-0.01
|
884.27
120
|
884.50
280
|
-3.47% |
|
USD | US22788C1053
|
504.78
12/13/2025
|
517.65
12/12/2025
|
-2.49%
-12.87
|
504.75
320
|
505.00
600
|
+51.29% |
|
USD | US1264081035
|
37.39
12/13/2025
|
37.15
12/12/2025
|
+0.65%
+0.24
|
37.37
2,000
|
37.38
5,000
|
+15.12% |
|
USD | US23804L1035
|
146.00
12/13/2025
|
149.90
12/12/2025
|
-2.60%
-3.90
|
146.00
900
|
146.01
400
|
+4.91% |
|
USD | US2521311074
|
66.96
12/13/2025
|
68.94
12/12/2025
|
-2.87%
-1.98
|
66.94
300
|
66.96
400
|
-11.35% |
|
USD | US25278X1090
|
156.68
12/13/2025
|
157.04
12/12/2025
|
-0.23%
-0.36
|
156.67
1,000
|
156.74
3,900
|
-4.14% |
|
USD | US25809K1051
|
227.49
12/13/2025
|
224.52
12/12/2025
|
+1.32%
+2.97
|
227.55
120
|
227.61
40
|
+33.84% |
|
USD | US2855121099
|
203.73
12/13/2025
|
203.66
12/12/2025
|
+0.03%
+0.07
|
203.74
200
|
203.75
900
|
+39.21% |
|
USD | US30161N1019
|
43.57
12/13/2025
|
43.09
12/12/2025
|
+1.11%
+0.48
|
43.58
9,000
|
43.59
17,200
|
+14.48% |
|
USD | US3119001044
|
42.01
12/13/2025
|
41.75
12/12/2025
|
+0.62%
+0.26
|
42.00
2,400
|
42.01
23,600
|
+16.12% |
|
USD | US34959E1091
|
82.22
12/13/2025
|
82.47
12/12/2025
|
-0.30%
-0.25
|
82.20
2,800
|
82.22
8,000
|
-12.71% |
|
USD | US36266G1076
|
83.96
12/13/2025
|
86.05
12/12/2025
|
-2.43%
-2.09
|
83.93
600
|
83.94
500
|
+10.07% |
|
USD | KYG393871085
|
38.73
12/13/2025
|
39.98
12/12/2025
|
-3.13%
-1.25
|
38.73
400
|
38.76
2,400
|
-6.83% |
|
USD | US3755581036
|
120.40
12/13/2025
|
123.21
12/12/2025
|
-2.28%
-2.81
|
120.40
5,500
|
120.42
2,900
|
+33.39% |
|
USD | US4385161066
|
193.66
12/13/2025
|
193.85
12/12/2025
|
-0.10%
-0.19
|
193.58
500
|
193.66
1,100
|
-14.18% |
|
USD | US45168D1046
|
704.20
12/13/2025
|
707.50
12/12/2025
|
-0.47%
-3.30
|
703.84
40
|
704.19
440
|
+71.13% |
|
USD | US4581401001
|
37.81
12/13/2025
|
39.51
12/12/2025
|
-4.30%
-1.70
|
37.82
25,400
|
37.83
9,800
|
+97.06% |
|
USD | US4612021034
|
670.925
12/13/2025
|
676.01
12/12/2025
|
-0.75%
-5.085
|
670.73
200
|
670.98
80
|
+7.56% |
|
USD | US46120E6023
|
542.32
12/13/2025
|
547.36
12/12/2025
|
-0.92%
-5.04
|
542.39
400
|
542.45
40
|
+4.87% |
|
USD | US49271V1008
|
29.51
12/13/2025
|
29.47
12/12/2025
|
+0.14%
+0.04
|
29.49
14,800
|
29.50
4,300
|
-8.25% |
|
USD | US4824801009
|
1,193.92
12/13/2025
|
1,246.18
12/12/2025
|
-4.19%
-52.26
|
1,194.15
160
|
1,195.00
40
|
+97.77% |
|
USD | US5128073062
|
160.52
12/13/2025
|
168.71
12/12/2025
|
-4.85%
-8.19
|
160.52
400
|
160.54
100
|
+133.57% |
|
USD | IE000S9YS762
|
416.24
12/13/2025
|
403.30
12/12/2025
|
+3.21%
+12.94
|
416.32
560
