Large gap with delayed quotes
|
Last quote
01/13/2026
-
23:16:01
|
Day high
01/13/2026 -
15:42:04
|
Day low
01/13/2026 -
21:33:55
|
YTD % |
|---|---|---|---|
|
25,741.95
-45.71
(
-0.18% )
|
25,873.18
|
25,642.11
|
+1.95%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,741.95
23:16:01
|
25,787.66
01/12/2026
|
-0.18%
-45.71
|
-
-
|
-
-
|
+1.95% |
|
USD | US00724F1012
|
309.93
23:20:00
|
327.65
01/13/2026
|
-5.41%
-17.72
|
309.84
120
|
309.93
40
|
-6.38% |
|
USD | US0079031078
|
220.97
23:20:00
|
207.69
01/13/2026
|
+6.39%
+13.28
|
220.91
6,400
|
220.93
200
|
-3.02% |
|
USD | US0090661010
|
140.07
23:20:00
|
138.51
01/13/2026
|
+1.13%
+1.56
|
140.05
800
|
140.06
1,900
|
+2.06% |
|
USD | US02043Q1076
|
369.96
23:20:00
|
370.91
01/13/2026
|
-0.26%
-0.95
|
369.77
1,640
|
369.78
80
|
-6.72% |
|
USD | US02079K1079
|
336.43
23:20:00
|
332.73
01/13/2026
|
+1.11%
+3.70
|
336.39
100
|
336.44
200
|
+6.03% |
|
USD | US02079K3059
|
335.97
23:20:00
|
331.86
01/13/2026
|
+1.24%
+4.11
|
335.91
500
|
335.95
100
|
+6.03% |
|
USD | US0255371017
|
116.62
23:20:00
|
116.57
01/13/2026
|
+0.04%
+0.05
|
116.63
400
|
116.64
100
|
+1.09% |
|
USD | US0231351067
|
242.60
23:20:00
|
246.47
01/13/2026
|
-1.57%
-3.87
|
242.53
100
|
242.54
200
|
+6.78% |
|
USD | US0311621009
|
324.30
23:20:00
|
325.54
01/13/2026
|
-0.38%
-1.24
|
324.28
240
|
324.50
2,880
|
-0.54% |
|
USD | US0326541051
|
296.21
23:20:00
|
293.86
01/13/2026
|
+0.80%
+2.35
|
296.13
200
|
296.23
200
|
+8.36% |
|
USD | US0378331005
|
261.05
23:20:00
|
260.25
01/13/2026
|
+0.31%
+0.80
|
261.03
1,200
|
261.08
1,300
|
-4.27% |
|
USD | US0382221051
|
304.87
23:20:00
|
307.24
01/13/2026
|
-0.77%
-2.37
|
304.77
100
|
304.88
1,000
|
+19.55% |
|
USD | US03831W1080
|
668.63
23:20:00
|
658.65
01/13/2026
|
+1.52%
+9.98
|
668.80
240
|
669.14
760
|
-2.25% |
|
USD | US0420682058
|
107.84
23:20:00
|
111.14
01/13/2026
|
-2.97%
-3.30
|
107.81
600
|
107.85
500
|
+1.67% |
|
USD | USN070592100
|
1,270.16
23:20:00
|
1,281.23
01/13/2026
|
-0.86%
-11.07
|
1,270.11
440
|
1,270.93
360
|
+19.76% |
|
USD | US0463531089
|
94.51
23:20:00
|
93.63
01/13/2026
|
+0.94%
+0.88
|
94.50
2,400
|
94.51
400
|
+1.85% |
|
USD | US0494681010
|
137.89
23:20:00
|
146.44
01/13/2026
|
-5.84%
-8.55
|
137.80
500
|
137.84
100
|
-9.68% |
|
USD | US0527691069
|
270.63
23:20:00
|
277.89
01/13/2026
|
-2.61%
-7.26
|
270.54
80
