Large gap with delayed quotes
|
Last quote
03/03/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,720.08
-272.52
(
-1.09% )
|
-
|
-
|
-2.10%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,720.08
03/03/2026
|
24,992.60
03/02/2026
|
-1.09%
-272.52
|
-
-
|
-
-
|
-2.10% |
|
USD | US00724F1012
|
270.99
03/04/2026
|
260.88
03/03/2026
|
+3.88%
+10.11
|
270.95
280
|
271.00
3,560
|
-25.46% |
|
USD | US0079031078
|
190.95
03/04/2026
|
198.62
03/03/2026
|
-3.86%
-7.67
|
190.96
5,700
|
190.97
100
|
-7.26% |
|
USD | US0090661010
|
133.04
03/04/2026
|
133.26
03/03/2026
|
-0.17%
-0.22
|
133.02
1,500
|
133.03
500
|
-1.81% |
|
USD | US02043Q1076
|
318.65
03/04/2026
|
325.07
03/03/2026
|
-1.97%
-6.42
|
318.51
1,640
|
318.67
40
|
-18.25% |
|
USD | US02079K1079
|
303.56
03/04/2026
|
306.36
03/03/2026
|
-0.91%
-2.80
|
303.52
300
|
303.53
2,800
|
-2.37% |
|
USD | US02079K3059
|
303.58
03/04/2026
|
306.52
03/03/2026
|
-0.96%
-2.94
|
303.54
100
|
303.55
400
|
-2.07% |
|
USD | US0255371017
|
131.92
03/04/2026
|
133.29
03/03/2026
|
-1.03%
-1.37
|
131.92
3,900
|
131.94
600
|
+15.59% |
|
USD | US0231351067
|
208.73
03/04/2026
|
208.39
03/03/2026
|
+0.16%
+0.34
|
208.69
100
|
208.70
100
|
-9.72% |
|
USD | US0311621009
|
377.00
03/04/2026
|
385.70
03/03/2026
|
-2.26%
-8.70
|
376.99
120
|
377.17
120
|
+17.84% |
|
USD | US0326541051
|
338.99
03/04/2026
|
352.41
03/03/2026
|
-3.81%
-13.42
|
338.98
1,300
|
339.16
100
|
+29.94% |
|
USD | US0378331005
|
263.75
03/04/2026
|
264.72
03/03/2026
|
-0.37%
-0.97
|
263.73
100
|
263.77
100
|
-2.63% |
|
USD | US0382221051
|
351.32
03/04/2026
|
372.18
03/03/2026
|
-5.60%
-20.86
|
351.34
100
|
351.41
600
|
+44.82% |
|
USD | US03831W1080
|
438.89
03/04/2026
|
432.98
03/03/2026
|
+1.36%
+5.91
|
438.83
600
|
439.22
840
|
-35.74% |
|
USD | US0420682058
|
121.72
03/04/2026
|
124.37
03/03/2026
|
-2.13%
-2.65
|
121.78
500
|
121.89
800
|
+13.78% |
|
USD | USN070592100
|
1,360.94
03/04/2026
|
1,423.54
03/03/2026
|
-4.40%
-62.60
|
1,360.86
960
|
1,361.57
40
|
+33.06% |
|
USD | US0494681010
|
78.38
03/04/2026
|
73.80
03/03/2026
|
+6.21%
+4.58
|
78.37
100
|
78.39
100
|
-54.48% |
|
USD | US0527691069
|
253.40
03/04/2026
|
246.94
03/03/2026
|
+2.62%
+6.46
|
253.42
360
|
253.48
40
|
-16.58% |
|
USD | US0530151036
|
216.27
03/04/2026
|
214.97
03/03/2026
|
+0.60%
+1.30
|
216.27
3,400
|
216.34
80
|
-16.43% |
|
USD | US05464C1018
|
