Large gap with delayed quotes
|
Last quote
12/31/2025
-
22:33:50
|
Day high
12/31/2025 -
15:31:16
|
Day low
12/31/2025 -
21:59:29
|
YTD % |
|---|---|---|---|
|
25,249.85
-212.71
(
-0.84% )
|
25,483.77
|
25,244.86
|
+20.17%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,249.85
22:33:50
|
25,462.56
12/30/2025
|
-0.84%
-212.71
|
-
-
|
-
-
|
+20.17% |
|
USD | US00724F1012
|
349.99
22:30:00
|
352.51
12/31/2025
|
-0.59%
-2.08
|
349.94
280
|
349.98
120
|
-20.73% |
|
USD | US0079031078
|
214.16
22:30:00
|
215.34
12/31/2025
|
-0.07%
-0.14
|
214.07
100
|
214.11
500
|
+78.28% |
|
USD | US0090661010
|
135.72
22:30:00
|
136.91
12/31/2025
|
-0.81%
-1.11
|
135.72
2,600
|
135.73
3,900
|
+4.19% |
|
USD | US02043Q1076
|
397.65
22:30:00
|
397.25
12/31/2025
|
+0.20%
+0.78
|
397.65
1,000
|
397.73
280
|
+68.82% |
|
USD | US02079K1079
|
313.80
22:30:00
|
314.55
12/31/2025
|
-0.10%
-0.32
|
313.77
600
|
313.80
400
|
+65.17% |
|
USD | US02079K3059
|
313.00
22:30:00
|
313.85
12/31/2025
|
-0.16%
-0.49
|
312.97
200
|
312.98
100
|
+65.80% |
|
USD | US0255371017
|
115.31
22:30:00
|
115.99
12/31/2025
|
-0.26%
-0.30
|
115.29
4,100
|
115.31
2,700
|
+25.76% |
|
USD | US0231351067
|
230.82
22:30:00
|
232.53
12/31/2025
|
-0.67%
-1.55
|
230.80
5,400
|
230.83
200
|
+5.99% |
|
USD | US0311621009
|
327.31
22:30:00
|
328.69
12/31/2025
|
-0.36%
-1.17
|
327.29
1,240
|
327.48
40
|
+26.11% |
|
USD | US0326541051
|
271.20
22:30:00
|
274.82
12/31/2025
|
-0.60%
-1.64
|
271.10
500
|
271.34
300
|
+29.35% |
|
USD | US0378331005
|
271.86
22:30:00
|
273.08
12/31/2025
|
-0.44%
-1.19
|
271.81
2,300
|
271.84
300
|
+9.05% |
|
USD | US0382221051
|
256.99
22:30:00
|
259.97
12/31/2025
|
-0.37%
-0.96
|
256.90
100
|
257.06
2,800
|
+59.85% |
|
USD | US03831W1080
|
673.82
22:30:00
|
693.71
12/31/2025
|
-1.00%
-6.96
|
673.72
120
|
673.83
360
|
+114.22% |
|
USD | US0420682058
|
109.31
22:30:00
|
110.86
12/31/2025
|
-0.32%
-0.36
|
109.31
100
|
109.32
100
|
-10.13% |
|
USD | USN070592100
|
1,069.86
22:30:00
|
1,072.14
12/31/2025
|
+0.09%
+0.96
|
1,069.20
240
|
1,070.25
680
|
+54.69% |
|
USD | US0463531089
|
91.93
22:30:00
|
92.51
12/31/2025
|
-0.48%
-0.44
|
91.94
200
|
91.95
1,800
|
+41.19% |
|
USD | US0494681010
|
162.14
22:30:00
|
162.93
12/31/2025
|
-0.10%
-0.17
|
162.12
300
|
162.15
300
|
-33.06% |
|
USD | US0527691069
|
296.01
22:30:00
|
299.54
12/31/2025
|
-0.89%
