Large gap with delayed quotes
|
Last quote
01/16/2026
-
23:16:01
|
Day high
01/16/2026 -
15:31:02
|
Day low
01/16/2026 -
16:43:00
|
YTD % |
|---|---|---|---|
|
25,529.26
-17.81
(
-0.07% )
|
25,735.48
|
25,444.28
|
+1.11%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,529.26
23:16:01
|
25,547.08
01/15/2026
|
-0.07%
-17.81
|
-
-
|
-
-
|
+1.11% |
|
USD | US00724F1012
|
296.12
02:00:00
|
304.09
01/16/2026
|
-2.62%
-7.97
|
296.09
4,200
|
296.12
520
|
-13.11% |
|
USD | US0079031078
|
231.83
02:00:00
|
227.92
01/16/2026
|
+1.72%
+3.91
|
231.80
1,800
|
231.86
2,100
|
+6.43% |
|
USD | US0090661010
|
130.66
02:00:00
|
132.60
01/16/2026
|
-1.46%
-1.94
|
130.65
400
|
130.66
100
|
-2.30% |
|
USD | US02043Q1076
|
359.27
02:00:00
|
359.26
01/16/2026
|
+0.00%
+0.01
|
358.77
120
|
359.24
40
|
-9.65% |
|
USD | US02079K1079
|
330.34
02:00:00
|
333.16
01/16/2026
|
-0.85%
-2.82
|
330.40
8,800
|
330.41
100
|
+6.17% |
|
USD | US02079K3059
|
330.00
02:00:00
|
332.78
01/16/2026
|
-0.84%
-2.78
|
329.98
2,600
|
330.01
1,700
|
+6.32% |
|
USD | US0255371017
|
119.96
02:00:00
|
119.40
01/16/2026
|
+0.47%
+0.56
|
119.96
5,000
|
119.97
100
|
+3.55% |
|
USD | US0231351067
|
239.12
02:00:00
|
238.18
01/16/2026
|
+0.39%
+0.94
|
239.08
200
|
239.11
3,300
|
+3.19% |
|
USD | US0311621009
|
330.41
02:00:00
|
330.03
01/16/2026
|
+0.12%
+0.38
|
330.39
3,480
|
330.68
280
|
+0.83% |
|
USD | US0326541051
|
300.25
02:00:00
|
302.10
01/16/2026
|
-0.61%
-1.85
|
300.11
200
|
300.25
100
|
+11.39% |
|
USD | US0378331005
|
255.53
02:00:00
|
258.21
01/16/2026
|
-1.04%
-2.68
|
255.51
900
|
255.52
100
|
-5.02% |
|
USD | US0382221051
|
327.01
02:00:00
|
319.08
01/16/2026
|
+2.49%
+7.93
|
326.92
400
|
326.97
500
|
+24.16% |
|
USD | US03831W1080
|
568.76
02:00:00
|
606.99
01/16/2026
|
-6.30%
-38.23
|
568.63
840
|
568.70
1,520
|
-9.92% |
|
USD | US0420682058
|
105.78
02:00:00
|
105.11
01/16/2026
|
+0.64%
+0.67
|
105.75
900
|
105.76
200
|
-3.84% |
|
USD | USN070592100
|
1,358.57
02:00:00
|
1,331.60
01/16/2026
|
+2.03%
+26.97
|
1,358.16
80
|
1,358.82
40
|
+24.46% |
|
USD | US0463531089
|
94.39
02:00:00
|
93.99
01/16/2026
|
+0.43%
+0.40
|
94.40
200
|
94.42
700
|
+2.24% |
|
USD | US0494681010
|
118.55
02:00:00
|
128.45
01/16/2026
|
-7.71%
-9.90
|
118.52
3,500
|
118.53
200
|
-20.78% |
|
USD | US0527691069
|
265.69
02:00:00
|
262.26
01/16/2026
|
