Large gap with delayed quotes
|
Last quote
04/06/2026
-
23:16:01
|
Day high
04/06/2026 -
16:00:33
|
Day low
04/06/2026 -
19:14:13
|
YTD % |
|---|---|---|---|
|
24,192.17
+146.63
(
+0.61% )
|
24,265.14
|
24,039.03
|
-4.19%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,192.17
23:16:01
|
24,045.53
04/02/2026
|
+0.61%
+146.63
|
-
-
|
-
-
|
-4.19% |
|
USD | US00724F1012
|
244.355
23:20:00
|
242.92
04/03/2026
|
+0.59%
+1.435
|
244.32
2,920
|
244.40
400
|
-30.59% |
|
USD | US0079031078
|
220.18
23:20:00
|
217.50
04/03/2026
|
+1.23%
+2.68
|
220.12
1,400
|
220.15
200
|
+1.56% |
|
USD | US0090661010
|
126.81
23:20:00
|
124.95
04/03/2026
|
+1.49%
+1.86
|
126.79
100
|
126.81
800
|
-7.94% |
|
USD | US02043Q1076
|
330.34
23:20:00
|
318.85
04/03/2026
|
+3.60%
+11.49
|
330.30
120
|
330.47
40
|
-19.82% |
|
USD | US02079K1079
|
297.66
23:20:00
|
294.46
04/03/2026
|
+1.09%
+3.20
|
297.62
100
|
297.63
2,500
|
-6.16% |
|
USD | US02079K3059
|
299.99
23:20:00
|
295.77
04/03/2026
|
+1.43%
+4.22
|
300.00
100
|
300.03
100
|
-5.50% |
|
USD | US0255371017
|
132.36
23:20:00
|
132.68
04/03/2026
|
-0.24%
-0.32
|
132.35
1,300
|
132.36
200
|
+15.06% |
|
USD | US0231351067
|
212.79
23:20:00
|
209.77
04/03/2026
|
+1.44%
+3.02
|
212.76
600
|
212.79
7,400
|
-9.12% |
|
USD | US0311621009
|
342.57
23:20:00
|
347.94
04/03/2026
|
-1.54%
-5.37
|
342.55
80
|
342.57
480
|
+6.30% |
|
USD | US0326541051
|
327.36
23:20:00
|
318.34
04/03/2026
|
+2.83%
+9.02
|
327.36
100
|
327.38
2,200
|
+17.38% |
|
USD | US0378331005
|
258.86
23:20:00
|
255.92
04/03/2026
|
+1.15%
+2.94
|
258.86
100
|
258.89
100
|
-5.86% |
|
USD | US0382221051
|
352.62
23:20:00
|
348.47
04/03/2026
|
+1.19%
+4.15
|
352.48
100
|
352.62
300
|
+35.60% |
|
USD | US03831W1080
|
412.68
23:20:00
|
386.37
04/03/2026
|
+6.81%
+26.31
|
412.64
200
|
412.71
1,000
|
-42.66% |
|
USD | US0420682058
|
148.77
23:20:00
|
149.11
04/03/2026
|
-0.23%
-0.34
|
148.74
100
|
148.85
400
|
+36.41% |
|
USD | USN070592100
|
1,304.01
23:20:00
|
1,317.23
04/03/2026
|
-1.00%
-13.22
|
1,303.66
720
|
1,304.18
400
|
+23.12% |
|
USD | US0494681010
|
68.09
23:20:00
|
68.29
04/03/2026
|
-0.29%
-0.20
|
68.05
6,100
|
68.06
1,700
|
-57.88% |
|
USD | US0527691069
|
237.72
23:20:00
|
238.08
04/03/2026
|
-0.15%
-0.36
|
237.66
360
|
237.68
80
|
-19.57% |
|
USD | US0530151036
|
204.34
23:20:00
|
204.01
04/03/2026
|
+0.16%