-2.66
|
296.00
720
|
296.17
400
|
+1.34% |
|
USD | US0530151036
|
257.23
22:30:00
|
259.53
12/31/2025
|
-0.34%
-0.88
|
257.16
280
|
257.39
400
|
-11.34% |
|
USD | US05464C1018
|
567.93
22:30:00
|
572.11
12/31/2025
|
+0.10%
+0.55
|
567.93
280
|
568.01
40
|
-3.74% |
|
USD | US05722G1004
|
45.54
22:30:00
|
46.09
12/31/2025
|
-0.90%
-0.415
|
45.54
800
|
45.55
3,800
|
+12.36% |
|
USD | US09857L1089
|
5,355.33
22:30:00
|
5,427.15
12/31/2025
|
-0.87%
-47.47
|
5,353.74
40
|
5,356.27
80
|
+9.23% |
|
USD | US11135F1012
|
346.10
22:30:00
|
349.85
12/31/2025
|
-0.80%
-2.80
|
346.00
22,280
|
346.18
40
|
+50.90% |
|
USD | US1273871087
|
312.58
22:30:00
|
315.60
12/31/2025
|
-0.59%
-1.87
|
312.58
1,680
|
312.66
360
|
+5.04% |
|
USD | US16119P1084
|
208.75
22:30:00
|
209.60
12/31/2025
|
-0.49%
-1.02
|
208.71
1,320
|
208.73
160
|
-38.85% |
|
USD | US1729081059
|
188.07
22:30:00
|
190.35
12/31/2025
|
-0.40%
-0.76
|
188.06
700
|
188.10
200
|
+4.19% |
|
USD | US17275R1023
|
77.03
22:30:00
|
77.41
12/31/2025
|
-0.29%
-0.225
|
77.03
8,900
|
77.04
700
|
+30.76% |
|
USD | US21037T1097
|
353.27
22:30:00
|
357.12
12/31/2025
|
-0.22%
-0.79
|
353.27
440
|
353.35
360
|
+59.64% |
|
USD | GB00BDCPN049
|
90.70
22:30:00
|
91.60
12/31/2025
|
-0.64%
-0.59
|
90.68
1,500
|
90.73
100
|
+19.26% |
|
USD | US1924461023
|
83.00
22:30:00
|
84.14
12/31/2025
|
-0.61%
-0.51
|
82.98
6,600
|
82.99
1,100
|
+9.41% |
|
USD | US20030N1019
|
29.89
22:30:00
|
29.97
12/31/2025
|
-0.05%
-0.015
|
29.89
35,600
|
29.90
2,900
|
-20.14% |
|
USD | US2172041061
|
39.15
22:30:00
|
39.50
12/31/2025
|
-0.54%
-0.215
|
39.16
1,400
|
39.17
4,100
|
-31.17% |
|
USD | US22160N1090
|
67.24
22:30:00
|
67.86
12/31/2025
|
-1.18%
-0.80
|
67.23
300
|
67.24
6,900
|
-5.21% |
|
USD | US22160K1051
|
862.34
22:30:00
|
865.65
12/31/2025
|
-0.32%
-2.75
|
862.23
80
|
862.30
1,320
|
-5.52% |
|
USD | US22788C1053
|
468.76
22:30:00
|
475.63
12/31/2025
|
-0.45%
-2.14
|
468.69
440
|
468.88
200
|
+39.01% |
|
USD | US1264081035
|
36.25
22:30:00
|
36.42
12/31/2025
|
-0.14%
-0.05
|
36.25
19,600
|
36.27
37,300
|
+12.86% |
|
USD | US23804L1035
|
135.99
22:30:00
|
137.48
12/31/2025
|
-0.62%
-0.85
|
135.98
4,500
|
136.02
1,000
|
-3.79% |
|
USD | US2521311074
|
66.37
22:30:00
|
67.06
12/31/2025
|
-0.39%
-0.26
|
66.37
3,200
|
66.38
1,700
|
-13.77% |
|
USD | US25278X1090
|
150.33
22:30:00
|
151.25