+1.31%
+3.43
|
265.65
80
|
265.72
600
|
-11.40% |
|
USD | US0530151036
|
260.44
02:00:00
|
260.20
01/16/2026
|
+0.09%
+0.24
|
260.44
3,560
|
260.45
80
|
+1.15% |
|
USD | US05464C1018
|
636.04
02:00:00
|
637.19
01/16/2026
|
-0.18%
-1.15
|
636.02
400
|
636.17
80
|
+12.20% |
|
USD | US05722G1004
|
51.75
02:00:00
|
52.00
01/16/2026
|
-0.48%
-0.25
|
51.73
3,800
|
51.74
100
|
+14.19% |
|
USD | US09857L1089
|
5,115.91
02:00:00
|
5,193.06
01/16/2026
|
-1.49%
-77.15
|
5,115.01
20
|
5,117.59
10
|
-3.03% |
|
USD | US11135F1012
|
351.71
02:00:00
|
343.02
01/16/2026
|
+2.53%
+8.69
|
351.72
40
|
351.77
2,640
|
-0.89% |
|
USD | US1273871087
|
317.45
02:00:00
|
320.60
01/16/2026
|
-0.98%
-3.15
|
317.42
200
|
317.44
80
|
+2.57% |
|
USD | US16119P1084
|
189.76
02:00:00
|
194.61
01/16/2026
|
-2.49%
-4.85
|
189.75
2,840
|
189.76
40
|
-6.77% |
|
USD | US1729081059
|
195.42
02:00:00
|
195.58
01/16/2026
|
-0.08%
-0.16
|
195.40
5,700
|
195.46
1,000
|
+3.99% |
|
USD | US17275R1023
|
75.19
02:00:00
|
75.25
01/16/2026
|
-0.08%
-0.06
|
75.18
21,300
|
75.20
4,800
|
-2.31% |
|
USD | US21037T1097
|
307.71
02:00:00
|
341.20
01/16/2026
|
-9.82%
-33.49
|
307.69
80
|
307.89
120
|
-3.42% |
|
USD | GB00BDCPN049
|
89.29
02:00:00
|
89.24
01/16/2026
|
+0.06%
+0.05
|
89.24
200
|
89.29
13,000
|
-1.61% |
|
USD | US1924461023
|
84.74
02:00:00
|
84.82
01/16/2026
|
-0.09%
-0.08
|
84.75
600
|
84.76
10,100
|
+2.19% |
|
USD | US20030N1019
|
27.82
02:00:00
|
28.35
01/16/2026
|
-1.87%
-0.53
|
27.82
44,200
|
27.83
3,200
|
-5.15% |
|
USD | US2172041061
|
41.04
02:00:00
|
41.25
01/16/2026
|
-0.51%
-0.21
|
41.03
1,100
|
41.04
5,000
|
+5.36% |
|
USD | US22160N1090
|
65.34
02:00:00
|
63.38
01/16/2026
|
+3.09%
+1.96
|
65.29
5,300
|
65.30
1,500
|
-5.74% |
|
USD | US22160K1051
|
963.61
02:00:00
|
956.75
01/16/2026
|
+0.72%
+6.86
|
963.60
120
|
963.69
80
|
+10.95% |
|
USD | US22788C1053
|
453.88
02:00:00
|
455.00
01/16/2026
|
-0.25%
-1.12
|
453.88
80
|
454.00
120
|
-2.94% |
|
USD | US1264081035
|
36.25
02:00:00
|
36.30
01/16/2026
|
-0.14%
-0.05
|
36.24
1,500
|
36.25
32,500
|
+0.14% |
|
USD | US23804L1035
|
119.02
02:00:00
|
120.86
01/16/2026
|
-1.52%
-1.84
|
119.00
3,200
|
119.01
200
|
-11.13% |
|
USD | US2521311074
|
69.54
02:00:00
|
69.24
01/16/2026
|
+0.43%
+0.30
|
69.55
2,300
|
69.56
600
|
+4.32% |
|
USD | US25278X1090
|
151.28
02:00:00
|
150.82
