Large gap with delayed quotes
|
Last quote
03/04/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
25,093.68
+373.59
(
+1.51% )
|
-
|
-
|
-0.62%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,093.68
23:16:01
|
24,720.08
03/03/2026
|
+1.51%
+373.59
|
-
-
|
-
-
|
-0.62% |
|
USD | US00724F1012
|
273.12
02:00:00
|
270.99
03/04/2026
|
+0.79%
+2.13
|
273.04
120
|
273.13
240
|
-22.57% |
|
USD | US0079031078
|
202.07
02:00:00
|
190.95
03/04/2026
|
+5.82%
+11.12
|
202.02
100
|
202.06
100
|
-10.84% |
|
USD | US0090661010
|
135.54
02:00:00
|
133.04
03/04/2026
|
+1.88%
+2.50
|
135.55
100
|
135.61
100
|
-1.97% |
|
USD | US02043Q1076
|
327.30
02:00:00
|
318.65
03/04/2026
|
+2.71%
+8.65
|
327.16
200
|
327.35
160
|
-19.87% |
|
USD | US02079K1079
|
303.45
02:00:00
|
303.56
03/04/2026
|
-0.04%
-0.11
|
303.29
2,300
|
303.33
4,900
|
-3.26% |
|
USD | US02079K3059
|
303.13
02:00:00
|
303.58
03/04/2026
|
-0.15%
-0.45
|
303.17
300
|
303.18
5,200
|
-3.01% |
|
USD | US0255371017
|
133.52
02:00:00
|
131.92
03/04/2026
|
+1.21%
+1.60
|
133.51
500
|
133.52
600
|
+14.40% |
|
USD | US0231351067
|
216.82
02:00:00
|
208.73
03/04/2026
|
+3.88%
+8.09
|
216.80
100
|
216.82
1,400
|
-9.57% |
|
USD | US0311621009
|
379.27
02:00:00
|
377.00
03/04/2026
|
+0.60%
+2.27
|
379.16
80
|
379.39
1,360
|
+15.18% |
|
USD | US0326541051
|
341.51
02:00:00
|
338.99
03/04/2026
|
+0.74%
+2.52
|
341.19
100
|
341.50
4,300
|
+25.00% |
|
USD | US0378331005
|
262.52
02:00:00
|
263.75
03/04/2026
|
-0.47%
-1.23
|
262.45
1,500
|
262.46
300
|
-2.98% |
|
USD | US0382221051
|
357.76
02:00:00
|
351.32
03/04/2026
|
+1.83%
+6.44
|
357.73
300
|
357.79
1,200
|
+36.71% |
|
USD | US03831W1080
|
482.81
02:00:00
|
438.89
03/04/2026
|
+10.01%
+43.92
|
482.78
440
|
482.88
80
|
-34.87% |
|
USD | US0420682058
|
124.11
02:00:00
|
121.72
03/04/2026
|
+1.96%
+2.39
|
124.09
3,100
|
124.21
400
|
+11.35% |
|
USD | USN070592100
|
1,399.37
02:00:00
|
1,360.94
03/04/2026
|
+2.82%
+38.43
|
1,398.32
40
|
1,399.98
1,800
|
+27.21% |
|
USD | US0494681010
|
76.81
02:00:00
|
78.38
03/04/2026
|
-2.00%
-1.57
|
76.79
1,100
|
76.81
3,000
|
-51.66% |
|
USD | US0527691069
|
257.89
02:00:00
|
253.40
03/04/2026
|
+1.77%
+4.49
|
257.85
560
|
257.98
1,040
|
-14.39% |
|
USD | US0530151036
|
217.16
02:00:00
|
216.27
03/04/2026
|
+0.41%
+0.89
|
217.09
2,080
|
217.14
960
|
-15.92% |
|