12/31/2025
|
-0.62%
-0.94
|
150.22
300
|
150.35
200
|
-7.68% |
|
USD | US25809K1051
|
226.48
22:30:00
|
228.13
12/31/2025
|
-0.28%
-0.64
|
226.49
160
|
226.51
440
|
+35.99% |
|
USD | US2855121099
|
204.33
22:30:00
|
204.35
12/31/2025
|
-0.03%
-0.07
|
204.33
2,800
|
204.44
500
|
+39.68% |
|
USD | US30161N1019
|
43.59
22:30:00
|
43.92
12/31/2025
|
-0.31%
-0.135
|
43.59
20,800
|
43.60
3,100
|
+16.68% |
|
USD | US3119001044
|
40.13
22:30:00
|
40.87
12/31/2025
|
-0.99%
-0.405
|
40.13
23,200
|
40.14
4,900
|
+13.67% |
|
USD | NL0015001FS8
|
64.61
22:30:00
|
64.92
12/31/2025
|
-0.11%
-0.07
|
64.60
600
|
64.61
400
|
+54.46% |
|
USD | US34959E1091
|
79.41
22:30:00
|
80.31
12/31/2025
|
-0.77%
-0.62
|
79.40
100
|
79.42
1,300
|
-15.00% |
|
USD | US36266G1076
|
82.02
22:30:00
|
83.33
12/31/2025
|
-0.76%
-0.63
|
82.02
3,500
|
82.03
800
|
+6.59% |
|
USD | US3755581036
|
122.74
22:30:00
|
123.18
12/31/2025
|
-0.46%
-0.57
|
122.74
1,200
|
122.76
1,000
|
+33.35% |
|
USD | US4385161066
|
195.09
22:30:00
|
196.36
12/31/2025
|
-0.12%
-0.24
|
195.11
400
|
195.14
200
|
-13.07% |
|
USD | US45168D1046
|
676.53
22:30:00
|
682.32
12/31/2025
|
-0.37%
-2.52
|
676.53
80
|
676.72
120
|
+65.03% |
|
USD | US4576693075
|
174.04
22:30:00
|
174.09
12/31/2025
|
+0.25%
+0.44
|
174.02
200
|
174.11
2,900
|
+152.16% |
|
USD | US4581401001
|
36.90
22:30:00
|
37.30
12/31/2025
|
-0.21%
-0.08
|
36.92
19,600
|
36.93
6,600
|
+86.03% |
|
USD | US4612021034
|
662.42
22:30:00
|
669.88
12/31/2025
|
-0.74%
-4.98
|
662.39
2,760
|
662.73
360
|
+6.58% |
|
USD | US46120E6023
|
566.36
22:30:00
|
572.63
12/31/2025
|
-0.25%
-1.405
|
566.36
1,120
|
566.40
40
|
+9.71% |
|
USD | US49271V1008
|
28.01
22:30:00
|
28.15
12/31/2025
|
-0.23%
-0.065
|
28.01
30,800
|
28.02
2,600
|
-12.36% |
|
USD | US4824801009
|
1,215.08
22:30:00
|
1,243.65
12/31/2025
|
-1.12%
-13.91
|
1,214.69
480
|
1,215.33
160
|
+97.37% |
|
USD | US5128073062
|
171.18
22:30:00
|
173.78
12/31/2025
|
-0.64%
-1.12
|
171.14
100
|
171.16
100
|
+140.59% |
|
USD | IE000S9YS762
|
426.39
22:30:00
|
428.36
12/31/2025
|
-0.01%
-0.04
|
426.37
40
|
426.50
160
|
+2.31% |
|
USD | US5719032022
|
310.24
22:30:00
|
313.94
12/31/2025
|
-0.70%
-2.21
|
310.26
200
|
310.32
80
|
+12.55% |
|
USD | US5738741041
|
84.98
22:30:00
|
86.76
12/31/2025
|
-1.43%
-1.245
|
85.00
4,700
|
85.02
100
|
-21.45% |
|
USD | US58733R1023
|
2,014.26
