Large gap with delayed quotes
|
Last quote
09/30/2026
-
23:16:00
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
30,408.50
+69.17
(
+0.23% )
|
-
|
-
|
+20.43%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,408.50
23:16:00
|
30,339.33
09/29/2026
|
+0.23%
+69.17
|
-
-
|
-
-
|
+20.43% |
|
USD | US00724F1012
|
239.94
23:20:00
|
233.17
09/30/2026
|
+2.90%
+6.77
|
239.95
1,200
|
240.04
440
|
-33.38% |
|
USD | US0079031078
|
611.76
23:20:00
|
607.57
09/30/2026
|
+0.69%
+4.19
|
611.73
900
|
611.88
100
|
+183.70% |
|
USD | US0090661010
|
160.65
23:20:00
|
156.96
09/30/2026
|
+2.35%
+3.69
|
160.65
1,100
|
160.68
2,200
|
+15.65% |
|
USD | US02043Q1076
|
246.74
23:20:00
|
254.07
09/30/2026
|
-2.89%
-7.33
|
246.71
40
|
247.09
40
|
-36.11% |
|
USD | US02079K1079
|
340.74
23:20:00
|
337.32
09/30/2026
|
+1.01%
+3.42
|
340.58
80
|
340.62
560
|
+7.50% |
|
USD | US02079K3059
|
344.08
23:20:00
|
340.92
09/30/2026
|
+0.93%
+3.16
|
344.12
6,360
|
344.18
480
|
+8.92% |
|
USD | US0255371017
|
118.64
23:20:00
|
119.30
09/30/2026
|
-0.55%
-0.66
|
118.64
3,300
|
118.65
200
|
+3.46% |
|
USD | US0231351067
|
249.15
23:20:00
|
246.67
09/30/2026
|
+1.01%
+2.48
|
249.14
1,200
|
249.18
1,500
|
+6.87% |
|
USD | US0311621009
|
421.51
23:20:00
|
423.64
09/30/2026
|
-0.50%
-2.13
|
421.43
200
|
421.66
760
|
+29.43% |
|
USD | US0326541051
|
396.71
23:20:00
|
398.22
09/30/2026
|
-0.38%
-1.51
|
396.56
360
|
396.80
160
|
+46.84% |
|
USD | US0378331005
|
333.02
23:20:00
|
329.40
09/30/2026
|
+1.10%
+3.62
|
333.12
1,960
|
333.13
800
|
+21.17% |
|
USD | US0382221051
|
511.38
23:20:00
|
512.01
09/30/2026
|
-0.12%
-0.63
|
511.34
200
|
511.62
80
|
+99.23% |
|
USD | US03831W1080
|
290.43
23:20:00
|
305.66
09/30/2026
|
-4.98%
-15.23
|
290.40
80
|
290.53
40
|
-54.64% |
|
USD | US0420682058
|
289.66
23:20:00
|
293.67
09/30/2026
|
-1.37%
-4.01
|
289.10
200
|
289.81
100
|
+168.66% |
|
USD | USN070592100
|
1,811.67
23:20:00
|
1,834.39
09/30/2026
|
-1.24%
-22.72
|
1,810.60
10
|
1,811.20
650
|
+71.46% |
|
USD | US04626A1034
|
355.97
23:20:00
|
357.84
09/30/2026
|
-0.52%
-1.87
|
355.69
100
|
355.98
200
|
+115.10% |
|
USD | US0527691069
|
209.00
23:20:00
|
203.18
09/30/2026
|
+2.86%
+5.82
|
208.97
400
|
209.08
700
|
-31.36% |
|
USD | US0530151036
|
258.06
23:20:00
|
261.80
09/30/2026
|
-1.43%
-3.74
|
258.03
200
|
258.14
500
|
+1.78% |
