Large gap with delayed quotes
|
Last quote
03/10/2026
-
22:16:00
|
Day high
03/10/2026 -
18:28:54
|
Day low
03/10/2026 -
15:09:48
|
YTD % |
|---|---|---|---|
|
24,956.47
-10.78
(
-0.04% )
|
25,189.17
|
24,871.44
|
-1.16%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
24,956.47
22:16:00
|
24,967.25
03/09/2026
|
-0.04%
-10.78
|
-
-
|
-
-
|
-1.16% |
|
USD | US00724F1012
|
275.13
22:20:00
|
282.44
03/10/2026
|
-2.59%
-7.31
|
275.06
440
|
275.14
1,400
|
-19.30% |
|
USD | US0079031078
|
203.23
22:20:00
|
202.68
03/10/2026
|
+0.27%
+0.55
|
203.23
1,800
|
203.24
100
|
-5.36% |
|
USD | US0090661010
|
132.44
22:20:00
|
134.03
03/10/2026
|
-1.19%
-1.59
|
132.40
100
|
132.45
400
|
-1.25% |
|
USD | US02043Q1076
|
322.38
22:20:00
|
323.59
03/10/2026
|
-0.37%
-1.21
|
322.23
200
|
322.40
1,320
|
-18.62% |
|
USD | US02079K1079
|
306.93
22:20:00
|
306.01
03/10/2026
|
+0.30%
+0.92
|
306.87
900
|
306.92
400
|
-2.48% |
|
USD | US02079K3059
|
307.04
22:20:00
|
306.36
03/10/2026
|
+0.22%
+0.68
|
307.11
100
|
307.12
200
|
-2.12% |
|
USD | US0255371017
|
132.31
22:20:00
|
131.86
03/10/2026
|
+0.34%
+0.45
|
132.29
1,100
|
132.32
800
|
+14.35% |
|
USD | US0231351067
|
214.33
22:20:00
|
213.49
03/10/2026
|
+0.39%
+0.84
|
214.32
100
|
214.33
100
|
-7.51% |
|
USD | US0311621009
|
375.43
22:20:00
|
376.97
03/10/2026
|
-0.41%
-1.54
|
375.29
160
|
375.39
80
|
+15.17% |
|
USD | US0326541051
|
318.81
22:20:00
|
319.71
03/10/2026
|
-0.28%
-0.90
|
318.68
300
|
318.93
200
|
+17.89% |
|
USD | US0378331005
|
260.83
22:20:00
|
259.88
03/10/2026
|
+0.37%
+0.95
|
260.74
200
|
260.77
100
|
-4.41% |
|
USD | US0382221051
|
345.88
22:20:00
|
338.94
03/10/2026
|
+2.05%
+6.94
|
345.91
200
|
346.01
400
|
+31.89% |
|
USD | US03831W1080
|
477.39
22:20:00
|
517.23
03/10/2026
|
-7.70%
-39.84
|
477.48
40
|
477.60
480
|
-23.24% |
|
USD | US0420682058
|
120.55
22:20:00
|
117.63
03/10/2026
|
+2.48%
+2.92
|
120.55
5,400
|
120.60
1,300
|
+7.61% |
|
USD | USN070592100
|
1,383.40
22:20:00
|
1,357.42
03/10/2026
|
+1.91%
+25.98
|
1,383.20
40
|
1,384.19
440
|
+26.88% |
|
USD | US0494681010
|
78.01
22:20:00
|
82.04
03/10/2026
|
-4.91%
-4.03
|
77.99
2,700
|
78.05
5,800
|
-49.40% |
|
USD | US0527691069
|
253.85
22:20:00
|
260.75
03/10/2026
|
-2.65%
-6.90
|
253.74
1,560
|
253.89
40
|
-11.91% |
|
USD | US0530151036
|
217.37
22:20:00
|
223.04
03/10/2026
|
-2.54%
-5.67
