Large gap with delayed quotes
|
Last quote
05/29/2026
-
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
30,333.18
+109.29
(
+0.36% )
|
-
|
-
|
+20.13%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
30,333.18
05/29/2026
|
30,223.89
05/28/2026
|
+0.36%
+109.29
|
-
-
|
-
-
|
+20.13% |
|
USD | US00724F1012
|
259.21
05/30/2026
|
241.44
05/29/2026
|
+7.36%
+17.77
|
266.86
40
|
269.00
80
|
-25.94% |
|
USD | US0079031078
|
516.10
05/30/2026
|
518.09
05/29/2026
|
-0.38%
-1.99
|
498.75
100
|
499.70
200
|
+140.99% |
|
USD | US0090661010
|
133.31
05/30/2026
|
134.50
05/29/2026
|
-0.88%
-1.19
|
131.50
100
|
136.99
100
|
-1.78% |
|
USD | US02043Q1076
|
301.98
05/30/2026
|
305.06
05/29/2026
|
-1.01%
-3.08
|
301.00
80
|
374.61
40
|
-24.06% |
|
USD | US02079K1079
|
376.43
05/30/2026
|
386.12
05/29/2026
|
-2.51%
-9.69
|
373.87
120
|
375.00
320
|
+19.96% |
|
USD | US02079K3059
|
380.34
05/30/2026
|
390.13
05/29/2026
|
-2.51%
-9.79
|
377.20
80
|
378.30
40
|
+21.51% |
|
USD | US0255371017
|
126.67
05/30/2026
|
127.76
05/29/2026
|
-0.85%
-1.09
|
114.41
100
|
127.30
100
|
+9.85% |
|
USD | US0231351067
|
270.64
05/30/2026
|
274.00
05/29/2026
|
-1.23%
-3.36
|
269.25
500
|
269.68
100
|
+17.25% |
|
USD | US0311621009
|
336.79
05/30/2026
|
336.48
05/29/2026
|
+0.09%
+0.31
|
331.71
40
|
335.90
40
|
+2.90% |
|
USD | US0326541051
|
413.85
05/30/2026
|
419.01
05/29/2026
|
-1.23%
-5.16
|
377.60
40
|
436.21
40
|
+52.60% |
|
USD | US0378331005
|
312.06
05/30/2026
|
312.51
05/29/2026
|
-0.14%
-0.45
|
310.23
80
|
310.48
40
|
+14.79% |
|
USD | US0382221051
|
450.06
05/30/2026
|
449.68
05/29/2026
|
+0.08%
+0.38
|
450.50
160
|
451.63
40
|
+75.13% |
|
USD | US03831W1080
|
613.09
05/30/2026
|
599.89
05/29/2026
|
+2.20%
+13.20
|
617.50
240
|
620.50
40
|
-9.01% |
|
USD | US0420682058
|
353.29
05/30/2026
|
335.27
05/29/2026
|
+5.37%
+18.02
|
395.80
300
|
397.00
100
|
+223.20% |
|
USD | USN070592100
|
1,612.76
05/30/2026
|
1,605.77
05/29/2026
|
+0.44%
+6.99
|
1,612.46
50
|
1,613.36
50
|
+50.74% |
|
USD | US0527691069
|
231.31
05/30/2026
|
240.95
05/29/2026
|
-4.00%
-9.64
|
232.32
200
|
254.00
100
|
-21.86% |
|
USD | US0530151036
|
221.84
05/30/2026
|
219.86
05/29/2026
|
+0.90%
+1.98
|
202.20
100
|
244.22
100
|
-13.76% |
|
USD | US05464C1018
|
448.72
05/30/2026
|
439.32
05/29/2026
|
+2.14%
+9.40
|
452.21
40
|
465.00
80
|
-20.99% |
|