579.09
03/04/2026
|
572.02
03/03/2026
|
+1.24%
+7.07
|
579.09
360
|
579.38
40
|
+0.72% |
|
USD | US05722G1004
|
62.54
03/04/2026
|
64.83
03/03/2026
|
-3.53%
-2.29
|
62.51
12,400
|
62.52
200
|
+42.36% |
|
USD | US09857L1089
|
4,153.87
03/04/2026
|
4,179.78
03/03/2026
|
-0.62%
-25.91
|
4,149.04
40
|
4,152.13
10
|
-21.95% |
|
USD | US11135F1012
|
313.84
03/04/2026
|
318.82
03/03/2026
|
-1.56%
-4.98
|
313.76
3,440
|
313.86
5,120
|
-7.88% |
|
USD | US1273871087
|
300.63
03/04/2026
|
303.36
03/03/2026
|
-0.90%
-2.73
|
300.64
200
|
300.75
1,720
|
-2.95% |
|
USD | US16119P1084
|
229.41
03/04/2026
|
232.80
03/03/2026
|
-1.46%
-3.39
|
229.39
280
|
229.42
40
|
+11.52% |
|
USD | US1729081059
|
201.55
03/04/2026
|
201.60
03/03/2026
|
-0.02%
-0.05
|
201.55
800
|
201.60
100
|
+7.19% |
|
USD | US17275R1023
|
78.96
03/04/2026
|
79.42
03/03/2026
|
-0.58%
-0.46
|
78.94
300
|
78.95
100
|
+3.10% |
|
USD | US21037T1097
|
324.87
03/04/2026
|
327.16
03/03/2026
|
-0.70%
-2.29
|
324.87
40
|
324.96
160
|
-7.39% |
|
USD | GB00BDCPN049
|
105.23
03/04/2026
|
108.13
03/03/2026
|
-2.68%
-2.90
|
105.22
100
|
105.26
100
|
+19.22% |
|
USD | US1924461023
|
64.34
03/04/2026
|
63.50
03/03/2026
|
+1.32%
+0.84
|
64.34
300
|
64.35
4,900
|
-23.49% |
|
USD | US20030N1019
|
31.01
03/04/2026
|
30.82
03/03/2026
|
+0.62%
+0.19
|
30.99
29,700
|
31.00
14,700
|
+9.83% |
|
USD | US2172041061
|
38.48
03/04/2026
|
38.31
03/03/2026
|
+0.44%
+0.17
|
38.48
22,000
|
38.49
1,800
|
-2.15% |
|
USD | US22160N1090
|
46.78
03/04/2026
|
45.17
03/03/2026
|
+3.56%
+1.61
|
46.78
1,200
|
46.79
1,300
|
-32.82% |
|
USD | US22160K1051
|
1,007.77
03/04/2026
|
1,002.77
03/03/2026
|
+0.50%
+5.00
|
1,007.45
720
|
1,007.46
80
|
+16.28% |
|
USD | US22788C1053
|
391.42
03/04/2026
|
384.86
03/03/2026
|
+1.70%
+6.56
|
391.72
880
|
391.94
80
|
-17.90% |
|
USD | US1264081035
|
42.66
03/04/2026
|
43.17
03/03/2026
|
-1.18%
-0.51
|
42.67
14,400
|
42.68
4,000
|
+19.09% |
|
USD | US23804L1035
|
111.77
03/04/2026
|
111.11
03/03/2026
|
+0.59%
+0.66
|
111.75
900
|
111.78
100
|
-18.30% |
|
USD | US2521311074
|
73.08
03/04/2026
|
73.78
03/03/2026
|
-0.95%
-0.70
|
73.06
200
|
73.07
100
|
+11.16% |
|
USD | US25278X1090
|
177.53
03/04/2026
|
178.96
03/03/2026
|
-0.80%
-1.43
|
177.40
400
|
177.51
100
|
+19.04% |
|
USD | US25809K1051
|
175.46
03/04/2026
|
176.41
03/03/2026
|
-0.54%
-0.95
|
175.46
2,200
|
175.47
120
|
-22.11% |
