Large gap with delayed quotes
|
Last quote
03/25/2026
-
22:16:00
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
24,162.98
+160.53
(
+0.67% )
|
-
|
-
|
-4.30%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,162.98
22:16:00
|
24,002.45
03/24/2026
|
+0.67%
+160.53
|
-
-
|
-
-
|
-4.30% |
|
USD | US00724F1012
|
237.25
22:20:00
|
238.87
03/25/2026
|
-0.68%
-1.62
|
237.26
240
|
237.32
160
|
-31.75% |
|
USD | US0079031078
|
220.27
22:20:00
|
205.37
03/25/2026
|
+7.26%
+14.90
|
220.30
500
|
220.32
300
|
-4.10% |
|
USD | US0090661010
|
131.81
22:20:00
|
130.00
03/25/2026
|
+1.39%
+1.81
|
131.81
2,300
|
131.84
300
|
-4.21% |
|
USD | US02043Q1076
|
328.70
22:20:00
|
308.05
03/25/2026
|
+6.70%
+20.65
|
328.39
1,960
|
328.85
40
|
-22.53% |
|
USD | US02079K1079
|
289.59
22:20:00
|
289.20
03/25/2026
|
+0.13%
+0.39
|
289.61
300
|
289.64
300
|
-7.84% |
|
USD | US02079K3059
|
290.93
22:20:00
|
290.44
03/25/2026
|
+0.17%
+0.49
|
290.96
200
|
290.98
100
|
-7.21% |
|
USD | US0255371017
|
128.30
22:20:00
|
128.80
03/25/2026
|
-0.39%
-0.50
|
128.28
1,100
|
128.29
1,500
|
+11.70% |
|
USD | US0231351067
|
211.71
22:20:00
|
207.24
03/25/2026
|
+2.16%
+4.47
|
211.70
500
|
211.74
200
|
-10.22% |
|
USD | US0311621009
|
353.93
22:20:00
|
348.43
03/25/2026
|
+1.58%
+5.50
|
353.96
280
|
354.00
280
|
+6.45% |
|
USD | US0326541051
|
322.03
22:20:00
|
321.83
03/25/2026
|
+0.06%
+0.20
|
321.93
1,200
|
322.03
600
|
+18.67% |
|
USD | US0378331005
|
252.62
22:20:00
|
251.64
03/25/2026
|
+0.39%
+0.98
|
252.67
200
|
252.70
200
|
-7.44% |
|
USD | US0382221051
|
369.34
22:20:00
|
373.99
03/25/2026
|
-1.24%
-4.65
|
369.34
2,700
|
369.55
11,000
|
+45.53% |
|
USD | US03831W1080
|
436.69
22:20:00
|
435.91
03/25/2026
|
+0.18%
+0.78
|
436.57
200
|
436.80
1,080
|
-35.31% |
|
USD | US0420682058
|
157.07
22:20:00
|
134.96
03/25/2026
|
+16.38%
+22.11
|
157.00
13,800
|
157.02
400
|
+23.47% |
|
USD | USN070592100
|
1,393.89
22:20:00
|
1,399.42
03/25/2026
|
-0.40%
-5.53
|
1,393.77
280
|
1,394.36
240
|
+30.80% |
|
USD | US0494681010
|
66.46
22:20:00
|
68.17
03/25/2026
|
-2.51%
-1.71
|
66.44
600
|
66.45
4,700
|
-57.96% |
|
USD | US0527691069
|
235.42
22:20:00
|
239.39
03/25/2026
|
-1.66%
-3.97
|
235.34
120
|
235.41
160
|
-19.13% |
|
USD | US0530151036
|
202.11
22:20:00
|
204.89
03/25/2026
|
-1.36%
-2.78
|
202.02
320
|
202.15
240
|
-20.35% |