USD | US05722G1004
|
63.88
05/30/2026
|
64.71
05/29/2026
|
-1.28%
-0.83
|
58.08
100
|
64.10
200
|
+40.27% |
|
USD | US09857L1089
|
167.43
05/30/2026
|
169.82
05/29/2026
|
-1.41%
-2.39
|
166.39
10
|
167.14
20
|
-21.84% |
|
USD | US11135F1012
|
446.77
05/30/2026
|
426.58
05/29/2026
|
+4.73%
+20.19
|
457.40
40
|
458.58
80
|
+29.09% |
|
USD | US1273871087
|
374.93
05/30/2026
|
373.85
05/29/2026
|
+0.29%
+1.08
|
403.00
40
|
422.00
40
|
+19.95% |
|
USD | US16119P1084
|
144.05
05/30/2026
|
147.26
05/29/2026
|
-2.18%
-3.21
|
129.86
100
|
150.00
100
|
-30.99% |
|
USD | US1729081059
|
171.26
05/30/2026
|
173.06
05/29/2026
|
-1.04%
-1.80
|
151.25
100
|
185.94
100
|
-8.94% |
|
USD | US17275R1023
|
120.42
05/30/2026
|
118.64
05/29/2026
|
+1.50%
+1.78
|
120.72
200
|
122.29
100
|
+56.33% |
|
USD | US21037T1097
|
287.75
05/30/2026
|
286.31
05/29/2026
|
+0.50%
+1.44
|
287.01
40
|
288.01
240
|
-18.55% |
|
USD | GB00BDCPN049
|
90.69
05/30/2026
|
92.29
05/29/2026
|
-1.73%
-1.60
|
90.63
300
|
90.80
300
|
-0.01% |
|
USD | US1924461023
|
55.755
05/30/2026
|
53.85
05/29/2026
|
+3.54%
+1.905
|
50.94
100
|
56.10
100
|
-32.83% |
|
USD | US20030N1019
|
24.87
05/30/2026
|
25.16
05/29/2026
|
-1.15%
-0.29
|
24.83
200
|
27.12
100
|
-11.37% |
|
USD | US2172041061
|
32.77
05/30/2026
|
33.28
05/29/2026
|
-1.53%
-0.51
|
32.55
100
|
32.95
23,000
|
-16.30% |
|
USD | US22160K1051
|
956.32
05/30/2026
|
995.20
05/29/2026
|
-3.91%
-38.88
|
950.00
40
|
979.04
40
|
+10.90% |
|
USD | US22788C1053
|
731.00
05/30/2026
|
671.00
05/29/2026
|
+8.94%
+60.00
|
738.56
40
|
785.00
120
|
+55.94% |
|
USD | US1264081035
|
45.26
05/30/2026
|
45.81
05/29/2026
|
-1.20%
-0.55
|
45.05
100
|
50.00
100
|
+24.86% |
|
USD | US23804L1035
|
247.35
05/30/2026
|
225.24
05/29/2026
|
+9.82%
+22.11
|
248.60
200
|
256.01
200
|
+81.89% |
|
USD | US2521311074
|
73.74
05/30/2026
|
72.34
05/29/2026
|
+1.94%
+1.40
|
66.03
100
|
74.00
200
|
+11.10% |
|
USD | US25278X1090
|
191.48
05/30/2026
|
194.14
05/29/2026
|
-1.37%
-2.66
|
-
-
|
198.05
200
|
+27.37% |
|
USD | US25809K1051
|
159.29
05/30/2026
|
156.70
05/29/2026
|
+1.65%
+2.59
|
159.40
100
|
161.00
100
|
-29.67% |
|
USD | US2855121099
|
201.72
05/30/2026
|
201.15
05/29/2026
|
+0.28%
+0.57
|
182.16
100
|
222.52
100
|
-1.28% |
|
USD | US30161N1019
|
45.64
05/30/2026
|
45.58
05/29/2026
|
+0.13%
+0.06
|
41.43
100
|
46.08
100
|