22:30:00
|
2,020.88
12/31/2025
|
-0.30%
-6.11
|
2,014.25
100
|
2,014.94
560
|
+18.84% |
|
USD | US30303M1027
|
660.09
22:30:00
|
665.95
12/31/2025
|
-0.61%
-4.05
|
659.83
3,000
|
660.05
40
|
+13.74% |
|
USD | US5950171042
|
63.72
22:30:00
|
64.68
12/31/2025
|
-0.70%
-0.455
|
63.69
700
|
63.70
200
|
+12.78% |
|
USD | US5951121038
|
285.41
22:30:00
|
292.63
12/31/2025
|
-1.69%
-4.96
|
285.43
100
|
285.44
100
|
+247.71% |
|
USD | US5949181045
|
483.62
22:30:00
|
487.48
12/31/2025
|
-0.57%
-2.79
|
483.61
360
|
483.65
440
|
+15.65% |
|
USD | US6092071058
|
53.83
22:30:00
|
54.81
12/31/2025
|
-1.57%
-0.86
|
53.81
2,000
|
53.82
5,100
|
-8.24% |
|
USD | US6098391054
|
906.36
22:30:00
|
923.91
12/31/2025
|
-0.80%
-7.38
|
906.49
240
|
906.61
80
|
+56.15% |
|
USD | US61174X1090
|
76.67
22:30:00
|
77.41
12/31/2025
|
-0.57%
-0.44
|
76.68
800
|
76.69
1,900
|
+47.28% |
|
USD | US64110L1061
|
93.76
22:30:00
|
93.78
12/31/2025
|
-0.43%
-0.40
|
93.75
80
|
93.76
1,740
|
+5.21% |
|
USD | US67066G1040
|
186.50
22:30:00
|
187.54
12/31/2025
|
+0.41%
+0.76
|
186.49
3,700
|
186.53
100
|
+39.65% |
|
USD | NL0009538784
|
217.06
22:30:00
|
219.98
12/31/2025
|
-0.55%
-1.20
|
216.92
400
|
217.11
100
|
+5.84% |
|
USD | US67103H1077
|
91.21
22:30:00
|
91.47
12/31/2025
|
-0.46%
-0.425
|
91.20
4,100
|
91.21
2,000
|
+15.71% |
|
USD | US6795801009
|
156.80
22:30:00
|
159.31
12/31/2025
|
-0.78%
-1.25
|
156.72
700
|
156.83
1,800
|
-9.69% |
|
USD | US6937181088
|
109.51
22:30:00
|
110.96
12/31/2025
|
-0.74%
-0.82
|
109.50
1,600
|
109.51
1,600
|
+6.67% |
|
USD | US69608A1088
|
177.75
22:30:00
|
180.84
12/31/2025
|
-0.39%
-0.70
|
177.76
100
|
177.78
5,800
|
+139.11% |
|
USD | US6974351057
|
184.20
22:30:00
|
186.85
12/31/2025
|
-0.83%
-1.55
|
184.23
4,000
|
184.25
100
|
+2.69% |
|
USD | US7043261079
|
112.18
22:30:00
|
113.39
12/31/2025
|
-0.41%
-0.47
|
112.18
800
|
112.19
100
|
-19.13% |
|
USD | US70450Y1038
|
58.38
22:30:00
|
59.10
12/31/2025
|
-1.19%
-0.705
|
58.38
2,600
|
58.39
700
|
-30.76% |
|
USD | US7223041028
|
113.39
22:30:00
|
113.83
12/31/2025
|
-0.36%
-0.41
|
113.35
700
|
113.38
400
|
+17.36% |
|
USD | US7134481081
|
143.52
22:30:00
|
144.16
12/31/2025
|
-0.60%
-0.87
|
143.49
900
|
143.51
1,700
|
-5.20% |
|
USD | US7475251036
|
171.05
22:30:00
|
173.65
12/31/2025
|
-1.08%
-1.87
|
171.03
300
|
171.04
100
|
+13.04% |
|
USD | US75886F1075