|
USD | US2855121099
|
201.22
03/04/2026
|
201.06
03/03/2026
|
+0.08%
+0.16
|
201.11
200
|
201.16
200
|
-1.60% |
|
USD | US30161N1019
|
48.96
03/04/2026
|
49.17
03/03/2026
|
-0.43%
-0.21
|
48.96
9,300
|
48.97
5,100
|
+12.80% |
|
USD | US3119001044
|
46.23
03/04/2026
|
46.33
03/03/2026
|
-0.22%
-0.10
|
46.24
21,700
|
46.25
4,200
|
+15.45% |
|
USD | NL0015001FS8
|
68.83
03/04/2026
|
72.93
03/03/2026
|
-5.62%
-4.10
|
68.83
6,200
|
68.86
1,800
|
+12.88% |
|
USD | US34959E1091
|
81.10
03/04/2026
|
79.18
03/03/2026
|
+2.42%
+1.92
|
81.10
500
|
81.11
17,500
|
-0.29% |
|
USD | US36266G1076
|
78.13
03/04/2026
|
80.16
03/03/2026
|
-2.53%
-2.03
|
78.12
2,400
|
78.13
1,000
|
-2.27% |
|
USD | US3755581036
|
147.83
03/04/2026
|
150.03
03/03/2026
|
-1.47%
-2.20
|
147.83
3,100
|
147.85
100
|
+22.23% |
|
USD | US4385161066
|
243.85
03/04/2026
|
248.04
03/03/2026
|
-1.69%
-4.19
|
243.81
5,200
|
243.93
13,200
|
+27.14% |
|
USD | US45168D1046
|
635.54
03/04/2026
|
636.70
03/03/2026
|
-0.18%
-1.16
|
635.29
40
|
635.56
40
|
-5.89% |
|
USD | US4576693075
|
147.00
03/04/2026
|
146.32
03/03/2026
|
+0.46%
+0.68
|
146.94
600
|
146.98
12,200
|
-15.93% |
|
USD | US4581401001
|
43.10
03/04/2026
|
45.50
03/03/2026
|
-5.27%
-2.40
|
43.12
30,500
|
43.13
29,700
|
+23.31% |
|
USD | US4612021034
|
433.35
03/04/2026
|
419.06
03/03/2026
|
+3.41%
+14.29
|
433.33
360
|
433.43
1,360
|
-36.74% |
|
USD | US46120E6023
|
497.42
03/04/2026
|
496.25
03/03/2026
|
+0.24%
+1.17
|
497.27
80
|
497.41
1,200
|
-12.38% |
|
USD | US49271V1008
|
29.57
03/04/2026
|
29.97
03/03/2026
|
-1.33%
-0.40
|
29.56
11,800
|
29.57
8,200
|
+7.00% |
|
USD | US4824801009
|
1,441.35
03/04/2026
|
1,534.95
03/03/2026
|
-6.10%
-93.60
|
1,441.36
80
|
1,442.81
240
|
+26.33% |
|
USD | US5128073062
|
217.27
03/04/2026
|
231.00
03/03/2026
|
-5.94%
-13.73
|
217.32
17,900
|
217.35
300
|
+34.95% |
|
USD | IE000S9YS762
|
501.68
03/04/2026
|
509.34
03/03/2026
|
-1.50%
-7.66
|
501.59
280
|
501.69
440
|
+19.45% |
|
USD | US5719032022
|
335.91
03/04/2026
|
330.47
03/03/2026
|
+1.65%
+5.44
|
335.88
440
|
335.99
1,840
|
+6.52% |
|
USD | US5738741041
|
77.51
03/04/2026
|
80.86
03/03/2026
|
-4.14%
-3.35
|
77.51
10,500
|
77.52
1,300
|
-4.85% |
|
USD | US58733R1023
|
1,714.01
03/04/2026
|
1,777.00
03/03/2026
|
-3.54%
-62.99
|
1,713.37
20
|
1,714.36
40
|
-11.78% |
|
USD | US30303M1027
|
655.08
03/04/2026
|
653.56
03/03/2026