01/16/2026
|
+0.30%
+0.46
|
151.26
1,600
|
151.28
13,200
|
+0.33% |
|
USD | US25809K1051
|
205.32
02:00:00
|
210.11
01/16/2026
|
-2.28%
-4.79
|
205.30
3,000
|
205.34
400
|
-7.23% |
|
USD | US2855121099
|
204.25
02:00:00
|
204.15
01/16/2026
|
+0.05%
+0.10
|
204.21
300
|
204.23
100
|
-0.09% |
|
USD | US30161N1019
|
44.73
02:00:00
|
44.15
01/16/2026
|
+1.31%
+0.58
|
44.72
100
|
44.73
13,500
|
+1.28% |
|
USD | US3119001044
|
43.74
02:00:00
|
43.53
01/16/2026
|
+0.48%
+0.21
|
43.73
12,500
|
43.74
500
|
+8.47% |
|
USD | NL0015001FS8
|
68.21
02:00:00
|
67.34
01/16/2026
|
+1.29%
+0.87
|
68.20
300
|
68.21
700
|
+4.23% |
|
USD | US34959E1091
|
75.38
02:00:00
|
76.32
01/16/2026
|
-1.23%
-0.94
|
75.37
11,200
|
75.38
2,200
|
-3.89% |
|
USD | US36266G1076
|
81.75
02:00:00
|
82.51
01/16/2026
|
-0.92%
-0.76
|
81.75
100
|
81.76
400
|
+0.60% |
|
USD | US3755581036
|
124.91
02:00:00
|
121.26
01/16/2026
|
+3.01%
+3.65
|
124.92
100
|
124.93
9,800
|
-1.21% |
|
USD | US4385161066
|
219.39
02:00:00
|
215.02
01/16/2026
|
+2.03%
+4.37
|
219.44
100
|
219.49
1,500
|
+10.22% |
|
USD | US45168D1046
|
715.37
02:00:00
|
712.12
01/16/2026
|
+0.46%
+3.25
|
715.14
40
|
715.70
40
|
+5.26% |
|
USD | US4576693075
|
161.42
02:00:00
|
159.27
01/16/2026
|
+1.35%
+2.15
|
161.42
2,500
|
161.44
200
|
-8.49% |
|
USD | US4581401001
|
46.96
02:00:00
|
48.32
01/16/2026
|
-2.81%
-1.36
|
46.94
80,900
|
46.95
1,500
|
+30.95% |
|
USD | US4612021034
|
545.29
02:00:00
|
554.58
01/16/2026
|
-1.68%
-9.29
|
545.21
160
|
545.28
40
|
-16.28% |
|
USD | US46120E6023
|
535.00
02:00:00
|
541.34
01/16/2026
|
-1.17%
-6.34
|
534.87
1,880
|
535.14
80
|
-4.42% |
|
USD | US49271V1008
|
27.41
02:00:00
|
27.90
01/16/2026
|
-1.76%
-0.49
|
27.39
43,200
|
27.40
7,700
|
-0.39% |
|
USD | US4824801009
|
1,567.82
02:00:00
|
1,544.96
01/16/2026
|
+1.48%
+22.86
|
1,567.23
320
|
1,567.81
440
|
+27.15% |
|
USD | US5128073062
|
222.96
02:00:00
|
217.47
01/16/2026
|
+2.52%
+5.49
|
222.93
400
|
222.95
600
|
+27.04% |
|
USD | IE000S9YS762
|
438.96
02:00:00
|
440.04
01/16/2026
|
-0.25%
-1.08
|
438.91
200
|
438.94
160
|
+3.20% |
|
USD | US5719032022
|
325.88
02:00:00
|
325.79
01/16/2026
|
+0.03%
+0.09
|
325.86
40
|
325.88
160
|
+5.01% |
|
USD | US5738741041
|
80.46
02:00:00
|
80.38
01/16/2026
|
+0.10%
+0.08
|
80.44
7,400
|
80.46
200
|
-5.41% |
|
USD | US58733R1023
|
2,075.01
02:00:00