|
USD | US05464C1018
|
460.15
22:20:00
|
456.60
03/25/2026
|
+0.78%
+3.55
|
460.09
560
|
460.39
40
|
-19.60% |
|
USD | US05722G1004
|
62.62
22:20:00
|
63.49
03/25/2026
|
-1.37%
-0.87
|
62.61
12,100
|
62.62
2,000
|
+39.42% |
|
USD | US09857L1089
|
4,237.75
22:20:00
|
4,290.65
03/25/2026
|
-1.23%
-52.90
|
4,238.59
50
|
4,241.91
50
|
-19.88% |
|
USD | US11135F1012
|
318.81
22:20:00
|
318.29
03/25/2026
|
+0.16%
+0.52
|
318.78
1,600
|
318.87
1,400
|
-8.04% |
|
USD | US1273871087
|
281.39
22:20:00
|
284.32
03/25/2026
|
-1.03%
-2.93
|
281.35
320
|
281.40
80
|
-9.04% |
|
USD | US16119P1084
|
218.91
22:20:00
|
217.60
03/25/2026
|
+0.60%
+1.31
|
218.90
40
|
218.93
1,360
|
+4.24% |
|
USD | US1729081059
|
176.85
22:20:00
|
178.13
03/25/2026
|
-0.72%
-1.28
|
176.83
100
|
176.87
500
|
-5.29% |
|
USD | US17275R1023
|
81.83
22:20:00
|
80.86
03/25/2026
|
+1.20%
+0.97
|
81.84
800
|
81.86
10,600
|
+4.97% |
|
USD | US21037T1097
|
303.32
22:20:00
|
294.85
03/25/2026
|
+2.87%
+8.47
|
303.36
40
|
303.37
2,240
|
-16.54% |
|
USD | GB00BDCPN049
|
93.23
22:20:00
|
92.25
03/25/2026
|
+1.06%
+0.98
|
93.23
100
|
93.24
200
|
+1.71% |
|
USD | US1924461023
|
59.79
22:20:00
|
60.24
03/25/2026
|
-0.75%
-0.45
|
59.79
7,700
|
59.80
1,700
|
-27.42% |
|
USD | US20030N1019
|
28.73
22:20:00
|
29.22
03/25/2026
|
-1.68%
-0.49
|
28.73
42,600
|
28.74
11,000
|
+4.13% |
|
USD | US2172041061
|
33.08
22:20:00
|
32.84
03/25/2026
|
+0.73%
+0.24
|
33.07
1,100
|
33.08
9,800
|
-16.12% |
|
USD | US22160N1090
|
41.41
22:20:00
|
41.46
03/25/2026
|
-0.12%
-0.05
|
41.39
200
|
41.41
17,300
|
-38.34% |
|
USD | US22160K1051
|
974.86
22:20:00
|
973.82
03/25/2026
|
+0.11%
+1.04
|
974.55
120
|
975.04
440
|
+12.93% |
|
USD | US22788C1053
|
385.86
22:20:00
|
392.99
03/25/2026
|
-1.81%
-7.13
|
385.65
120
|
385.85
840
|
-16.16% |
|
USD | US1264081035
|
39.57
22:20:00
|
38.87
03/25/2026
|
+1.80%
+0.70
|
39.57
19,200
|
39.58
34,900
|
+7.23% |
|
USD | US23804L1035
|
123.29
22:20:00
|
122.57
03/25/2026
|
+0.59%
+0.72
|
123.29
100
|
123.30
1,900
|
-9.87% |
|
USD | US2521311074
|
66.84
22:20:00
|
66.60
03/25/2026
|
+0.36%
+0.24
|
66.81
4,400
|
66.84
1,000
|
+0.35% |
|
USD | US25278X1090
|
196.02
22:20:00
|
197.06
03/25/2026
|
-0.53%
-1.04
|
196.01
1,500
|
196.02
100
|
+31.08% |
|
USD | US25809K1051
|
152.92
22:20:00
|
154.73
03/25/2026
|
-1.17%
-1.81
|
152.88