|
+0.23%
+1.52
|
655.07
40
|
655.15
480
|
-0.99% |
|
USD | US5950171042
|
71.39
03/04/2026
|
74.31
03/03/2026
|
-3.93%
-2.92
|
71.40
1,400
|
71.42
1,300
|
+16.62% |
|
USD | US5951121038
|
379.68
03/04/2026
|
412.67
03/03/2026
|
-7.99%
-32.99
|
379.76
4,200
|
379.88
100
|
+44.59% |
|
USD | US5949181045
|
403.93
03/04/2026
|
398.55
03/03/2026
|
+1.35%
+5.38
|
403.87
120
|
403.95
80
|
-17.59% |
|
USD | US6092071058
|
58.77
03/04/2026
|
60.44
03/03/2026
|
-2.76%
-1.67
|
58.78
16,900
|
58.79
2,200
|
+12.28% |
|
USD | US6098391054
|
1,074.37
03/04/2026
|
1,142.58
03/03/2026
|
-5.97%
-68.21
|
1,074.56
520
|
1,074.72
40
|
+26.06% |
|
USD | US61174X1090
|
78.99
03/04/2026
|
81.06
03/03/2026
|
-2.55%
-2.07
|
78.97
22,600
|
78.98
300
|
+5.73% |
|
USD | US64110L1061
|
97.70
03/04/2026
|
97.09
03/03/2026
|
+0.63%
+0.61
|
97.70
2,250
|
97.71
20
|
+3.55% |
|
USD | US67066G1040
|
180.05
03/04/2026
|
182.48
03/03/2026
|
-1.33%
-2.43
|
180.04
400
|
180.05
5,300
|
-2.16% |
|
USD | NL0009538784
|
215.25
03/04/2026
|
224.76
03/03/2026
|
-4.23%
-9.51
|
215.23
1,400
|
215.48
200
|
+3.55% |
|
USD | US67103H1077
|
93.87
03/04/2026
|
95.03
03/03/2026
|
-1.22%
-1.16
|
93.85
4,600
|
93.86
200
|
+4.19% |
|
USD | US6795801009
|
207.94
03/04/2026
|
207.75
03/03/2026
|
+0.09%
+0.19
|
207.90
300
|
208.01
900
|
+32.49% |
|
USD | US6937181088
|
121.19
03/04/2026
|
124.43
03/03/2026
|
-2.60%
-3.24
|
121.18
800
|
121.23
300
|
+13.62% |
|
USD | US69608A1088
|
147.22
03/04/2026
|
145.17
03/03/2026
|
+1.41%
+2.05
|
147.22
100
|
147.24
100
|
-18.33% |
|
USD | US6974351057
|
156.09
03/04/2026
|
150.15
03/03/2026
|
+3.96%
+5.94
|
156.10
300
|
156.16
3,700
|
-18.49% |
|
USD | US7043261079
|
95.56
03/04/2026
|
94.25
03/03/2026
|
+1.39%
+1.31
|
95.58
2,500
|
95.59
100
|
-15.98% |
|
USD | US70450Y1038
|
46.38
03/04/2026
|
45.63
03/03/2026
|
+1.64%
+0.75
|
46.39
2,400
|
46.40
200
|
-21.84% |
|
USD | US7223041028
|
100.71
03/04/2026
|
102.82
03/03/2026
|
-2.05%
-2.11
|
100.69
500
|
100.73
500
|
-9.32% |
|
USD | US7134481081
|
164.91
03/04/2026
|
167.28
03/03/2026
|
-1.42%
-2.37
|
164.88
9,800
|
164.90
2,000
|
+16.56% |
|
USD | US7475251036
|
138.13
03/04/2026
|
141.03
03/03/2026
|
-2.06%
-2.90
|
138.13
4,200
|
138.14
400
|
-17.55% |
|
USD | US75886F1075
|
766.66
03/04/2026
|
790.81
03/03/2026
|
-3.05%
-24.15
|
766.20
1,040
|
767.09
40
|
+2.45% |
|
USD | US7766961061
|
356.00