+0.33
|
204.32
800
|
204.36
120
|
-20.69% |
|
USD | US05464C1018
|
413.07
23:20:00
|
412.81
04/03/2026
|
+0.06%
+0.26
|
412.79
960
|
413.11
280
|
-27.31% |
|
USD | US05722G1004
|
60.70
23:20:00
|
60.38
04/03/2026
|
+0.53%
+0.32
|
60.70
9,400
|
60.71
14,800
|
+32.59% |
|
USD | US09857L1089
|
176.19
23:20:00
|
167.7724
04/03/2026
|
+5.02%
+8.4176
|
176.19
10
|
176.22
800
|
+1,858.01% |
|
USD | US11135F1012
|
314.43
23:20:00
|
314.55
04/03/2026
|
-0.04%
-0.12
|
314.35
120
|
314.46
1,520
|
-9.12% |
|
USD | US1273871087
|
279.39
23:20:00
|
278.72
04/03/2026
|
+0.24%
+0.67
|
279.26
800
|
279.34
40
|
-10.83% |
|
USD | US16119P1084
|
219.98
23:20:00
|
219.79
04/03/2026
|
+0.09%
+0.19
|
219.97
600
|
220.06
520
|
+5.29% |
|
USD | US1729081059
|
171.69
23:20:00
|
174.34
04/03/2026
|
-1.52%
-2.65
|
171.69
1,900
|
171.71
1,100
|
-7.30% |
|
USD | US17275R1023
|
80.435
23:20:00
|
79.02
04/03/2026
|
+1.79%
+1.415
|
80.42
11,000
|
80.43
5,300
|
+2.58% |
|
USD | US21037T1097
|
275.16
23:20:00
|
272.82
04/03/2026
|
+0.86%
+2.34
|
275.20
280
|
275.30
80
|
-22.77% |
|
USD | GB00BDCPN049
|
93.28
23:20:00
|
92.48
04/03/2026
|
+0.87%
+0.80
|
93.28
600
|
93.29
800
|
+1.96% |
|
USD | US1924461023
|
62.35
23:20:00
|
62.54
04/03/2026
|
-0.30%
-0.19
|
62.35
2,200
|
62.36
1,100
|
-24.65% |
|
USD | US20030N1019
|
27.66
23:20:00
|
27.93
04/03/2026
|
-0.97%
-0.27
|
27.64
87,300
|
27.65
18,300
|
-0.47% |
|
USD | US2172041061
|
32.84
23:20:00
|
33.40
04/03/2026
|
-1.68%
-0.56
|
32.84
26,800
|
32.85
13,700
|
-14.69% |
|
USD | US22160N1090
|
41.175
23:20:00
|
39.95
04/03/2026
|
+3.07%
+1.225
|
41.18
2,100
|
41.19
29,300
|
-40.59% |
|
USD | US22160K1051
|
1,018.55
23:20:00
|
1,014.96
04/03/2026
|
+0.35%
+3.59
|
1,018.53
400
|
1,019.12
40
|
+17.70% |
|
USD | US22788C1053
|
398.61
23:20:00
|
399.12
04/03/2026
|
-0.13%
-0.51
|
398.51
40
|
398.60
200
|
-14.86% |
|
USD | US1264081035
|
41.48
23:20:00
|
41.22
04/03/2026
|
+0.63%
+0.26
|
41.46
15,000
|
41.47
1,000
|
+13.71% |
|
USD | US23804L1035
|
116.50
23:20:00
|
120.36
04/03/2026
|
-3.21%
-3.86
|
116.49
3,100
|
116.51
100
|
-11.49% |
|
USD | US2521311074
|
63.21
23:20:00
|
62.22
04/03/2026
|
+1.59%
+0.99
|
63.22
2,000
|
63.23
900
|
-6.25% |
|
USD | US25278X1090
|
194.27
23:20:00
|
193.88
04/03/2026
|
+0.20%
+0.39
|
194.27
600
|
194.36
300
|
+28.97% |
|
USD | US25809K1051
|
155.07
23:20:00
|
156.45