USD | US05464C1018
|
569.81
02:00:00
|
579.09
03/04/2026
|
-1.60%
-9.28
|
569.54
80
|
569.79
640
|
+1.97% |
|
USD | US05722G1004
|
60.88
02:00:00
|
62.54
03/04/2026
|
-2.65%
-1.66
|
60.85
7,000
|
60.86
7,700
|
+37.33% |
|
USD | US09857L1089
|
4,253.58
02:00:00
|
4,153.87
03/04/2026
|
+2.40%
+99.71
|
4,253.57
910
|
4,253.94
100
|
-22.43% |
|
USD | US11135F1012
|
317.53
02:00:00
|
313.84
03/04/2026
|
+1.18%
+3.69
|
317.03
160
|
317.53
120
|
-9.32% |
|
USD | US1273871087
|
305.43
02:00:00
|
300.63
03/04/2026
|
+1.60%
+4.80
|
305.49
280
|
305.52
680
|
-3.82% |
|
USD | US16119P1084
|
232.00
02:00:00
|
229.41
03/04/2026
|
+1.13%
+2.59
|
231.95
200
|
232.03
200
|
+9.90% |
|
USD | US1729081059
|
200.12
02:00:00
|
201.55
03/04/2026
|
-0.71%
-1.43
|
200.05
800
|
200.17
100
|
+7.17% |
|
USD | US17275R1023
|
80.87
02:00:00
|
78.96
03/04/2026
|
+2.42%
+1.91
|
80.84
11,000
|
80.86
3,900
|
+2.51% |
|
USD | US21037T1097
|
322.85
02:00:00
|
324.87
03/04/2026
|
-0.62%
-2.02
|
322.78
40
|
322.87
440
|
-8.04% |
|
USD | GB00BDCPN049
|
104.53
02:00:00
|
105.23
03/04/2026
|
-0.67%
-0.70
|
104.47
4,300
|
104.54
300
|
+16.02% |
|
USD | US1924461023
|
65.12
02:00:00
|
64.34
03/04/2026
|
+1.21%
+0.78
|
65.12
300
|
65.13
600
|
-22.48% |
|
USD | US20030N1019
|
32.09
02:00:00
|
31.01
03/04/2026
|
+3.48%
+1.08
|
32.07
10,100
|
32.08
6,800
|
+10.51% |
|
USD | US2172041061
|
37.94
02:00:00
|
38.48
03/04/2026
|
-1.40%
-0.54
|
37.92
20,300
|
37.93
700
|
-1.71% |
|
USD | US22160N1090
|
47.60
02:00:00
|
46.78
03/04/2026
|
+1.75%
+0.82
|
47.58
2,300
|
47.59
500
|
-30.43% |
|
USD | US22160K1051
|
1,006.74
02:00:00
|
1,007.77
03/04/2026
|
-0.10%
-1.03
|
1,006.41
1,160
|
1,006.82
160
|
+16.86% |
|
USD | US22788C1053
|
407.68
02:00:00
|
391.42
03/04/2026
|
+4.15%
+16.26
|
407.59
1,120
|
407.72
1,280
|
-16.50% |
|
USD | US1264081035
|
42.78
02:00:00
|
42.66
03/04/2026
|
+0.28%
+0.12
|
42.76
6,400
|
42.77
1,800
|
+17.68% |
|
USD | US23804L1035
|
118.33
02:00:00
|
111.77
03/04/2026
|
+5.87%
+6.56
|
118.27
800
|
118.30
200
|
-17.81% |
|
USD | US2521311074
|
72.90
02:00:00
|
73.08
03/04/2026
|
-0.25%
-0.18
|
72.90
300
|
72.91
300
|
+10.11% |
|
USD | US25278X1090
|
176.71
02:00:00
|
177.53
03/04/2026
|
-0.46%
-0.82
|
176.67
200
|
176.73
100
|
+18.09% |
|
USD | US25809K1051
|
177.75
02:00:00
|
175.46
03/04/2026
|
+1.31%
+2.29
|
177.70
2,360
|