|
270.62
200
|
-6.12% |
|
USD | US0530151036
|
257.07
23:20:00
|
262.80
01/13/2026
|
-2.18%
-5.73
|
257.06
280
|
257.10
200
|
+2.17% |
|
USD | US05464C1018
|
641.51
23:20:00
|
631.73
01/13/2026
|
+1.55%
+9.78
|
641.46
200
|
641.76
120
|
+11.23% |
|
USD | US05722G1004
|
48.97
23:20:00
|
47.95
01/13/2026
|
+2.13%
+1.02
|
48.95
2,600
|
48.96
600
|
+5.29% |
|
USD | US09857L1089
|
5,314.71
23:20:00
|
5,391.52
01/13/2026
|
-1.42%
-76.81
|
5,310.31
210
|
5,314.68
70
|
+0.68% |
|
USD | US11135F1012
|
354.61
23:20:00
|
352.21
01/13/2026
|
+0.68%
+2.40
|
354.43
880
|
354.53
40
|
+1.77% |
|
USD | US1273871087
|
323.06
23:20:00
|
325.51
01/13/2026
|
-0.75%
-2.45
|
322.96
560
|
323.23
880
|
+4.14% |
|
USD | US16119P1084
|
197.89
23:20:00
|
206.67
01/13/2026
|
-4.25%
-8.78
|
197.88
280
|
197.98
440
|
-1.00% |
|
USD | US1729081059
|
192.72
23:20:00
|
193.03
01/13/2026
|
-0.16%
-0.31
|
192.72
200
|
192.76
1,000
|
+2.64% |
|
USD | US17275R1023
|
75.47
23:20:00
|
74.01
01/13/2026
|
+1.97%
+1.46
|
75.48
4,500
|
75.49
9,900
|
-3.92% |
|
USD | US21037T1097
|
333.53
23:20:00
|
335.86
01/13/2026
|
-0.69%
-2.33
|
333.52
480
|
333.61
360
|
-4.93% |
|
USD | GB00BDCPN049
|
89.47
23:20:00
|
87.89
01/13/2026
|
+1.80%
+1.58
|
89.45
600
|
89.49
600
|
-3.10% |
|
USD | US1924461023
|
84.47
23:20:00
|
85.23
01/13/2026
|
-0.89%
-0.76
|
84.45
5,100
|
84.47
10,900
|
+2.69% |
|
USD | US20030N1019
|
28.48
23:20:00
|
29.06
01/13/2026
|
-2.00%
-0.58
|
28.48
33,000
|
28.49
6,200
|
-2.78% |
|
USD | US2172041061
|
39.87
23:20:00
|
39.92
01/13/2026
|
-0.13%
-0.05
|
39.87
500
|
39.88
400
|
+1.97% |
|
USD | US22160N1090
|
61.82
23:20:00
|
59.30
01/13/2026
|
+4.25%
+2.52
|
61.83
200
|
61.84
300
|
-11.81% |
|
USD | US22160K1051
|
941.93
23:20:00
|
943.08
01/13/2026
|
-0.12%
-1.15
|
941.78
160
|
942.06
440
|
+9.36% |
|
USD | US22788C1053
|
468.02
23:20:00
|
466.99
01/13/2026
|
+0.22%
+1.03
|
467.80
320
|
468.01
160
|
-0.38% |
|
USD | US1264081035
|
35.63
23:20:00
|
35.22
01/13/2026
|
+1.16%
+0.41
|
35.62
8,700
|
35.63
18,300
|
-2.84% |
|
USD | US23804L1035
|
125.50
23:20:00
|
126.57
01/13/2026
|
-0.85%
-1.07
|
125.48
600
|
125.50
1,900
|
-6.93% |
|
USD | US2521311074
|
70.25
23:20:00
|
70.98
01/13/2026
|
-1.03%
-0.73
|
70.25
5,000
|
70.26
1,600
|
+6.95% |
|
USD | US25278X1090
|
151.21
23:20:00
|
147.56
01/13/2026
|
+2.47%
+3.65
|
151.16
100
|
151.28
200
|