|
416.36
80
|
-3.67% |
|
USD | US5500211090
|
204.97
12/13/2025
|
187.01
12/12/2025
|
+9.60%
+17.96
|
204.97
2,400
|
205.15
200
|
-51.10% |
|
USD | US5719032022
|
298.72
12/13/2025
|
296.46
12/12/2025
|
+0.76%
+2.26
|
298.72
160
|
298.76
320
|
+6.28% |
|
USD | US5738741041
|
84.425
12/13/2025
|
89.43
12/12/2025
|
-5.60%
-5.005
|
84.43
1,100
|
84.44
1,300
|
-19.03% |
|
USD | US58733R1023
|
2,015.89
12/13/2025
|
2,019.81
12/12/2025
|
-0.19%
-3.92
|
2,015.12
90
|
2,015.87
10
|
+18.78% |
|
USD | US30303M1027
|
644.23
12/13/2025
|
652.71
12/12/2025
|
-1.30%
-8.48
|
644.23
1,760
|
644.32
80
|
+11.48% |
|
USD | US5950171042
|
67.18
12/13/2025
|
69.09
12/12/2025
|
-2.76%
-1.91
|
67.17
5,300
|
67.18
700
|
+20.47% |
|
USD | US5951121038
|
241.14
12/13/2025
|
258.46
12/12/2025
|
-6.70%
-17.32
|
241.13
300
|
241.19
300
|
+207.11% |
|
USD | US5949181045
|
478.53
12/13/2025
|
483.47
12/12/2025
|
-1.02%
-4.94
|
478.47
280
|
478.52
40
|
+14.70% |
|
USD | US6092071058
|
54.04
12/13/2025
|
53.79
12/12/2025
|
+0.46%
+0.25
|
54.03
7,100
|
54.04
3,500
|
-9.94% |
|
USD | US61174X1090
|
73.97
12/13/2025
|
72.49
12/12/2025
|
+2.04%
+1.48
|
73.97
10,200
|
73.98
200
|
+37.92% |
|
USD | US64110L1061
|
95.19
12/13/2025
|
94.09
12/12/2025
|
+1.17%
+1.10
|
95.19
14,280
|
95.20
110
|
+5.56% |
|
USD | US67066G1040
|
175.02
12/13/2025
|
180.93
12/12/2025
|
-3.27%
-5.91
|
174.98
100
|
175.00
1,000
|
+34.73% |
|
USD | NL0009538784
|
228.16
12/13/2025
|
231.83
12/12/2025
|
-1.58%
-3.67
|
228.12
100
|
228.20
300
|
+11.54% |
|
USD | US67103H1077
|
94.11
12/13/2025
|
93.96
12/12/2025
|
+0.16%
+0.15
|
94.11
1,100
|
94.12
3,700
|
+18.86% |
|
USD | US6795801009
|
159.49
12/13/2025
|
158.92
12/12/2025
|
+0.36%
+0.57
|
159.44
3,000
|
159.49
7,600
|
-9.91% |
|
USD | US6821891057
|
54.96
12/13/2025
|
55.97
12/12/2025
|
-1.80%
-1.01
|
54.95
1,700
|
54.96
1,700
|
-11.23% |
|
USD | US6937181088
|
111.56
12/13/2025
|
112.79
12/12/2025
|
-1.09%
-1.23
|
111.56
4,000
|
111.57
100
|
+8.43% |
|
USD | US69608A1088
|
183.57
12/13/2025
|
187.54
12/12/2025
|
-2.12%
-3.97
|
183.59
500
|
183.61
500
|
+147.97% |
|
USD | US6974351057
|
191.69
12/13/2025
|
190.36
12/12/2025
|
+0.70%
+1.33
|
191.67
1,600
|
191.73
900
|
+4.62% |
|
USD | US7043261079
|
115.45
12/13/2025
|
114.63
12/12/2025
|
+0.72%
+0.82
|
115.45
200
|
115.47
300
|
-18.25% |
|
USD | US70450Y1038
|
61.66
12/13/2025
|
61.69
12/12/2025
|
-0.05%
-0.03
|
61.66
11,400
|
61.67
11,500
|
-27.72% |
|
USD | US7223041028
|
111.96
12/13/2025
|
111.97
12/12/2025
|
-0.01%
-0.01
|
111.93
100
|
111.95