177.76
80
|
-22.53% |
|
USD | US2855121099
|
201.73
02:00:00
|
201.22
03/04/2026
|
+0.25%
+0.51
|
201.69
1,700
|
201.71
1,500
|
-1.52% |
|
USD | US30161N1019
|
49.25
02:00:00
|
48.96
03/04/2026
|
+0.59%
+0.29
|
49.25
13,300
|
49.26
9,600
|
+12.32% |
|
USD | US3119001044
|
46.43
02:00:00
|
46.23
03/04/2026
|
+0.43%
+0.20
|
46.44
4,300
|
46.45
4,500
|
+15.20% |
|
USD | NL0015001FS8
|
69.42
02:00:00
|
68.83
03/04/2026
|
+0.86%
+0.59
|
69.42
3,800
|
69.43
400
|
+6.53% |
|
USD | US34959E1091
|
82.79
02:00:00
|
81.10
03/04/2026
|
+2.08%
+1.69
|
82.78
2,400
|
82.79
700
|
+2.13% |
|
USD | US36266G1076
|
79.02
02:00:00
|
78.13
03/04/2026
|
+1.14%
+0.89
|
79.02
3,800
|
79.03
1,200
|
-4.74% |
|
USD | US3755581036
|
148.22
02:00:00
|
147.83
03/04/2026
|
+0.26%
+0.39
|
148.22
5,400
|
148.25
200
|
+20.44% |
|
USD | US4385161066
|
245.97
02:00:00
|
243.85
03/04/2026
|
+0.87%
+2.12
|
245.98
200
|
245.99
100
|
+24.99% |
|
USD | US45168D1046
|
648.70
02:00:00
|
635.54
03/04/2026
|
+2.07%
+13.16
|
648.69
440
|
649.03
80
|
-6.06% |
|
USD | US4576693075
|
149.88
02:00:00
|
147.00
03/04/2026
|
+1.96%
+2.88
|
149.84
300
|
149.90
100
|
-15.54% |
|
USD | US4581401001
|
45.58
02:00:00
|
43.10
03/04/2026
|
+5.75%
+2.48
|
45.56
600
|
45.57
1,000
|
+16.80% |
|
USD | US4612021034
|
440.14
02:00:00
|
433.35
03/04/2026
|
+1.57%
+6.79
|
440.13
1,760
|
440.14
480
|
-34.58% |
|
USD | US46120E6023
|
501.18
02:00:00
|
497.42
03/04/2026
|
+0.76%
+3.76
|
501.13
3,360
|
501.36
120
|
-12.17% |
|
USD | US49271V1008
|
28.87
02:00:00
|
29.57
03/04/2026
|
-2.37%
-0.70
|
28.86
27,400
|
28.87
7,100
|
+5.57% |
|
USD | US4824801009
|
1,475.91
02:00:00
|
1,441.35
03/04/2026
|
+2.40%
+34.56
|
1,474.04
40
|
1,476.29
280
|
+18.62% |
|
USD | US5128073062
|
222.99
02:00:00
|
217.27
03/04/2026
|
+2.63%
+5.72
|
222.96
400
|
223.04
2,200
|
+26.92% |
|
USD | IE000S9YS762
|
499.19
02:00:00
|
501.68
03/04/2026
|
-0.50%
-2.49
|
499.05
560
|
499.31
280
|
+17.66% |
|
USD | US5719032022
|
335.94
02:00:00
|
335.91
03/04/2026
|
+0.01%
+0.03
|
335.84
200
|
335.97
640
|
+8.27% |
|
USD | US5738741041
|
78.09
02:00:00
|
77.51
03/04/2026
|
+0.75%
+0.58
|
78.09
4,600
|
78.10
1,600
|
-8.79% |
|
USD | US58733R1023
|
1,769.03
02:00:00
|
1,714.01
03/04/2026
|
+3.21%
+55.02
|
1,769.03
250
|
1,770.23
40
|
-14.91% |
|
USD | US30303M1027
|
667.73
02:00:00
|
655.08
03/04/2026