-1.84% |
|
USD | US25809K1051
|
217.40
23:20:00
|
214.87
01/13/2026
|
+1.18%
+2.53
|
217.31
40
|
217.42
1,840
|
-5.13% |
|
USD | US2855121099
|
204.33
23:20:00
|
204.25
01/13/2026
|
+0.04%
+0.08
|
204.28
3,500
|
204.32
100
|
-0.04% |
|
USD | US30161N1019
|
43.32
23:20:00
|
42.90
01/13/2026
|
+0.98%
+0.42
|
43.32
16,700
|
43.33
1,200
|
-1.58% |
|
USD | US3119001044
|
42.42
23:20:00
|
41.70
01/13/2026
|
+1.73%
+0.72
|
42.40
500
|
42.41
100
|
+3.91% |
|
USD | NL0015001FS8
|
67.75
23:20:00
|
67.17
01/13/2026
|
+0.86%
+0.58
|
67.75
200
|
67.76
400
|
+3.96% |
|
USD | US34959E1091
|
78.33
23:20:00
|
78.66
01/13/2026
|
-0.42%
-0.33
|
78.32
4,600
|
78.33
2,500
|
-0.94% |
|
USD | US36266G1076
|
84.77
23:20:00
|
86.90
01/13/2026
|
-2.45%
-2.13
|
84.75
5,600
|
84.76
100
|
+5.95% |
|
USD | US3755581036
|
121.76
23:20:00
|
122.60
01/13/2026
|
-0.69%
-0.84
|
121.76
600
|
121.78
300
|
-0.11% |
|
USD | US4385161066
|
210.28
23:20:00
|
208.60
01/13/2026
|
+0.81%
+1.68
|
210.31
500
|
210.33
1,000
|
+6.93% |
|
USD | US45168D1046
|
714.04
23:20:00
|
724.76
01/13/2026
|
-1.48%
-10.72
|
713.60
320
|
714.30
160
|
+7.13% |
|
USD | US4576693075
|
163.72
23:20:00
|
167.72
01/13/2026
|
-2.38%
-4.00
|
163.68
1,100
|
163.72
1,800
|
-3.63% |
|
USD | US4581401001
|
47.29
23:20:00
|
44.06
01/13/2026
|
+7.33%
+3.23
|
47.27
349,100
|
47.29
29,300
|
+19.40% |
|
USD | US4612021034
|
605.28
23:20:00
|
635.44
01/13/2026
|
-4.75%
-30.16
|
605.19
680
|
605.29
80
|
-4.07% |
|
USD | US46120E6023
|
561.82
23:20:00
|
572.745
01/13/2026
|
-1.91%
-10.925
|
561.78
280
|
561.90
120
|
+1.13% |
|
USD | US49271V1008
|
27.72
23:20:00
|
27.70
01/13/2026
|
+0.07%
+0.02
|
27.71
16,000
|
27.72
4,100
|
-1.11% |
|
USD | US4824801009
|
1,441.82
23:20:00
|
1,428.17
01/13/2026
|
+0.96%
+13.65
|
1,441.83
120
|
1,442.56
160
|
+17.54% |
|
USD | US5128073062
|
214.38
23:20:00
|
220.40
01/13/2026
|
-2.73%
-6.02
|
214.34
2,200
|
214.35
200
|
+28.75% |
|
USD | IE000S9YS762
|
442.90
23:20:00
|
443.63
01/13/2026
|
-0.16%
-0.73
|
442.87
880
|
442.98
200
|
+4.04% |
|
USD | US5719032022
|
322.96
23:20:00
|
323.35
01/13/2026
|
-0.12%
-0.39
|
322.85
40
|
323.06
600
|
+4.23% |
|
USD | US5738741041
|
83.05
23:20:00
|
82.89
01/13/2026
|
+0.19%
+0.16
|
83.06
3,700
|
83.07
6,700
|
-2.46% |
|
USD | US58733R1023
|
2,073.57
23:20:00
|
2,149.90
01/13/2026
|
-3.55%
-76.33
|
2,072.83
80
|
2,074.78