|
USD | US05464C1018
|
422.52
23:20:00
|
419.58
09/30/2026
|
+0.70%
+2.94
|
422.45
120
|
422.68
40
|
-26.12% |
|
USD | US05722G1004
|
54.90
23:20:00
|
55.92
09/30/2026
|
-1.82%
-1.02
|
54.86
1,200
|
54.88
2,800
|
+22.79% |
|
USD | US09857L1089
|
162.91
23:20:00
|
162.34
09/30/2026
|
+0.35%
+0.57
|
162.90
100
|
162.91
4,970
|
-24.22% |
|
USD | US11135F1012
|
351.19
23:20:00
|
355.10
09/30/2026
|
-1.10%
-3.91
|
351.17
40
|
351.22
120
|
+2.60% |
|
USD | US1273871087
|
330.185
23:20:00
|
324.17
09/30/2026
|
+1.86%
+6.015
|
330.12
240
|
330.27
680
|
+3.71% |
|
USD | US1729081059
|
195.06
23:20:00
|
197.74
09/30/2026
|
-1.36%
-2.68
|
195.05
900
|
195.09
500
|
+5.14% |
|
USD | US17275R1023
|
107.63
23:20:00
|
106.94
09/30/2026
|
+0.65%
+0.69
|
107.64
500
|
107.65
6,500
|
+38.83% |
|
USD | US21037T1097
|
254.02
23:20:00
|
264.58
09/30/2026
|
-3.99%
-10.56
|
253.94
1,320
|
254.02
560
|
-25.11% |
|
USD | GB00BDCPN049
|
101.71
23:20:00
|
102.29
09/30/2026
|
-0.57%
-0.58
|
101.63
200
|
101.73
900
|
+12.78% |
|
USD | US20030N1019
|
21.76
23:20:00
|
21.60
09/30/2026
|
+0.74%
+0.16
|
21.76
4,200
|
21.77
10,600
|
-23.03% |
|
USD | US2172041061
|
27.28
23:20:00
|
27.14
09/30/2026
|
+0.52%
+0.14
|
27.28
10,100
|
27.29
5,100
|
-30.68% |
|
USD | US21873S1087
|
87.12
23:20:00
|
85.93
09/30/2026
|
+1.38%
+1.19
|
87.09
200
|
87.12
7,400
|
+20.00% |
|
USD | US22160K1051
|
910.34
23:20:00
|
924.59
09/30/2026
|
-1.54%
-14.25
|
910.42
40
|
910.66
440
|
+7.22% |
|
USD | US22788C1053
|
264.75
23:20:00
|
262.74
09/30/2026
|
+0.77%
+2.01
|
264.73
40
|
264.81
1,720
|
+124.20% |
|
USD | US1264081035
|
46.51
23:20:00
|
46.93
09/30/2026
|
-0.89%
-0.42
|
46.51
5,700
|
46.52
6,100
|
+29.46% |
|
USD | US23804L1035
|
273.85
23:20:00
|
268.56
09/30/2026
|
+1.97%
+5.29
|
273.85
500
|
273.93
300
|
+97.49% |
|
USD | US2521311074
|
86.29
23:20:00
|
86.64
09/30/2026
|
-0.40%
-0.35
|
86.28
800
|
86.29
600
|
+30.54% |
|
USD | US25278X1090
|
183.81
23:20:00
|
183.95
09/30/2026
|
-0.08%
-0.14
|
183.75
200
|
183.87
1,900
|
+22.36% |
|
USD | US25809K1051
|
183.55
23:20:00
|
187.10
09/30/2026
|
-1.90%
-3.55
|
183.58
1,100
|
183.64
1,100
|
-17.39% |
|
USD | US30161N1019
|
40.40
23:20:00
|
40.65
09/30/2026
|
-0.62%
-0.25
|
40.39
8,000
|
40.40
1,900
|
-6.74% |
|
USD | US3119001044
|
49.53
23:20:00
|
49.96
09/30/2026
|
-0.86%
-0.43
|