|
+1.93%
+12.65
|
667.52
520
|
667.68
600
|
-0.76% |
|
USD | US5950171042
|
69.90
02:00:00
|
71.39
03/04/2026
|
-2.09%
-1.49
|
69.90
200
|
69.91
100
|
+12.04% |
|
USD | US5951121038
|
400.77
02:00:00
|
379.68
03/04/2026
|
+5.55%
+21.09
|
400.71
100
|
400.81
100
|
+33.03% |
|
USD | US5949181045
|
405.20
02:00:00
|
403.93
03/04/2026
|
+0.31%
+1.27
|
405.06
160
|
405.08
40
|
-16.48% |
|
USD | US6092071058
|
58.69
02:00:00
|
58.77
03/04/2026
|
-0.14%
-0.08
|
58.68
31,500
|
58.69
300
|
+9.18% |
|
USD | US6098391054
|
1,099.02
02:00:00
|
1,074.37
03/04/2026
|
+2.29%
+24.65
|
1,097.68
40
|
1,099.27
440
|
+18.54% |
|
USD | US61174X1090
|
78.61
02:00:00
|
78.99
03/04/2026
|
-0.48%
-0.38
|
78.58
4,700
|
78.59
1,200
|
+3.03% |
|
USD | US64110L1061
|
98.66
02:00:00
|
97.70
03/04/2026
|
+0.98%
+0.96
|
98.66
2,280
|
98.67
280
|
+4.20% |
|
USD | US67066G1040
|
183.04
02:00:00
|
180.05
03/04/2026
|
+1.66%
+2.99
|
182.93
2,600
|
182.97
200
|
-3.46% |
|
USD | NL0009538784
|
216.37
02:00:00
|
215.25
03/04/2026
|
+0.52%
+1.12
|
216.32
400
|
216.38
400
|
-0.83% |
|
USD | US67103H1077
|
94.27
02:00:00
|
93.87
03/04/2026
|
+0.43%
+0.40
|
94.26
1,000
|
94.27
600
|
+2.92% |
|
USD | US6795801009
|
216.19
02:00:00
|
207.94
03/04/2026
|
+3.97%
+8.25
|
216.19
900
|
216.22
100
|
+32.61% |
|
USD | US6937181088
|
124.92
02:00:00
|
121.19
03/04/2026
|
+3.08%
+3.73
|
124.89
2,500
|
124.92
4,200
|
+10.67% |
|
USD | US69608A1088
|
153.19
02:00:00
|
147.22
03/04/2026
|
+4.06%
+5.97
|
153.15
1,600
|
153.16
200
|
-17.18% |
|
USD | US6974351057
|
158.56
02:00:00
|
156.09
03/04/2026
|
+1.58%
+2.47
|
158.55
7,600
|
158.58
300
|
-15.26% |
|
USD | US7043261079
|
95.79
02:00:00
|
95.56
03/04/2026
|
+0.24%
+0.23
|
95.78
300
|
95.80
500
|
-14.82% |
|
USD | US70450Y1038
|
46.75
02:00:00
|
46.38
03/04/2026
|
+0.80%
+0.37
|
46.75
1,400
|
46.76
4,100
|
-20.55% |
|
USD | US7223041028
|
101.19
02:00:00
|
100.71
03/04/2026
|
+0.48%
+0.48
|
101.16
2,600
|
101.17
300
|
-11.18% |
|
USD | US7134481081
|
163.92
02:00:00
|
164.91
03/04/2026
|
-0.60%
-0.99
|
163.88
2,000
|
163.89
100
|
+14.90% |
|
USD | US7475251036
|
139.51
02:00:00
|
138.13
03/04/2026
|
+1.00%
+1.38
|
139.42
400
|
139.47
1,300
|
-19.25% |
|
USD | US75886F1075
|
787.50
02:00:00
|
766.66
03/04/2026
|
+2.72%
+20.84
|
787.52
120
|
787.84
200
|
-0.67% |
|
USD | US7766961061
|
361.27