2,200
|
152.93
240
|
-31.68% |
|
USD | US2855121099
|
202.34
22:20:00
|
201.62
03/25/2026
|
+0.36%
+0.72
|
202.30
1,200
|
202.32
400
|
-1.33% |
|
USD | US30161N1019
|
47.67
22:20:00
|
47.29
03/25/2026
|
+0.80%
+0.38
|
47.66
2,900
|
47.67
5,000
|
+8.49% |
|
USD | US3119001044
|
45.37
22:20:00
|
44.89
03/25/2026
|
+1.07%
+0.48
|
45.37
7,100
|
45.38
6,800
|
+11.86% |
|
USD | NL0015001FS8
|
63.72
22:20:00
|
62.88
03/25/2026
|
+1.34%
+0.84
|
63.70
900
|
63.71
100
|
-2.68% |
|
USD | US34959E1091
|
78.89
22:20:00
|
79.34
03/25/2026
|
-0.57%
-0.45
|
78.90
400
|
78.91
3,000
|
-0.09% |
|
USD | US36266G1076
|
72.20
22:20:00
|
70.96
03/25/2026
|
+1.75%
+1.24
|
72.22
2,900
|
72.23
2,700
|
-13.48% |
|
USD | US3755581036
|
138.26
22:20:00
|
138.11
03/25/2026
|
+0.11%
+0.15
|
138.26
100
|
138.27
800
|
+12.52% |
|
USD | US4385161066
|
225.79
22:20:00
|
221.57
03/25/2026
|
+1.90%
+4.22
|
225.79
12,200
|
225.90
200
|
+13.57% |
|
USD | US45168D1046
|
575.72
22:20:00
|
570.21
03/25/2026
|
+0.97%
+5.51
|
575.41
80
|
575.65
40
|
-15.72% |
|
USD | US4576693075
|
148.31
22:20:00
|
139.14
03/25/2026
|
+6.59%
+9.17
|
148.19
400
|
148.32
5,100
|
-20.05% |
|
USD | US4581401001
|
47.18
22:20:00
|
44.06
03/25/2026
|
+7.08%
+3.12
|
47.19
6,300
|
47.20
19,800
|
+19.40% |
|
USD | US4612021034
|
426.86
22:20:00
|
432.45
03/25/2026
|
-1.29%
-5.59
|
426.87
920
|
426.98
240
|
-34.72% |
|
USD | US46120E6023
|
469.98
22:20:00
|
471.91
03/25/2026
|
-0.41%
-1.93
|
469.97
200
|
470.07
80
|
-16.68% |
|
USD | US49271V1008
|
26.37
22:20:00
|
26.21
03/25/2026
|
+0.61%
+0.16
|
26.36
7,600
|
26.37
41,300
|
-6.43% |
|
USD | US4824801009
|
1,543.82
22:20:00
|
1,566.19
03/25/2026
|
-1.43%
-22.37
|
1,544.05
40
|
1,544.58
80
|
+28.90% |
|
USD | US5128073062
|
233.45
22:20:00
|
238.84
03/25/2026
|
-2.26%
-5.39
|
233.46
100
|
233.47
400
|
+39.53% |
|
USD | IE000S9YS762
|
492.34
22:20:00
|
479.84
03/25/2026
|
+2.61%
+12.50
|
492.32
2,040
|
492.40
80
|
+12.54% |
|
USD | US5719032022
|
326.79
22:20:00
|
324.29
03/25/2026
|
+0.77%
+2.50
|
326.72
200
|
326.86
840
|
+4.53% |
|
USD | US5738741041
|
98.45
22:20:00
|
92.36
03/25/2026
|
+6.59%
+6.09
|
98.43
30,800
|
98.44
3,200
|
+8.68% |
|
USD | US58733R1023
|
1,639.47
22:20:00
|
1,612.02
03/25/2026
|
+1.70%
+27.45
|
1,639.49
10
|
1,640.66
70
|
-19.97% |
|
USD | US30303M1027
|
594.89
22:20:00
|
592.92