03/04/2026
|
353.93
03/03/2026
|
+0.58%
+2.07
|
355.93
160
|
356.09
920
|
-20.49% |
|
USD | US7782961038
|
197.64
03/04/2026
|
202.30
03/03/2026
|
-2.30%
-4.66
|
197.44
200
|
197.62
100
|
+12.30% |
|
USD | IE00BKVD2N49
|
357.62
03/04/2026
|
379.52
03/03/2026
|
-5.77%
-21.90
|
357.47
100
|
357.64
600
|
+37.81% |
|
USD | CA82509L1076
|
121.87
03/04/2026
|
119.38
03/03/2026
|
+2.09%
+2.49
|
121.84
100
|
121.91
1,000
|
-25.84% |
|
USD | US8552441094
|
96.68
03/04/2026
|
96.76
03/03/2026
|
-0.08%
-0.08
|
96.67
1,600
|
96.68
300
|
+14.90% |
|
USD | US5949724083
|
132.68
03/04/2026
|
137.65
03/03/2026
|
-3.61%
-4.97
|
132.68
40
|
132.77
880
|
-9.41% |
|
USD | US8716071076
|
424.32
03/04/2026
|
424.66
03/03/2026
|
-0.08%
-0.34
|
424.21
1,560
|
424.50
120
|
-9.59% |
|
USD | US8725901040
|
218.53
03/04/2026
|
216.11
03/03/2026
|
+1.12%
+2.42
|
218.55
1,800
|
218.60
3,200
|
+6.44% |
|
USD | US8740541094
|
217.05
03/04/2026
|
213.88
03/03/2026
|
+1.48%
+3.17
|
216.94
800
|
217.07
500
|
-16.46% |
|
USD | US88160R1014
|
392.43
03/04/2026
|
403.32
03/03/2026
|
-2.70%
-10.89
|
392.62
800
|
392.69
40
|
-10.32% |
|
USD | US8825081040
|
202.67
03/04/2026
|
209.82
03/03/2026
|
-3.41%
-7.15
|
202.68
2,800
|
202.73
500
|
+20.94% |
|
USD | US5007541064
|
24.22
03/04/2026
|
24.51
03/03/2026
|
-1.18%
-0.29
|
24.22
76,600
|
24.23
600
|
+1.07% |
|
USD | CA8849038085
|
105.46
03/04/2026
|
99.49
03/03/2026
|
+6.00%
+5.97
|
105.45
500
|
105.49
200
|
-24.57% |
|
USD | US92345Y1064
|
214.75
03/04/2026
|
214.79
03/03/2026
|
-0.02%
-0.04
|
214.73
160
|
214.78
1,840
|
-3.98% |
|
USD | US92532F1003
|
474.27
03/04/2026
|
486.03
03/03/2026
|
-2.42%
-11.76
|
474.09
1,080
|
474.22
80
|
+7.21% |
|
USD | US9311421039
|
127.91
03/04/2026
|
127.10
03/03/2026
|
+0.64%
+0.81
|
127.92
1,600
|
127.93
100
|
+14.08% |
|
USD | US9344231041
|
28.20
03/04/2026
|
28.50
03/03/2026
|
-1.05%
-0.30
|
28.17
32,000
|
28.18
13,300
|
-1.11% |
|
USD | US9581021055
|
250.61
03/04/2026
|
270.08
03/03/2026
|
-7.21%
-19.47
|
250.65
900
|
250.75
300
|
+56.78% |
|
USD | US98138H1014
|
143.61
03/04/2026
|
134.01
03/03/2026
|
+7.16%
+9.60
|
143.57
100
|
143.61
100
|
-37.61% |
|
USD | US98389B1008
|
83.17
03/04/2026
|
83.80
03/03/2026
|
-0.75%
-0.63
|
83.17
1,600
|
83.18
9,400
|
+13.46% |
|
USD | US98980G1022
|
154.67
03/04/2026
|
148.58
03/03/2026
|
+4.10%
+6.09
|
154.61
120
|
154.67
3,000
|
-33.94% |