600
|
+15.44% |
|
USD | US7134481081
|
150.65
12/13/2025
|
149.04
12/12/2025
|
+1.08%
+1.61
|
150.64
100
|
150.65
3,000
|
-1.99% |
|
USD | US7475251036
|
178.29
12/13/2025
|
181.27
12/12/2025
|
-1.64%
-2.98
|
178.28
2,800
|
178.31
100
|
+18.00% |
|
USD | US75886F1075
|
741.29
12/13/2025
|
746.80
12/12/2025
|
-0.74%
-5.51
|
741.17
600
|
741.49
560
|
+4.84% |
|
USD | US7766961061
|
445.86
12/13/2025
|
445.84
12/12/2025
|
+0.00%
+0.02
|
445.82
80
|
445.87
120
|
-14.24% |
|
USD | US7782961038
|
182.09
12/13/2025
|
183.13
12/12/2025
|
-0.57%
-1.04
|
182.08
200
|
182.10
200
|
+21.06% |
|
USD | CA82509L1076
|
164.19
12/13/2025
|
164.75
12/12/2025
|
-0.34%
-0.56
|
164.30
200
|
164.34
100
|
+54.94% |
|
USD | US8552441094
|
85.35
12/13/2025
|
84.74
12/12/2025
|
+0.72%
+0.61
|
85.35
300
|
85.36
3,300
|
-7.13% |
|
USD | US5949724083
|
176.45
12/13/2025
|
183.30
12/12/2025
|
-3.74%
-6.85
|
176.45
320
|
176.53
80
|
-36.71% |
|
USD | US8716071076
|
452.95
12/13/2025
|
477.26
12/12/2025
|
-5.09%
-24.31
|
452.95
920
|
453.30
1,200
|
-1.67% |
|
USD | US8725901040
|
195.16
12/13/2025
|
195.33
12/12/2025
|
-0.09%
-0.17
|
195.13
2,100
|
195.17
300
|
-11.51% |
|
USD | US8740541094
|
241.47
12/13/2025
|
242.41
12/12/2025
|
-0.39%
-0.94
|
241.42
300
|
241.51
200
|
+31.69% |
|
USD | US88160R1014
|
458.96
12/13/2025
|
446.89
12/12/2025
|
+2.70%
+12.07
|
459.04
40
|
459.14
3,120
|
+10.66% |
|
USD | US8825081040
|
179.42
12/13/2025
|
181.67
12/12/2025
|
-1.24%
-2.25
|
179.43
100
|
179.45
200
|
-3.11% |
|
USD | US5007541064
|
24.45
12/13/2025
|
24.39
12/12/2025
|
+0.25%
+0.06
|
24.45
12,000
|
24.46
14,500
|
-20.58% |
|
USD | US88339J1051
|
36.65
12/13/2025
|
37.02
12/12/2025
|
-1.00%
-0.37
|
36.66
1,500
|
36.67
5,900
|
-68.50% |
|
USD | CA8849038085
|
130.70
12/13/2025
|
131.91
12/12/2025
|
-0.92%
-1.21
|
130.68
500
|
130.75
900
|
-17.75% |
|
USD | US92345Y1064
|
217.14
12/13/2025
|
216.29
12/12/2025
|
+0.39%
+0.85
|
217.14
2,200
|
217.21
280
|
-21.47% |
|
USD | US92532F1003
|
452.04
12/13/2025
|
445.93
12/12/2025
|
+1.37%
+6.11
|
452.07
320
|
452.27
80
|
+10.74% |
|
USD | US9344231041
|
29.98
12/13/2025
|
29.49
12/12/2025
|
+1.66%
+0.49
|
29.97
4,800
|
29.99
2,900
|
+179.00% |
|
USD | US98138H1014
|
224.49
12/13/2025
|
224.04
12/12/2025
|
+0.20%
+0.45
|
224.47
800
|
224.50
100
|
-13.17% |
|
USD | US98389B1008
|
75.15
12/13/2025
|
74.68
12/12/2025
|
+0.63%
+0.47
|
75.14
7,900
|
75.16
1,000
|
+10.60% |
|
USD | US98980G1022
|
236.28
12/13/2025
|
242.08
12/12/2025
|
-2.40%
-5.80
|
236.21
1,160
|
236.26
280
|
+34.18% |