02:00:00
|
356.00
03/04/2026
|
+1.48%
+5.27
|
361.14
480
|
361.37
40
|
-20.02% |
|
USD | US7782961038
|
213.52
02:00:00
|
197.64
03/04/2026
|
+8.03%
+15.88
|
213.48
200
|
213.53
1,900
|
+9.71% |
|
USD | IE00BKVD2N49
|
375.01
02:00:00
|
357.62
03/04/2026
|
+4.86%
+17.39
|
374.84
1,000
|
375.21
100
|
+29.86% |
|
USD | CA82509L1076
|
129.65
02:00:00
|
121.87
03/04/2026
|
+6.38%
+7.78
|
129.59
4,900
|
129.63
300
|
-24.29% |
|
USD | US8552441094
|
97.15
02:00:00
|
96.68
03/04/2026
|
+0.49%
+0.47
|
97.13
1,800
|
97.14
1,600
|
+14.81% |
|
USD | US5949724083
|
146.44
02:00:00
|
132.68
03/04/2026
|
+10.37%
+13.76
|
146.34
160
|
146.40
40
|
-12.68% |
|
USD | US8716071076
|
430.98
02:00:00
|
424.32
03/04/2026
|
+1.57%
+6.66
|
430.87
160
|
431.09
80
|
-9.67% |
|
USD | US8725901040
|
219.71
02:00:00
|
218.53
03/04/2026
|
+0.54%
+1.18
|
219.67
400
|
219.77
100
|
+7.63% |
|
USD | US8740541094
|
215.77
02:00:00
|
217.05
03/04/2026
|
-0.59%
-1.28
|
215.72
200
|
215.76
100
|
-15.22% |
|
USD | US88160R1014
|
405.94
02:00:00
|
392.43
03/04/2026
|
+3.44%
+13.51
|
406.00
80
|
406.04
280
|
-12.74% |
|
USD | US8825081040
|
202.39
02:00:00
|
202.67
03/04/2026
|
-0.14%
-0.28
|
202.46
100
|
202.47
100
|
+16.82% |
|
USD | US5007541064
|
24.04
02:00:00
|
24.22
03/04/2026
|
-0.74%
-0.18
|
24.04
18,400
|
24.05
11,800
|
-0.12% |
|
USD | CA8849038085
|
104.82
02:00:00
|
105.46
03/04/2026
|
-0.61%
-0.64
|
104.89
900
|
104.90
200
|
-20.04% |
|
USD | US92345Y1064
|
215.58
02:00:00
|
214.75
03/04/2026
|
+0.39%
+0.83
|
215.50
80
|
215.63
600
|
-4.00% |
|
USD | US92532F1003
|
477.89
02:00:00
|
474.27
03/04/2026
|
+0.76%
+3.62
|
477.70
160
|
477.85
320
|
+4.61% |
|
USD | US9311421039
|
127.81
02:00:00
|
127.91
03/04/2026
|
-0.08%
-0.10
|
127.75
700
|
127.76
3,300
|
+14.81% |
|
USD | US9344231041
|
27.95
02:00:00
|
28.20
03/04/2026
|
-0.89%
-0.25
|
27.93
15,900
|
27.94
20,200
|
-2.15% |
|
USD | US9581021055
|
261.30
02:00:00
|
250.61
03/04/2026
|
+4.27%
+10.69
|
261.01
1,900
|
261.45
2,400
|
+45.48% |
|
USD | US98138H1014
|
143.04
02:00:00
|
143.61
03/04/2026
|
-0.40%
-0.57
|
143.03
2,000
|
143.07
200
|
-33.14% |
|
USD | US98389B1008
|
83.04
02:00:00
|
83.17
03/04/2026
|
-0.16%
-0.13
|
83.04
3,900
|
83.05
200
|
+12.60% |
|
USD | US98980G1022
|
156.21
02:00:00
|
154.67
03/04/2026
|
+1.00%
+1.54
|
156.11
840
|
156.18
40
|
-31.23% |