50
|
+6.73% |
|
USD | US30303M1027
|
631.09
23:20:00
|
641.97
01/13/2026
|
-1.69%
-10.88
|
630.88
1,280
|
630.99
40
|
-2.75% |
|
USD | US5950171042
|
74.07
23:20:00
|
73.39
01/13/2026
|
+0.93%
+0.68
|
74.04
100
|
74.05
700
|
+15.18% |
|
USD | US5951121038
|
338.13
23:20:00
|
345.87
01/13/2026
|
-2.24%
-7.74
|
338.14
200
|
338.21
200
|
+21.18% |
|
USD | US5949181045
|
470.67
23:20:00
|
477.18
01/13/2026
|
-1.36%
-6.51
|
470.60
720
|
470.66
2,600
|
-1.33% |
|
USD | US6092071058
|
55.94
23:20:00
|
54.92
01/13/2026
|
+1.86%
+1.02
|
55.94
400
|
55.95
200
|
+2.02% |
|
USD | US6098391054
|
983.28
23:20:00
|
967.16
01/13/2026
|
+1.67%
+16.12
|
983.01
280
|
983.27
80
|
+6.71% |
|
USD | US61174X1090
|
78.43
23:20:00
|
77.50
01/13/2026
|
+1.20%
+0.93
|
78.41
3,400
|
78.42
400
|
+1.08% |
|
USD | US64110L1061
|
90.32
23:20:00
|
89.41
01/13/2026
|
+1.02%
+0.91
|
90.31
5,900
|
90.32
430
|
-4.64% |
|
USD | US67066G1040
|
185.81
23:20:00
|
184.94
01/13/2026
|
+0.47%
+0.87
|
185.73
10,000
|
185.75
100
|
-0.84% |
|
USD | NL0009538784
|
239.09
23:20:00
|
238.33
01/13/2026
|
+0.32%
+0.76
|
239.09
400
|
239.13
400
|
+9.80% |
|
USD | US67103H1077
|
94.63
23:20:00
|
95.60
01/13/2026
|
-1.01%
-0.97
|
94.63
2,300
|
94.64
800
|
+4.81% |
|
USD | US6795801009
|
171.65
23:20:00
|
173.57
01/13/2026
|
-1.11%
-1.92
|
171.61
200
|
171.72
1,800
|
+10.70% |
|
USD | US6937181088
|
119.43
23:20:00
|
118.46
01/13/2026
|
+0.82%
+0.97
|
119.40
900
|
119.42
400
|
+8.17% |
|
USD | US69608A1088
|
178.96
23:20:00
|
179.41
01/13/2026
|
-0.25%
-0.45
|
178.89
1,400
|
178.92
4,600
|
+0.93% |
|
USD | US6974351057
|
190.85
23:20:00
|
188.88
01/13/2026
|
+1.04%
+1.97
|
190.84
400
|
190.93
500
|
+2.54% |
|
USD | US7043261079
|
109.66
23:20:00
|
112.69
01/13/2026
|
-2.69%
-3.03
|
109.65
300
|
109.67
200
|
+0.45% |
|
USD | US70450Y1038
|
56.56
23:20:00
|
57.29
01/13/2026
|
-1.27%
-0.73
|
56.55
9,300
|
56.56
900
|
-1.87% |
|
USD | US7223041028
|
112.32
23:20:00
|
118.73
01/13/2026
|
-5.40%
-6.41
|
112.31
200
|
112.34
100
|
+4.71% |
|
USD | US7134481081
|
143.48
23:20:00
|
141.36
01/13/2026
|
+1.50%
+2.12
|
143.45
3,200
|
143.46
400
|
-1.51% |
|
USD | US7475251036
|
165.29
23:20:00
|
169.27
01/13/2026
|
-2.35%
-3.98
|
165.23
3,000
|
165.26
500
|
-1.04% |
|
USD | US75886F1075
|
758.91
23:20:00
|
768.00
01/13/2026
|
-1.18%
-9.09
|
758.43
160
|
758.92
320
|
-0.50% |