04/03/2026
|
-0.88%
-1.38
|
155.02
1,000
|
155.04
120
|
-30.92% |
|
USD | US2855121099
|
204.16
23:20:00
|
203.60
04/03/2026
|
+0.28%
+0.56
|
204.12
600
|
204.16
1,300
|
-0.36% |
|
USD | US30161N1019
|
48.94
23:20:00
|
49.33
04/03/2026
|
-0.79%
-0.39
|
48.95
6,500
|
48.96
200
|
+13.17% |
|
USD | US3119001044
|
45.87
23:20:00
|
46.30
04/03/2026
|
-0.93%
-0.43
|
45.86
6,300
|
45.87
300
|
+15.38% |
|
USD | NL0015001FS8
|
66.19
23:20:00
|
66.47
04/03/2026
|
-0.42%
-0.28
|
66.19
500
|
66.21
3,900
|
+2.88% |
|
USD | US34959E1091
|
82.29
23:20:00
|
82.53
04/03/2026
|
-0.29%
-0.24
|
82.29
12,400
|
82.30
600
|
+3.93% |
|
USD | US36266G1076
|
70.40
23:20:00
|
70.35
04/03/2026
|
+0.07%
+0.05
|
70.39
5,600
|
70.40
2,600
|
-14.23% |
|
USD | US3755581036
|
140.13
23:20:00
|
139.71
04/03/2026
|
+0.30%
+0.42
|
140.13
200
|
140.15
1,400
|
+13.83% |
|
USD | US4385161066
|
228.21
23:20:00
|
229.45
04/03/2026
|
-0.54%
-1.24
|
228.18
200
|
228.19
500
|
+17.61% |
|
USD | US45168D1046
|
577.44
23:20:00
|
569.55
04/03/2026
|
+1.39%
+7.89
|
577.43
80
|
577.69
40
|
-15.81% |
|
USD | US4576693075
|
163.81
23:20:00
|
162.43
04/03/2026
|
+0.85%
+1.38
|
163.86
100
|
163.94
100
|
-6.67% |
|
USD | US4581401001
|
50.78
23:20:00
|
50.38
04/03/2026
|
+0.79%
+0.40
|
50.76
8,900
|
50.77
11,600
|
+36.53% |
|
USD | US4612021034
|
417.36
23:20:00
|
422.48
04/03/2026
|
-1.21%
-5.12
|
417.26
160
|
417.34
40
|
-36.22% |
|
USD | US46120E6023
|
452.58
23:20:00
|
452.07
04/03/2026
|
+0.11%
+0.51
|
452.38
80
|
452.56
40
|
-20.18% |
|
USD | US49271V1008
|
25.70
23:20:00
|
25.31
04/03/2026
|
+1.54%
+0.39
|
25.69
6,900
|
25.70
47,800
|
-9.64% |
|
USD | US4824801009
|
1,540.06
23:20:00
|
1,516.84
04/03/2026
|
+1.53%
+23.22
|
1,539.27
40
|
1,540.07
160
|
+24.83% |
|
USD | US5128073062
|
220.65
23:20:00
|
218.44
04/03/2026
|
+1.01%
+2.21
|
220.56
100
|
220.65
4,100
|
+27.61% |
|
USD | IE000S9YS762
|
499.47
23:20:00
|
502.60
04/03/2026
|
-0.62%
-3.13
|
499.38
360
|
499.48
160
|
+17.87% |
|
USD | US5719032022
|
338.00
23:20:00
|
331.93
04/03/2026
|
+1.83%
+6.07
|
338.00
40
|
338.01
40
|
+6.99% |
|
USD | US5738741041
|
109.51
23:20:00
|
107.11
04/03/2026
|
+2.24%
+2.40
|
109.50
800
|
109.52
100
|
+26.04% |
|
USD | US58733R1023
|
1,710.37
23:20:00
|
1,715.52
04/03/2026
|
-0.30%
-5.15
|
1,709.47
10
|
1,710.71
60
|
-14.83% |
|
USD | US30303M1027
|
573.02