|
217.29
1,600
|
217.34
80
|
-13.29% |
|
USD | US05464C1018
|
529.97
22:20:00
|
559.06
03/10/2026
|
-5.20%
-29.09
|
529.72
40
|
530.09
480
|
-1.56% |
|
USD | US05722G1004
|
59.34
22:20:00
|
60.10
03/10/2026
|
-1.26%
-0.76
|
59.32
26,100
|
59.33
100
|
+31.97% |
|
USD | US09857L1089
|
4,371.77
22:20:00
|
4,440.69
03/10/2026
|
-1.55%
-68.92
|
4,371.78
330
|
4,373.31
80
|
-17.08% |
|
USD | US11135F1012
|
342.58
22:20:00
|
345.75
03/10/2026
|
-0.92%
-3.17
|
342.45
320
|
342.50
880
|
-0.10% |
|
USD | US1273871087
|
293.29
22:20:00
|
298.05
03/10/2026
|
-1.60%
-4.76
|
293.28
280
|
293.32
160
|
-4.65% |
|
USD | US16119P1084
|
219.33
22:20:00
|
222.81
03/10/2026
|
-1.56%
-3.48
|
219.25
160
|
219.31
200
|
+6.74% |
|
USD | US1729081059
|
196.28
22:20:00
|
200.77
03/10/2026
|
-2.24%
-4.49
|
196.21
800
|
196.22
100
|
+6.75% |
|
USD | US17275R1023
|
77.70
22:20:00
|
76.21
03/10/2026
|
+1.96%
+1.49
|
77.71
38,800
|
77.72
1,400
|
-1.06% |
|
USD | US21037T1097
|
317.09
22:20:00
|
322.99
03/10/2026
|
-1.83%
-5.90
|
317.11
320
|
317.19
360
|
-8.57% |
|
USD | GB00BDCPN049
|
101.72
22:20:00
|
101.60
03/10/2026
|
+0.12%
+0.12
|
101.71
2,100
|
101.76
100
|
+12.02% |
|
USD | US1924461023
|
62.98
22:20:00
|
64.65
03/10/2026
|
-2.58%
-1.67
|
62.99
19,000
|
63.00
800
|
-22.11% |
|
USD | US20030N1019
|
31.07
22:20:00
|
31.04
03/10/2026
|
+0.10%
+0.03
|
31.06
42,900
|
31.07
31,600
|
+10.61% |
|
USD | US2172041061
|
36.31
22:20:00
|
37.57
03/10/2026
|
-3.35%
-1.26
|
36.32
1,400
|
36.33
8,300
|
-4.04% |
|
USD | US22160N1090
|
46.33
22:20:00
|
48.42
03/10/2026
|
-4.32%
-2.09
|
46.33
20,400
|
46.34
1,000
|
-27.99% |
|
USD | US22160K1051
|
997.36
22:20:00
|
1,005.30
03/10/2026
|
-0.79%
-7.94
|
997.15
240
|
997.26
40
|
+16.58% |
|
USD | US22788C1053
|
436.33
22:20:00
|
434.13
03/10/2026
|
+0.51%
+2.20
|
436.18
680
|
436.48
560
|
-7.39% |
|
USD | US1264081035
|
40.91
22:20:00
|
40.60
03/10/2026
|
+0.76%
+0.31
|
40.91
15,100
|
40.92
13,100
|
+12.00% |
|
USD | US23804L1035
|
123.08
22:20:00
|
128.56
03/10/2026
|
-4.26%
-5.48
|
123.08
5,600
|
123.10
100
|
-5.46% |
|
USD | US2521311074
|
67.79
22:20:00
|
68.74
03/10/2026
|
-1.38%
-0.95
|
67.80
1,000
|
67.81
2,200
|
+3.57% |
|
USD | US25278X1090
|
178.37
22:20:00
|
182.86
03/10/2026
|
-2.46%
-4.49
|
178.30
1,700
|
178.39
300
|
+21.64% |
|
USD | US25809K1051
|
169.93
22:20:00
|
176.59
03/10/2026