03/25/2026
|
+0.33%
+1.97
|
594.74
1,520
|
595.00
1,400
|
-10.18% |
|
USD | US5950171042
|
65.16
22:20:00
|
65.63
03/25/2026
|
-0.72%
-0.47
|
65.15
6,400
|
65.16
900
|
+3.00% |
|
USD | US5951121038
|
382.09
22:20:00
|
395.53
03/25/2026
|
-3.40%
-13.44
|
382.02
300
|
382.18
200
|
+38.58% |
|
USD | US5949181045
|
371.04
22:20:00
|
372.74
03/25/2026
|
-0.46%
-1.70
|
371.04
120
|
371.07
160
|
-22.93% |
|
USD | US6092071058
|
57.43
22:20:00
|
57.18
03/25/2026
|
+0.44%
+0.25
|
57.41
4,100
|
57.42
1,000
|
+6.22% |
|
USD | US6098391054
|
1,118.66
22:20:00
|
1,101.59
03/25/2026
|
+1.55%
+17.07
|
1,117.16
40
|
1,118.66
240
|
+21.54% |
|
USD | US61174X1090
|
73.21
22:20:00
|
73.00
03/25/2026
|
+0.29%
+0.21
|
73.20
200
|
73.21
100
|
-4.79% |
|
USD | US64110L1061
|
92.28
22:20:00
|
90.92
03/25/2026
|
+1.50%
+1.36
|
92.28
1,980
|
92.29
5,390
|
-3.03% |
|
USD | US67066G1040
|
178.68
22:20:00
|
175.20
03/25/2026
|
+1.99%
+3.48
|
178.71
200
|
178.73
200
|
-6.06% |
|
USD | NL0009538784
|
197.61
22:20:00
|
196.40
03/25/2026
|
+0.62%
+1.21
|
197.55
1,000
|
197.59
200
|
-9.52% |
|
USD | US67103H1077
|
91.16
22:20:00
|
87.99
03/25/2026
|
+3.60%
+3.17
|
91.14
2,300
|
91.16
12,300
|
-3.53% |
|
USD | US6795801009
|
189.05
22:20:00
|
185.03
03/25/2026
|
+2.17%
+4.02
|
189.00
200
|
189.04
1,900
|
+18.00% |
|
USD | US6937181088
|
116.34
22:20:00
|
115.80
03/25/2026
|
+0.47%
+0.54
|
116.33
100
|
116.34
800
|
+5.74% |
|
USD | US69608A1088
|
154.96
22:20:00
|
154.78
03/25/2026
|
+0.12%
+0.18
|
154.98
5,300
|
155.00
1,400
|
-12.92% |
|
USD | US6974351057
|
153.22
22:20:00
|
157.21
03/25/2026
|
-2.54%
-3.99
|
153.21
500
|
153.23
3,600
|
-14.65% |
|
USD | US7043261079
|
93.36
22:20:00
|
90.61
03/25/2026
|
+3.03%
+2.75
|
93.38
400
|
93.40
1,300
|
-19.23% |
|
USD | US70450Y1038
|
44.85
22:20:00
|
44.21
03/25/2026
|
+1.45%
+0.64
|
44.84
4,400
|
44.85
800
|
-24.27% |
|
USD | US7223041028
|
102.61
22:20:00
|
98.09
03/25/2026
|
+4.61%
+4.52
|
102.61
14,500
|
102.70
300
|
-13.49% |
|
USD | US7134481081
|
151.73
22:20:00
|
150.59
03/25/2026
|
+0.76%
+1.14
|
151.72
100
|
151.73
1,000
|
+4.93% |
|
USD | US7475251036
|
130.35
22:20:00
|
128.67
03/25/2026
|
+1.31%
+1.68
|
130.34
400
|
130.35
2,000
|
-24.78% |
|
USD | US75886F1075
|
749.47
22:20:00
|
741.69
03/25/2026
|
+1.05%
+7.78
|
749.72
40
|
750.07
40
|
-3.91% |
|
USD | US7766961061
|