23:20:00
|
574.46
04/03/2026
|
-0.25%
-1.44
|
573.00
400
|
573.15
480
|
-12.97% |
|
USD | US5950171042
|
67.22
23:20:00
|
65.60
04/03/2026
|
+2.47%
+1.62
|
67.22
1,400
|
67.23
300
|
+2.95% |
|
USD | US5951121038
|
377.76
23:20:00
|
366.24
04/03/2026
|
+3.15%
+11.52
|
377.68
100
|
377.77
4,600
|
+28.32% |
|
USD | US5949181045
|
372.88
23:20:00
|
373.46
04/03/2026
|
-0.16%
-0.58
|
372.73
160
|
372.80
80
|
-22.78% |
|
USD | US6092071058
|
58.38
23:20:00
|
57.54
04/03/2026
|
+1.46%
+0.84
|
58.39
1,700
|
58.40
1,700
|
+6.89% |
|
USD | US6098391054
|
1,180.03
23:20:00
|
1,118.49
04/03/2026
|
+5.50%
+61.54
|
1,180.18
40
|
1,180.89
600
|
+23.40% |
|
USD | US61174X1090
|
74.16
23:20:00
|
72.37
04/03/2026
|
+2.47%
+1.79
|
74.10
1,400
|
74.13
500
|
-5.61% |
|
USD | US64110L1061
|
98.93
23:20:00
|
98.66
04/03/2026
|
+0.27%
+0.27
|
98.93
48,050
|
98.94
8,920
|
+5.23% |
|
USD | US67066G1040
|
177.64
23:20:00
|
177.39
04/03/2026
|
+0.14%
+0.25
|
177.58
1,100
|
177.60
200
|
-4.88% |
|
USD | NL0009538784
|
197.08
23:20:00
|
194.55
04/03/2026
|
+1.30%
+2.53
|
197.07
100
|
197.09
4,000
|
-10.37% |
|
USD | US67103H1077
|
92.13
23:20:00
|
91.42
04/03/2026
|
+0.78%
+0.71
|
92.13
3,800
|
92.15
200
|
+0.23% |
|
USD | US6795801009
|
202.18
23:20:00
|
198.00
04/03/2026
|
+2.11%
+4.18
|
202.18
500
|
202.22
1,000
|
+26.28% |
|
USD | US6937181088
|
118.32
23:20:00
|
118.32
04/03/2026
|
0.00%
0.00
|
118.34
3,200
|
118.36
500
|
+8.04% |
|
USD | US69608A1088
|
147.93
23:20:00
|
148.46
04/03/2026
|
-0.36%
-0.53
|
147.92
8,000
|
147.93
200
|
-16.48% |
|
USD | US6974351057
|
161.95
23:20:00
|
163.21
04/03/2026
|
-0.77%
-1.26
|
161.91
800
|
161.92
2,300
|
-11.40% |
|
USD | US7043261079
|
91.85
23:20:00
|
91.70
04/03/2026
|
+0.16%
+0.15
|
91.86
2,700
|
91.87
1,400
|
-18.26% |
|
USD | US70450Y1038
|
45.48
23:20:00
|
45.34
04/03/2026
|
+0.31%
+0.14
|
45.47
27,500
|
45.48
2,200
|
-22.34% |
|
USD | US7223041028
|
100.91
23:20:00
|
100.87
04/03/2026
|
+0.04%
+0.04
|
100.89
18,700
|
100.92
200
|
-11.04% |
|
USD | US7134481081
|
156.73
23:20:00
|
157.01
04/03/2026
|
-0.18%
-0.28
|
156.71
300
|
156.73
3,200
|
+9.40% |
|
USD | US7475251036
|
125.73
23:20:00
|
126.80
04/03/2026
|
-0.84%
-1.07
|
125.71
1,300
|
125.72
700
|
-25.87% |
|
USD | US75886F1075
|
763.04
23:20:00
|
761.85
04/03/2026
|
+0.16%
+1.19
|
763.21
80
|
763.23
320
|
-1.30% |
|
USD | US7766961061