|
-3.77%
-6.66
|
169.92
1,720
|
169.94
160
|
-22.03% |
|
USD | US2855121099
|
200.07
22:20:00
|
199.27
03/10/2026
|
+0.40%
+0.80
|
200.07
100
|
200.11
200
|
-2.48% |
|
USD | US30161N1019
|
49.01
22:20:00
|
49.14
03/10/2026
|
-0.26%
-0.13
|
49.02
1,800
|
49.03
11,400
|
+12.73% |
|
USD | US3119001044
|
46.30
22:20:00
|
46.80
03/10/2026
|
-1.07%
-0.50
|
46.30
17,200
|
46.31
8,500
|
+16.62% |
|
USD | NL0015001FS8
|
66.04
22:20:00
|
65.93
03/10/2026
|
+0.17%
+0.11
|
66.04
100
|
66.07
4,400
|
+2.04% |
|
USD | US34959E1091
|
84.20
22:20:00
|
83.81
03/10/2026
|
+0.47%
+0.39
|
84.19
2,600
|
84.20
3,100
|
+5.54% |
|
USD | US36266G1076
|
72.73
22:20:00
|
75.63
03/10/2026
|
-3.83%
-2.90
|
72.73
5,900
|
72.74
2,400
|
-7.79% |
|
USD | US3755581036
|
148.56
22:20:00
|
146.63
03/10/2026
|
+1.32%
+1.93
|
148.59
3,300
|
148.60
500
|
+19.46% |
|
USD | US4385161066
|
240.61
22:20:00
|
237.59
03/10/2026
|
+1.27%
+3.02
|
240.59
1,500
|
240.63
100
|
+21.78% |
|
USD | US45168D1046
|
598.85
22:20:00
|
610.45
03/10/2026
|
-1.90%
-11.60
|
598.44
440
|
599.01
320
|
-9.77% |
|
USD | US4576693075
|
143.85
22:20:00
|
143.13
03/10/2026
|
+0.50%
+0.72
|
143.85
600
|
143.94
100
|
-17.76% |
|
USD | US4581401001
|
46.78
22:20:00
|
45.58
03/10/2026
|
+2.63%
+1.20
|
46.79
1,300
|
46.80
7,300
|
+23.52% |
|
USD | US4612021034
|
453.95
22:20:00
|
473.67
03/10/2026
|
-4.16%
-19.72
|
453.84
3,400
|
453.95
440
|
-28.49% |
|
USD | US46120E6023
|
485.85
22:20:00
|
493.56
03/10/2026
|
-1.56%
-7.71
|
485.84
120
|
486.04
880
|
-12.85% |
|
USD | US49271V1008
|
28.04
22:20:00
|
28.19
03/10/2026
|
-0.53%
-0.15
|
28.03
32,600
|
28.04
900
|
+0.64% |
|
USD | US4824801009
|
1,452.94
22:20:00
|
1,429.10
03/10/2026
|
+1.67%
+23.84
|
1,452.94
80
|
1,454.51
280
|
+17.61% |
|
USD | US5128073062
|
215.23
22:20:00
|
211.15
03/10/2026
|
+1.93%
+4.08
|
215.15
800
|
215.22
200
|
+23.35% |
|
USD | IE000S9YS762
|
477.94
22:20:00
|
483.62
03/10/2026
|
-1.17%
-5.68
|
477.87
920
|
478.09
1,480
|
+13.42% |
|
USD | US5719032022
|
326.00
22:20:00
|
328.86
03/10/2026
|
-0.87%
-2.86
|
326.05
40
|
326.14
120
|
+6.00% |
|
USD | US5738741041
|
93.30
22:20:00
|
92.65
03/10/2026
|
+0.70%
+0.65
|
93.29
900
|
93.30
1,400
|
+9.03% |
|
USD | US58733R1023
|
1,742.09
22:20:00
|
1,769.52
03/10/2026
|
-1.55%
-27.43
|
1,741.73
90
|
1,743.65
30
|
-12.15% |
|
USD | US30303M1027
|
654.07
22:20:00