|
USD | US7766961061
|
426.36
23:20:00
|
432.39
01/13/2026
|
-1.39%
-6.03
|
426.23
80
|
426.47
120
|
-2.86% |
|
USD | US7782961038
|
193.23
23:20:00
|
192.26
01/13/2026
|
+0.50%
+0.97
|
193.20
100
|
193.24
300
|
+6.73% |
|
USD | IE00BKVD2N49
|
318.44
23:20:00
|
321.48
01/13/2026
|
-0.95%
-3.04
|
318.19
100
|
318.35
100
|
+16.74% |
|
USD | CA82509L1076
|
167.44
23:20:00
|
167.93
01/13/2026
|
-0.29%
-0.49
|
167.41
200
|
167.44
100
|
+4.32% |
|
USD | US8552441094
|
90.56
23:20:00
|
89.96
01/13/2026
|
+0.67%
+0.60
|
90.55
400
|
90.56
4,400
|
+6.83% |
|
USD | US5949724083
|
172.99
23:20:00
|
162.23
01/13/2026
|
+6.63%
+10.76
|
172.90
10,040
|
173.07
40
|
+6.77% |
|
USD | US8716071076
|
511.80
23:20:00
|
533.42
01/13/2026
|
-4.05%
-21.62
|
511.77
520
|
512.01
80
|
+13.56% |
|
USD | US8725901040
|
189.67
23:20:00
|
197.51
01/13/2026
|
-3.97%
-7.84
|
189.68
300
|
189.74
1,300
|
-2.72% |
|
USD | US8740541094
|
247.49
23:20:00
|
248.92
01/13/2026
|
-0.57%
-1.43
|
247.49
300
|
247.53
200
|
-2.78% |
|
USD | US88160R1014
|
447.20
23:20:00
|
448.96
01/13/2026
|
-0.39%
-1.76
|
447.07
40
|
447.17
1,080
|
-0.17% |
|
USD | US8825081040
|
188.53
23:20:00
|
189.07
01/13/2026
|
-0.29%
-0.54
|
188.51
1,400
|
188.53
100
|
+8.98% |
|
USD | US5007541064
|
23.51
23:20:00
|
23.39
01/13/2026
|
+0.51%
+0.12
|
23.50
7,000
|
23.51
14,800
|
-3.55% |
|
USD | CA8849038085
|
126.53
23:20:00
|
128.91
01/13/2026
|
-1.85%
-2.38
|
126.46
100
|
126.53
300
|
-2.26% |
|
USD | US92345Y1064
|
222.09
23:20:00
|
224.82
01/13/2026
|
-1.21%
-2.73
|
222.02
1,280
|
222.13
80
|
+0.51% |
|
USD | US9252831030
|
34.11
23:20:00
|
33.91
01/13/2026
|
+0.59%
+0.20
|
34.10
8,700
|
34.14
8,100
|
-24.64% |
|
USD | US92532F1003
|
454.67
23:20:00
|
460.59
01/13/2026
|
-1.29%
-5.92
|
454.62
560
|
454.75
360
|
+1.59% |
|
USD | US9344231041
|
28.86
23:20:00
|
28.40
01/13/2026
|
+1.62%
+0.46
|
28.87
31,100
|
28.89
12,500
|
-1.46% |
|
USD | US9581021055
|
214.00
23:20:00
|
212.14
01/13/2026
|
+0.88%
+1.86
|
213.94
400
|
214.02
500
|
+23.14% |
|
USD | US98138H1014
|
199.55
23:20:00
|
207.91
01/13/2026
|
-4.02%
-8.36
|
199.54
600
|
199.57
100
|
-3.20% |
|
USD | US98389B1008
|
74.94
23:20:00
|
74.00
01/13/2026
|
+1.27%
+0.94
|
74.92
2,000
|
74.93
100
|
+0.19% |
|
USD | US98980G1022
|
216.845
23:20:00
|
216.63
01/13/2026
|
+0.10%
+0.215
|
216.84
4,720
|
216.87
480
|
-3.69% |