|
360.19
23:20:00
|
357.88
04/03/2026
|
+0.65%
+2.31
|
360.16
120
|
360.23
680
|
-19.60% |
|
USD | US7782961038
|
221.21
23:20:00
|
219.98
04/03/2026
|
+0.56%
+1.23
|
221.20
100
|
221.26
1,000
|
+22.12% |
|
USD | IE00BKVD2N49
|
453.30
23:20:00
|
429.36
04/03/2026
|
+5.58%
+23.94
|
453.31
800
|
453.41
400
|
+55.91% |
|
USD | CA82509L1076
|
118.80
23:20:00
|
118.25
04/03/2026
|
+0.47%
+0.55
|
118.73
2,400
|
118.78
500
|
-26.54% |
|
USD | US8552441094
|
94.78
23:20:00
|
90.37
04/03/2026
|
+4.88%
+4.41
|
94.79
2,800
|
94.80
1,500
|
+7.32% |
|
USD | US5949724083
|
127.69
23:20:00
|
119.83
04/03/2026
|
+6.56%
+7.86
|
127.69
160
|
127.72
2,000
|
-21.14% |
|
USD | US8716071076
|
397.07
23:20:00
|
395.95
04/03/2026
|
+0.28%
+1.12
|
397.06
160
|
397.10
160
|
-15.71% |
|
USD | US8725901040
|
198.61
23:20:00
|
201.40
04/03/2026
|
-1.39%
-2.79
|
198.57
200
|
198.62
100
|
-0.81% |
|
USD | US8740541094
|
196.69
23:20:00
|
199.87
04/03/2026
|
-1.59%
-3.18
|
196.64
500
|
196.69
300
|
-21.93% |
|
USD | US88160R1014
|
352.82
23:20:00
|
360.59
04/03/2026
|
-2.15%
-7.77
|
352.73
800
|
352.77
160
|
-19.82% |
|
USD | US8825081040
|
199.42
23:20:00
|
194.87
04/03/2026
|
+2.33%
+4.55
|
199.40
500
|
199.42
3,500
|
+12.32% |
|
USD | US5007541064
|
23.57
23:20:00
|
22.79
04/03/2026
|
+3.42%
+0.78
|
23.56
5,100
|
23.57
7,200
|
-6.02% |
|
USD | CA8849038085
|
90.62
23:20:00
|
90.19
04/03/2026
|
+0.48%
+0.43
|
90.59
5,900
|
90.61
300
|
-31.62% |
|
USD | US92345Y1064
|
184.71
23:20:00
|
185.08
04/03/2026
|
-0.20%
-0.37
|
184.70
3,360
|
184.84
200
|
-17.26% |
|
USD | US92532F1003
|
434.30
23:20:00
|
438.71
04/03/2026
|
-1.01%
-4.41
|
434.22
440
|
434.44
80
|
-3.23% |
|
USD | US9311421039
|
126.79
23:20:00
|
125.79
04/03/2026
|
+0.79%
+1.00
|
126.77
5,600
|
126.79
300
|
+12.91% |
|
USD | US9344231041
|
27.41
23:20:00
|
27.32
04/03/2026
|
+0.33%
+0.09
|
27.41
52,700
|
27.42
34,700
|
-5.20% |
|
USD | US9581021055
|
304.15
23:20:00
|
294.97
04/03/2026
|
+3.11%
+9.18
|
304.14
200
|
304.20
1,500
|
+71.23% |
|
USD | US98138H1014
|
129.72
23:20:00
|
132.26
04/03/2026
|
-1.92%
-2.54
|
129.70
800
|
129.74
200
|
-38.42% |
|
USD | US98389B1008
|
80.39
23:20:00
|
80.74
04/03/2026
|
-0.43%
-0.35
|
80.38
9,100
|
80.39
100
|
+9.31% |
|
USD | US98980G1022
|
139.52
23:20:00
|
138.56
04/03/2026
|
+0.69%
+0.96
|
139.45
40
|
139.52
3,040
|
-38.40% |