|
647.39
03/10/2026
|
+1.03%
+6.68
|
653.69
80
|
653.82
80
|
-1.92% |
|
USD | US5950171042
|
65.33
22:20:00
|
65.00
03/10/2026
|
+0.51%
+0.33
|
65.35
200
|
65.36
2,700
|
+2.01% |
|
USD | US5951121038
|
403.11
22:20:00
|
389.32
03/10/2026
|
+3.54%
+13.79
|
403.30
1,800
|
403.45
1,800
|
+36.41% |
|
USD | US5949181045
|
405.76
22:20:00
|
409.41
03/10/2026
|
-0.89%
-3.65
|
405.72
120
|
405.76
160
|
-15.34% |
|
USD | US6092071058
|
56.58
22:20:00
|
58.17
03/10/2026
|
-2.73%
-1.59
|
56.58
1,600
|
56.59
300
|
+8.06% |
|
USD | US6098391054
|
1,055.82
22:20:00
|
1,062.00
03/10/2026
|
-0.58%
-6.18
|
1,055.81
320
|
1,056.92
40
|
+17.17% |
|
USD | US61174X1090
|
76.70
22:20:00
|
75.725
03/10/2026
|
+1.29%
+0.975
|
76.71
1,300
|
76.72
100
|
-1.23% |
|
USD | US64110L1061
|
96.94
22:20:00
|
98.32
03/10/2026
|
-1.40%
-1.38
|
96.93
3,610
|
96.94
2,370
|
+4.86% |
|
USD | US67066G1040
|
184.77
22:20:00
|
182.65
03/10/2026
|
+1.16%
+2.12
|
184.74
200
|
184.75
100
|
-2.06% |
|
USD | NL0009538784
|
203.03
22:20:00
|
205.25
03/10/2026
|
-1.08%
-2.22
|
203.01
1,000
|
203.12
300
|
-5.44% |
|
USD | US67103H1077
|
94.71
22:20:00
|
94.61
03/10/2026
|
+0.11%
+0.10
|
94.70
3,700
|
94.71
900
|
+3.73% |
|
USD | US6795801009
|
195.02
22:20:00
|
197.22
03/10/2026
|
-1.12%
-2.20
|
194.97
200
|
195.11
500
|
+25.78% |
|
USD | US6937181088
|
119.02
22:20:00
|
120.67
03/10/2026
|
-1.37%
-1.65
|
119.01
1,600
|
119.04
200
|
+10.19% |
|
USD | US69608A1088
|
151.14
22:20:00
|
156.43
03/10/2026
|
-3.38%
-5.29
|
151.16
4,300
|
151.19
300
|
-11.99% |
|
USD | US6974351057
|
165.58
22:20:00
|
165.10
03/10/2026
|
+0.29%
+0.48
|
165.67
100
|
165.72
600
|
-10.37% |
|
USD | US7043261079
|
95.12
22:20:00
|
98.30
03/10/2026
|
-3.23%
-3.18
|
95.12
7,500
|
95.13
200
|
-12.37% |
|
USD | US70450Y1038
|
45.02
22:20:00
|
46.16
03/10/2026
|
-2.47%
-1.14
|
45.02
3,700
|
45.03
500
|
-20.93% |
|
USD | US7223041028
|
104.86
22:20:00
|
102.64
03/10/2026
|
+2.16%
+2.22
|
104.86
19,300
|
104.88
2,400
|
-9.48% |
|
USD | US7134481081
|
160.78
22:20:00
|
161.53
03/10/2026
|
-0.46%
-0.75
|
160.77
4,500
|
160.80
1,000
|
+12.55% |
|
USD | US7475251036
|
135.20
22:20:00
|
138.11
03/10/2026
|
-2.11%
-2.91
|
135.22
500
|
135.24
2,100
|
-19.26% |
|
USD | US75886F1075
|
772.03
22:20:00
|
781.60
03/10/2026
|
-1.22%
-9.57
|
772.03
80
|
772.49
120
|
+1.26% |
|
USD | US7766961061
|
353.87