49.53
15,900
|
49.54
7,700
|
+24.50% |
|
USD | NL0015001FS8
|
54.10
23:20:00
|
54.57
09/30/2026
|
-0.86%
-0.47
|
54.11
100
|
54.13
900
|
-15.54% |
|
USD | US34959E1091
|
178.76
23:20:00
|
175.96
09/30/2026
|
+1.59%
+2.80
|
178.74
1,900
|
178.81
200
|
+121.58% |
|
USD | US36266G1076
|
65.37
23:20:00
|
66.46
09/30/2026
|
-1.64%
-1.09
|
65.39
100
|
65.40
1,500
|
-18.97% |
|
USD | US3755581036
|
149.05
23:20:00
|
151.28
09/30/2026
|
-1.47%
-2.23
|
149.05
900
|
149.07
1,300
|
+23.25% |
|
USD | US43849R1059
|
154.97
23:20:00
|
155.44
09/30/2026
|
-0.30%
-0.47
|
154.91
300
|
154.95
100
|
- |
|
USD | US4385162056
|
210.94
23:20:00
|
210.13
09/30/2026
|
+0.39%
+0.81
|
210.94
100
|
210.97
400
|
+7.71% |
|
USD | US45168D1046
|
522.19
23:20:00
|
533.44
09/30/2026
|
-2.11%
-11.25
|
522.20
120
|
522.37
400
|
-21.15% |
|
USD | US4581401001
|
120.23
23:20:00
|
115.93
09/30/2026
|
+3.71%
+4.30
|
120.15
100
|
120.16
1,500
|
+214.17% |
|
USD | US4612021034
|
275.71
23:20:00
|
268.03
09/30/2026
|
+2.87%
+7.68
|
275.70
640
|
275.74
40
|
-59.54% |
|
USD | US46120E6023
|
406.63
23:20:00
|
412.18
09/30/2026
|
-1.35%
-5.55
|
406.61
80
|
406.76
160
|
-27.22% |
|
USD | US49271V1008
|
30.34
23:20:00
|
31.03
09/30/2026
|
-2.22%
-0.69
|
30.35
12,600
|
30.36
22,900
|
+10.78% |
|
USD | US4824801009
|
194.93
23:20:00
|
196.53
09/30/2026
|
-0.81%
-1.60
|
194.91
130
|
194.92
190
|
+61.74% |
|
USD | US5128073062
|
328.51
23:20:00
|
323.86
09/30/2026
|
+1.44%
+4.65
|
328.54
3,300
|
328.74
200
|
+89.19% |
|
USD | IE000S9YS762
|
474.65
23:20:00
|
473.37
09/30/2026
|
+0.27%
+1.28
|
474.64
960
|
474.75
120
|
+11.02% |
|
USD | US55024U1097
|
971.26
23:20:00
|
973.49
09/30/2026
|
-0.23%
-2.23
|
970.70
80
|
971.66
1,120
|
+164.11% |
|
USD | US5719032022
|
355.67
23:20:00
|
361.62
09/30/2026
|
-1.65%
-5.95
|
355.76
200
|
355.95
200
|
+16.56% |
|
USD | US5738741041
|
264.21
23:20:00
|
263.27
09/30/2026
|
+0.36%
+0.94
|
264.03
200
|
264.17
100
|
+209.80% |
|
USD | US58733R1023
|
1,728.53
23:20:00
|
1,724.90
09/30/2026
|
+0.21%
+3.63
|
1,728.82
20
|
1,729.99
20
|
-14.37% |
|
USD | US30303M1027
|
725.18
23:20:00
|
738.79
09/30/2026
|
-1.84%
-13.61
|
725.49
2,800
|
725.61
800
|
+11.92% |
|
USD | US5950171042
|
77.77
23:20:00
|
78.78
09/30/2026
|
-1.28%
-1.01
|
77.79
300
|
77.80
400
|
+23.63% |
|
USD | US5951121038
|
1,065.11
23:20:00
|