|
2,098.85
01/16/2026
|
-1.14%
-23.84
|
2,075.01
80
|
2,075.79
40
|
+4.20% |
|
USD | US30303M1027
|
620.25
02:00:00
|
620.80
01/16/2026
|
-0.09%
-0.55
|
620.30
920
|
620.35
160
|
-5.95% |
|
USD | US5950171042
|
74.70
02:00:00
|
74.45
01/16/2026
|
+0.34%
+0.25
|
74.66
4,100
|
74.67
14,300
|
+16.84% |
|
USD | US5951121038
|
362.75
02:00:00
|
336.63
01/16/2026
|
+7.76%
+26.12
|
362.73
100
|
362.78
900
|
+17.95% |
|
USD | US5949181045
|
459.86
02:00:00
|
456.66
01/16/2026
|
+0.70%
+3.20
|
459.70
6,560
|
459.77
200
|
-5.57% |
|
USD | US6092071058
|
57.24
02:00:00
|
57.30
01/16/2026
|
-0.10%
-0.06
|
57.23
2,500
|
57.24
600
|
+6.45% |
|
USD | US6098391054
|
1,033.17
02:00:00
|
1,009.54
01/16/2026
|
+2.34%
+23.63
|
1,032.25
40
|
1,034.01
480
|
+11.38% |
|
USD | US61174X1090
|
78.17
02:00:00
|
77.91
01/16/2026
|
+0.33%
+0.26
|
78.17
200
|
78.18
1,200
|
+1.62% |
|
USD | US64110L1061
|
88.00
02:00:00
|
88.05
01/16/2026
|
-0.06%
-0.05
|
87.99
660
|
88.00
650
|
-6.09% |
|
USD | US67066G1040
|
186.23
02:00:00
|
187.05
01/16/2026
|
-0.44%
-0.82
|
186.11
800
|
186.13
200
|
+0.29% |
|
USD | NL0009538784
|
237.11
02:00:00
|
238.60
01/16/2026
|
-0.62%
-1.49
|
237.08
100
|
237.23
100
|
+9.92% |
|
USD | US67103H1077
|
94.70
02:00:00
|
93.64
01/16/2026
|
+1.13%
+1.06
|
94.69
7,500
|
94.70
100
|
+2.66% |
|
USD | US6795801009
|
175.65
02:00:00
|
178.21
01/16/2026
|
-1.44%
-2.56
|
175.65
100
|
175.70
100
|
+13.65% |
|
USD | US6937181088
|
121.36
02:00:00
|
121.92
01/16/2026
|
-0.46%
-0.56
|
121.37
600
|
121.38
100
|
+11.33% |
|
USD | US69608A1088
|
170.96
02:00:00
|
177.07
01/16/2026
|
-3.45%
-6.11
|
170.99
100
|
171.00
200
|
-0.38% |
|
USD | US6974351057
|
187.66
02:00:00
|
187.73
01/16/2026
|
-0.04%
-0.07
|
187.67
1,800
|
187.72
2,300
|
+1.92% |
|
USD | US7043261079
|
111.18
02:00:00
|
110.51
01/16/2026
|
+0.61%
+0.67
|
111.16
1,200
|
111.18
2,400
|
-1.49% |
|
USD | US70450Y1038
|
56.89
02:00:00
|
56.74
01/16/2026
|
+0.26%
+0.15
|
56.88
21,000
|
56.89
20,300
|
-2.81% |
|
USD | US7223041028
|
106.76
02:00:00
|
107.46
01/16/2026
|
-0.65%
-0.70
|
106.72
300
|
106.75
100
|
-5.23% |
|
USD | US7134481081
|
146.32
02:00:00
|
146.57
01/16/2026
|
-0.17%
-0.25
|
146.30
20,900
|
146.31
4,500
|
+2.13% |
|
USD | US7475251036
|
159.42
02:00:00
|
161.39
01/16/2026
|
-1.22%
-1.97
|
159.42
300
|
159.44
500
|
-5.65% |
|