22:20:00
|
363.06
03/10/2026
|
-2.53%
-9.19
|
353.80
1,120
|
353.86
280
|
-18.44% |
|
USD | US7782961038
|
212.93
22:20:00
|
212.15
03/10/2026
|
+0.37%
+0.78
|
212.87
100
|
212.95
400
|
+17.77% |
|
USD | IE00BKVD2N49
|
384.29
22:20:00
|
374.33
03/10/2026
|
+2.66%
+9.96
|
384.29
1,600
|
384.43
400
|
+35.93% |
|
USD | CA82509L1076
|
129.36
22:20:00
|
133.50
03/10/2026
|
-3.10%
-4.14
|
129.29
8,800
|
129.37
300
|
-17.07% |
|
USD | US8552441094
|
100.77
22:20:00
|
99.77
03/10/2026
|
+1.00%
+1.00
|
100.77
100
|
100.78
12,100
|
+18.48% |
|
USD | US5949724083
|
138.46
22:20:00
|
138.95
03/10/2026
|
-0.35%
-0.49
|
138.47
2,880
|
138.49
280
|
-8.56% |
|
USD | US8716071076
|
432.65
22:20:00
|
437.22
03/10/2026
|
-1.05%
-4.57
|
432.54
240
|
432.61
240
|
-6.92% |
|
USD | US8725901040
|
218.78
22:20:00
|
217.50
03/10/2026
|
+0.59%
+1.28
|
218.76
300
|
218.79
100
|
+7.12% |
|
USD | US8740541094
|
209.08
22:20:00
|
214.63
03/10/2026
|
-2.59%
-5.55
|
209.08
1,000
|
209.22
300
|
-16.17% |
|
USD | US88160R1014
|
399.235
22:20:00
|
398.68
03/10/2026
|
+0.14%
+0.555
|
399.18
40
|
399.21
80
|
-11.35% |
|
USD | US8825081040
|
197.46
22:20:00
|
196.20
03/10/2026
|
+0.64%
+1.26
|
197.47
2,200
|
197.50
500
|
+13.09% |
|
USD | US5007541064
|
23.66
22:20:00
|
24.44
03/10/2026
|
-3.19%
-0.78
|
23.66
41,900
|
23.67
2,800
|
+0.78% |
|
USD | CA8849038085
|
103.70
22:20:00
|
111.52
03/10/2026
|
-7.01%
-7.82
|
103.68
1,000
|
103.70
3,300
|
-15.44% |
|
USD | US92345Y1064
|
202.66
22:20:00
|
210.28
03/10/2026
|
-3.62%
-7.62
|
202.66
1,320
|
202.67
80
|
-5.99% |
|
USD | US92532F1003
|
499.17
22:20:00
|
460.87
03/10/2026
|
+8.31%
+38.30
|
499.08
160
|
499.20
440
|
+1.66% |
|
USD | US9311421039
|
125.12
22:20:00
|
124.34
03/10/2026
|
+0.63%
+0.78
|
125.09
1,400
|
125.11
3,300
|
+11.61% |
|
USD | US9344231041
|
27.76
22:20:00
|
27.75
03/10/2026
|
+0.04%
+0.01
|
27.77
7,700
|
27.78
2,900
|
-3.71% |
|
USD | US9581021055
|
266.22
22:20:00
|
262.06
03/10/2026
|
+1.59%
+4.16
|
266.21
600
|
266.33
1,400
|
+52.12% |
|
USD | US98138H1014
|
142.49
22:20:00
|
148.14
03/10/2026
|
-3.81%
-5.65
|
142.46
1,600
|
142.48
700
|
-31.03% |
|
USD | US98389B1008
|
81.88
22:20:00
|
82.10
03/10/2026
|
-0.27%
-0.22
|
81.90
1,000
|
81.91
500
|
+11.16% |
|
USD | US98980G1022
|
156.61
22:20:00
|
162.62
03/10/2026
|
-3.70%
-6.01
|
156.55
600
|
156.62
1,560
|
-27.70% |