1,065.08
09/30/2026
|
+0.00%
+0.03
|
1,066.61
80
|
1,066.98
360
|
+273.18% |
|
USD | US5949181045
|
512.90
23:20:00
|
508.96
09/30/2026
|
+0.77%
+3.94
|
513.05
40
|
513.10
360
|
+5.24% |
|
USD | US6092071058
|
57.82
23:20:00
|
59.32
09/30/2026
|
-2.53%
-1.50
|
57.85
100
|
57.86
900
|
+10.20% |
|
USD | US6098391054
|
1,347.22
23:20:00
|
1,355.99
09/30/2026
|
-0.65%
-8.77
|
1,343.32
530
|
1,345.42
20
|
+49.61% |
|
USD | US61174X1090
|
41.62
23:20:00
|
41.74
09/30/2026
|
-0.29%
-0.12
|
41.63
600
|
41.64
4,200
|
+8.88% |
|
USD | NL0009805522
|
235.88
23:20:00
|
237.355
09/30/2026
|
-0.62%
-1.475
|
235.94
200
|
236.11
200
|
+183.56% |
|
USD | US64110L1061
|
69.58
23:20:00
|
70.30
09/30/2026
|
-1.02%
-0.72
|
69.58
4,500
|
69.59
3,000
|
-25.02% |
|
USD | US67066G1040
|
228.38
23:20:00
|
227.21
09/30/2026
|
+0.51%
+1.17
|
228.48
100
|
228.50
100
|
+21.83% |
|
USD | NL0009538784
|
237.53
23:20:00
|
236.47
09/30/2026
|
+0.45%
+1.06
|
237.38
900
|
237.65
300
|
+8.94% |
|
USD | US67103H1077
|
85.41
23:20:00
|
86.07
09/30/2026
|
-0.77%
-0.66
|
85.41
400
|
85.42
2,000
|
-5.64% |
|
USD | US6795801009
|
173.84
23:20:00
|
177.46
09/30/2026
|
-2.04%
-3.62
|
173.87
100
|
174.01
100
|
+13.18% |
|
USD | US6937181088
|
109.81
23:20:00
|
111.80
09/30/2026
|
-1.78%
-1.99
|
109.84
200
|
109.88
100
|
+2.09% |
|
USD | US69608A1088
|
187.05
23:20:00
|
186.97
09/30/2026
|
+0.04%
+0.08
|
187.15
100
|
187.17
500
|
+5.19% |
|
USD | US6974351057
|
397.31
23:20:00
|
388.41
09/30/2026
|
+2.29%
+8.90
|
397.38
1,400
|
397.56
300
|
+110.86% |
|
USD | US7043261079
|
98.50
23:20:00
|
99.31
09/30/2026
|
-0.82%
-0.81
|
98.50
200
|
98.54
200
|
-11.47% |
|
USD | US70450Y1038
|
52.53
23:20:00
|
53.89
09/30/2026
|
-2.52%
-1.36
|
52.53
1,500
|
52.55
300
|
-7.69% |
|
USD | US7223041028
|
77.94
23:20:00
|
77.50
09/30/2026
|
+0.57%
+0.44
|
77.90
200
|
77.91
800
|
-31.65% |
|
USD | US7134481081
|
126.72
23:20:00
|
128.69
09/30/2026
|
-1.53%
-1.97
|
126.78
100
|
126.80
1,100
|
-10.33% |
|
USD | US7475251036
|
184.04
23:20:00
|
184.10
09/30/2026
|
-0.03%
-0.06
|
184.06
4,500
|
184.17
100
|
+7.63% |
|
USD | US75886F1075
|
758.27
23:20:00
|
750.51
09/30/2026
|
+1.03%
+7.76
|
758.07
120
|
758.87
120
|
-2.77% |
|
USD | US7731211089
|
69.68
23:20:00
|
69.70
09/30/2026
|
-0.03%
-0.02
|
69.66
700
|
69.68
1,100
|
-0.09% |
|
USD | US7766961061
|