|
771.87
22:30:00
|
773.94
12/31/2025
|
-0.44%
-3.41
|
771.85
80
|
772.25
80
|
+8.65% |
|
USD | US7766961061
|
445.13
22:30:00
|
450.08
12/31/2025
|
-0.28%
-1.26
|
445.10
480
|
445.23
160
|
-13.42% |
|
USD | US7782961038
|
180.14
22:30:00
|
181.45
12/31/2025
|
-0.29%
-0.52
|
180.15
1,500
|
180.21
100
|
+19.95% |
|
USD | IE00BKVD2N49
|
275.39
22:30:00
|
280.08
12/31/2025
|
-0.84%
-2.36
|
275.32
400
|
275.39
1,000
|
+224.50% |
|
USD | CA82509L1076
|
160.97
22:30:00
|
163.74
12/31/2025
|
-1.14%
-1.87
|
160.92
100
|
161.00
400
|
+53.99% |
|
USD | US8552441094
|
84.21
22:30:00
|
85.25
12/31/2025
|
-1.24%
-1.06
|
84.21
9,500
|
84.22
1,200
|
-6.58% |
|
USD | US5949724083
|
151.95
22:30:00
|
155.61
12/31/2025
|
-1.31%
-2.04
|
151.88
1,520
|
152.03
40
|
-46.27% |
|
USD | US8716071076
|
469.72
22:30:00
|
474.49
12/31/2025
|
-0.75%
-3.58
|
469.69
160
|
469.78
240
|
-2.24% |
|
USD | US8725901040
|
203.04
22:30:00
|
203.80
12/31/2025
|
-0.19%
-0.38
|
202.96
1,100
|
203.01
200
|
-7.67% |
|
USD | US8740541094
|
256.03
22:30:00
|
257.91
12/31/2025
|
-0.62%
-1.61
|
256.02
1,200
|
256.06
400
|
+40.11% |
|
USD | US88160R1014
|
449.72
22:30:00
|
454.43
12/31/2025
|
-0.11%
-0.48
|
449.62
280
|
449.75
80
|
+12.53% |
|
USD | US8825081040
|
173.49
22:30:00
|
175.42
12/31/2025
|
-0.56%
-0.98
|
173.52
200
|
173.53
100
|
-6.45% |
|
USD | US5007541064
|
24.25
22:30:00
|
24.43
12/31/2025
|
-0.33%
-0.08
|
24.24
6,400
|
24.25
21,700
|
-20.45% |
|
USD | CA8849038085
|
131.89
22:30:00
|
132.82
12/31/2025
|
-0.52%
-0.69
|
131.88
2,900
|
131.90
300
|
-17.18% |
|
USD | US92345Y1064
|
223.69
22:30:00
|
224.36
12/31/2025
|
+0.10%
+0.22
|
223.68
2,240
|
223.82
200
|
-18.54% |
|
USD | US92532F1003
|
453.36
22:30:00
|
453.74
12/31/2025
|
-0.14%
-0.64
|
453.35
1,120
|
453.56
600
|
+12.67% |
|
USD | US9344231041
|
28.82
22:30:00
|
28.94
12/31/2025
|
-0.35%
-0.10
|
28.83
800
|
28.84
2,700
|
+173.79% |
|
USD | US9581021055
|
172.27
22:30:00
|
176.06
12/31/2025
|
-1.17%
-2.06
|
172.22
400
|
172.29
1,700
|
+296.44% |
|
USD | US98138H1014
|
214.78
22:30:00
|
216.93
12/31/2025
|
-0.63%
-1.36
|
214.76
1,300
|
214.83
600
|
-15.93% |
|
USD | US98389B1008
|
73.86
22:30:00
|
74.19
12/31/2025
|
-0.07%
-0.05
|
73.85
8,600
|
73.86
800
|
+9.88% |
|
USD | US98980G1022
|
224.92
22:30:00
|
227.42
12/31/2025
|
-0.60%
-1.37
|
224.92
2,920
|
224.99
40
|
+26.06% |