346.72
22:20:00
|
345.93
03/25/2026
|
+0.23%
+0.79
|
346.73
200
|
346.74
640
|
-22.29% |
|
USD | US7782961038
|
216.03
22:20:00
|
215.80
03/25/2026
|
+0.11%
+0.23
|
216.02
100
|
216.04
1,700
|
+19.80% |
|
USD | IE00BKVD2N49
|
413.22
22:20:00
|
424.96
03/25/2026
|
-2.76%
-11.74
|
413.22
400
|
413.36
100
|
+54.31% |
|
USD | CA82509L1076
|
118.42
22:20:00
|
116.15
03/25/2026
|
+1.95%
+2.27
|
118.48
7,800
|
118.50
23,300
|
-27.84% |
|
USD | US8552441094
|
92.70
22:20:00
|
91.98
03/25/2026
|
+0.78%
+0.72
|
92.71
400
|
92.72
7,000
|
+9.23% |
|
USD | US5949724083
|
139.13
22:20:00
|
136.25
03/25/2026
|
+2.11%
+2.88
|
139.13
120
|
139.14
3,400
|
-10.33% |
|
USD | US8716071076
|
410.13
22:20:00
|
415.62
03/25/2026
|
-1.32%
-5.49
|
410.05
240
|
410.26
120
|
-11.52% |
|
USD | US8725901040
|
211.36
22:20:00
|
211.26
03/25/2026
|
+0.05%
+0.10
|
211.28
600
|
211.33
100
|
+4.05% |
|
USD | US8740541094
|
193.05
22:20:00
|
191.37
03/25/2026
|
+0.88%
+1.68
|
193.05
400
|
193.08
200
|
-25.25% |
|
USD | US88160R1014
|
385.95
22:20:00
|
383.03
03/25/2026
|
+0.76%
+2.92
|
385.95
120
|
385.97
120
|
-14.83% |
|
USD | US8825081040
|
196.77
22:20:00
|
194.63
03/25/2026
|
+1.10%
+2.14
|
196.80
1,700
|
196.83
700
|
+12.19% |
|
USD | US5007541064
|
21.51
22:20:00
|
21.32
03/25/2026
|
+0.89%
+0.19
|
21.51
10,400
|
21.52
24,000
|
-12.08% |
|
USD | CA8849038085
|
87.40
22:20:00
|
87.40
03/25/2026
|
0.00%
0.00
|
87.41
2,700
|
87.43
2,400
|
-33.73% |
|
USD | US92345Y1064
|
185.05
22:20:00
|
194.73
03/25/2026
|
-4.97%
-9.68
|
185.07
280
|
185.14
2,520
|
-12.95% |
|
USD | US92532F1003
|
454.97
22:20:00
|
448.62
03/25/2026
|
+1.42%
+6.35
|
454.96
160
|
455.45
120
|
-1.05% |
|
USD | US9311421039
|
123.06
22:20:00
|
122.05
03/25/2026
|
+0.83%
+1.01
|
123.05
19,700
|
123.06
100
|
+9.55% |
|
USD | US9344231041
|
27.22
22:20:00
|
27.28
03/25/2026
|
-0.22%
-0.06
|
27.21
3,600
|
27.22
100
|
-5.34% |
|
USD | US9581021055
|
296.14
22:20:00
|
301.05
03/25/2026
|
-1.63%
-4.91
|
295.92
100
|
296.12
200
|
+74.75% |
|
USD | US98138H1014
|
127.07
22:20:00
|
129.29
03/25/2026
|
-1.72%
-2.22
|
127.11
100
|
127.15
900
|
-39.80% |
|
USD | US98389B1008
|
77.70
22:20:00
|
77.96
03/25/2026
|
-0.33%
-0.26
|
77.71
1,000
|
77.74
7,600
|
+5.55% |
|
USD | US98980G1022
|
139.44
22:20:00
|
139.41
03/25/2026
|
+0.02%
+0.03
|
139.45
400
|
139.53
280
|
-38.02% |