349.41
23:20:00
|
349.45
09/30/2026
|
-0.01%
-0.04
|
349.39
40
|
349.50
80
|
-21.49% |
|
USD | US7782961038
|
233.40
23:20:00
|
234.40
09/30/2026
|
-0.43%
-1.00
|
233.35
100
|
233.55
400
|
+30.12% |
|
USD | US80004C2008
|
1,739.89
23:20:00
|
1,729.76
09/30/2026
|
+0.59%
+10.13
|
1,739.50
80
|
1,740.46
1,320
|
+628.69% |
|
USD | IE00BKVD2N49
|
922.34
23:20:00
|
913.45
09/30/2026
|
+0.97%
+8.89
|
922.00
40
|
923.07
120
|
+231.69% |
|
USD | CA82509L1076
|
148.30
23:20:00
|
148.26
09/30/2026
|
+0.03%
+0.04
|
148.33
100
|
148.34
200
|
-7.90% |
|
USD | US84615Q1031
|
150.86
23:20:00
|
149.24
09/30/2026
|
+1.09%
+1.62
|
150.86
100
|
150.92
2,200
|
- |
|
USD | US8552441094
|
93.96
23:20:00
|
95.43
09/30/2026
|
-1.54%
-1.47
|
94.00
100
|
94.01
1,300
|
+13.32% |
|
USD | US5949724083
|
153.09
23:20:00
|
154.67
09/30/2026
|
-1.02%
-1.58
|
153.00
100
|
153.01
300
|
+1.79% |
|
USD | US8716071076
|
434.94
23:20:00
|
415.09
09/30/2026
|
+4.78%
+19.85
|
434.95
40
|
435.12
160
|
-11.63% |
|
USD | US8725901040
|
163.08
23:20:00
|
162.98
09/30/2026
|
+0.06%
+0.10
|
163.05
1,300
|
163.12
300
|
-19.73% |
|
USD | US8740541094
|
207.50
23:20:00
|
202.78
09/30/2026
|
+2.33%
+4.72
|
207.48
200
|
207.63
200
|
-20.80% |
|
USD | US8807701029
|
400.91
23:20:00
|
403.02
09/30/2026
|
-0.52%
-2.11
|
400.40
240
|
401.03
80
|
+108.21% |
|
USD | US88160R1014
|
354.81
23:20:00
|
352.84
09/30/2026
|
+0.56%
+1.97
|
354.65
160
|
354.73
40
|
-21.54% |
|
USD | US8825081040
|
280.09
23:20:00
|
281.69
09/30/2026
|
-0.57%
-1.60
|
279.98
600
|
280.12
200
|
+62.37% |
|
USD | CA8849038812
|
97.33
23:20:00
|
96.24
09/30/2026
|
+1.13%
+1.09
|
97.31
200
|
97.39
900
|
-28.16% |
|
USD | US92532F1003
|
522.81
23:20:00
|
526.73
09/30/2026
|
-0.74%
-3.92
|
522.79
40
|
523.00
40
|
+16.18% |
|
USD | US9311421039
|
103.92
23:20:00
|
106.80
09/30/2026
|
-2.70%
-2.88
|
103.97
1,000
|
103.98
2,400
|
-4.14% |
|
USD | US9344231041
|
30.95
23:20:00
|
30.85
09/30/2026
|
+0.32%
+0.10
|
30.93
129,000
|
30.94
42,700
|
+7.04% |
|
USD | US9581021055
|
454.46
23:20:00
|
453.48
09/30/2026
|
+0.22%
+0.98
|
454.40
80
|
454.83
40
|
+163.24% |
|
USD | US98138H1014
|
190.46
23:20:00
|
189.17
09/30/2026
|
+0.68%
+1.29
|
190.41
200
|
190.56
8,700
|
-11.92% |
|
USD | US98389B1008
|
70.48
23:20:00
|
70.69
09/30/2026
|
-0.30%
-0.21
|
70.48
900
|
70.49
200
|
-4.29% |