USD | US75886F1075
|
733.04
02:00:00
|
741.92
01/16/2026
|
-1.20%
-8.88
|
732.86
440
|
732.89
40
|
-3.88% |
|
USD | US7766961061
|
416.14
02:00:00
|
414.25
01/16/2026
|
+0.46%
+1.89
|
416.08
2,760
|
416.24
320
|
-6.94% |
|
USD | US7782961038
|
192.36
02:00:00
|
193.79
01/16/2026
|
-0.74%
-1.43
|
192.35
500
|
192.36
2,000
|
+7.58% |
|
USD | IE00BKVD2N49
|
326.23
02:00:00
|
320.32
01/16/2026
|
+1.85%
+5.91
|
326.25
1,000
|
326.26
100
|
+16.32% |
|
USD | CA82509L1076
|
155.81
02:00:00
|
157.99
01/16/2026
|
-1.38%
-2.18
|
155.77
700
|
155.79
100
|
-1.85% |
|
USD | US8552441094
|
92.99
02:00:00
|
93.28
01/16/2026
|
-0.31%
-0.29
|
92.98
1,000
|
92.99
800
|
+10.77% |
|
USD | US5949724083
|
173.71
02:00:00
|
170.91
01/16/2026
|
+1.64%
+2.80
|
173.76
80
|
173.84
480
|
+12.48% |
|
USD | US8716071076
|
516.31
02:00:00
|
508.19
01/16/2026
|
+1.60%
+8.12
|
516.30
40
|
516.31
80
|
+8.19% |
|
USD | US8725901040
|
186.32
02:00:00
|
190.66
01/16/2026
|
-2.28%
-4.34
|
186.30
10,200
|
186.31
400
|
-6.10% |
|
USD | US8740541094
|
240.14
02:00:00
|
244.34
01/16/2026
|
-1.72%
-4.20
|
240.03
400
|
240.15
700
|
-4.57% |
|
USD | US88160R1014
|
437.50
02:00:00
|
438.57
01/16/2026
|
-0.24%
-1.07
|
437.61
40
|
437.68
40
|
-2.48% |
|
USD | US8825081040
|
191.58
02:00:00
|
189.12
01/16/2026
|
+1.30%
+2.46
|
191.57
300
|
191.60
100
|
+9.01% |
|
USD | US5007541064
|
23.53
02:00:00
|
24.24
01/16/2026
|
-2.93%
-0.71
|
23.53
51,300
|
23.54
100
|
-0.04% |
|
USD | CA8849038085
|
124.02
02:00:00
|
124.84
01/16/2026
|
-0.66%
-0.82
|
124.03
800
|
124.08
2,400
|
-5.35% |
|
USD | US92345Y1064
|
220.41
02:00:00
|
222.05
01/16/2026
|
-0.74%
-1.64
|
220.43
1,880
|
220.49
240
|
-0.73% |
|
USD | US92532F1003
|
441.36
02:00:00
|
438.92
01/16/2026
|
+0.56%
+2.44
|
441.31
1,880
|
441.56
80
|
-3.19% |
|
USD | US9344231041
|
28.58
02:00:00
|
28.49
01/16/2026
|
+0.32%
+0.09
|
28.58
18,100
|
28.59
2,400
|
-1.15% |
|
USD | US9581021055
|
221.51
02:00:00
|
222.10
01/16/2026
|
-0.27%
-0.59
|
221.51
600
|
221.60
100
|
+28.93% |
|
USD | US98138H1014
|
186.86
02:00:00
|
192.72
01/16/2026
|
-3.04%
-5.86
|
186.81
1,000
|
186.84
400
|
-10.27% |
|
USD | US98389B1008
|
75.61
02:00:00
|
75.36
01/16/2026
|
+0.33%
+0.25
|
75.61
8,500
|
75.62
6,200
|
+2.03% |
|
USD | US98980G1022
|
213.98
02:00:00
|
210.58
01/16/2026
|
+1.61%
+3.40
|
213.93
200
|
213.94
80
|
-6.38% |