+4.70% |
|
USD | US3119001044
|
44.20
05/30/2026
|
44.76
05/29/2026
|
-1.25%
-0.56
|
40.20
100
|
48.55
100
|
+10.14% |
|
USD | NL0015001FS8
|
68.01
05/30/2026
|
68.30
05/29/2026
|
-0.42%
-0.29
|
67.67
400
|
67.80
1,900
|
+5.26% |
|
USD | US34959E1091
|
137.97
05/30/2026
|
129.70
05/29/2026
|
+6.38%
+8.27
|
126.57
100
|
141.00
100
|
+73.74% |
|
USD | US36266G1076
|
62.34
05/30/2026
|
62.86
05/29/2026
|
-0.83%
-0.52
|
62.30
400
|
62.69
100
|
-23.99% |
|
USD | US3755581036
|
134.43
05/30/2026
|
136.22
05/29/2026
|
-1.31%
-1.79
|
133.02
100
|
134.43
100
|
+9.52% |
|
USD | US4385161066
|
237.86
05/30/2026
|
233.00
05/29/2026
|
+2.09%
+4.86
|
237.07
100
|
239.11
100
|
+21.92% |
|
USD | US45168D1046
|
563.53
05/30/2026
|
568.03
05/29/2026
|
-0.79%
-4.50
|
506.87
40
|
629.59
40
|
-16.70% |
|
USD | US4576693075
|
106.91
05/30/2026
|
108.37
05/29/2026
|
-1.35%
-1.46
|
97.77
100
|
119.18
100
|
-38.57% |
|
USD | US4581401001
|
114.68
05/30/2026
|
120.89
05/29/2026
|
-5.14%
-6.21
|
110.88
100
|
111.25
100
|
+210.79% |
|
USD | US4612021034
|
331.53
05/30/2026
|
313.00
05/29/2026
|
+5.92%
+18.53
|
335.00
40
|
339.00
40
|
-49.95% |
|
USD | US46120E6023
|
424.64
05/30/2026
|
423.63
05/29/2026
|
+0.24%
+1.01
|
424.50
360
|
462.42
40
|
-25.02% |
|
USD | US49271V1008
|
30.03
05/30/2026
|
30.04
05/29/2026
|
-0.03%
-0.01
|
29.60
200
|
30.19
100
|
+7.21% |
|
USD | US4824801009
|
1,921.71
05/30/2026
|
1,927.63
05/29/2026
|
-0.31%
-5.92
|
1,753.26
10
|
1,965.00
10
|
+58.16% |
|
USD | US5128073062
|
318.18
05/30/2026
|
318.00
05/29/2026
|
+0.06%
+0.18
|
288.69
100
|
319.20
800
|
+85.87% |
|
USD | IE000S9YS762
|
497.69
05/30/2026
|
501.98
05/29/2026
|
-0.85%
-4.29
|
495.81
40
|
496.84
40
|
+16.72% |
|
USD | US55024U1097
|
854.96
05/30/2026
|
860.62
05/29/2026
|
-0.66%
-5.66
|
832.85
40
|
839.00
40
|
+131.95% |
|
USD | US5719032022
|
375.60
05/30/2026
|
385.76
05/29/2026
|
-2.63%
-10.16
|
341.75
40
|
412.59
40
|
+21.07% |
|
USD | US5738741041
|
205.00
05/30/2026
|
204.83
05/29/2026
|
+0.08%
+0.17
|
204.20
100
|
204.80
100
|
+141.23% |
|
USD | US58733R1023
|
1,695.65
05/30/2026
|
1,695.53
05/29/2026
|
+0.01%
+0.12
|
1,680.00
10
|
1,837.48
10
|
-15.82% |
|
USD | US30303M1027
|
632.51
05/30/2026
|
635.29
05/29/2026
|
-0.44%
-2.78
|
632.00
40
|
632.60
40
|
-4.18% |
|
USD | US5950171042
|
94.65
05/30/2026
|
96.04
05/29/2026
|
-1.45%
-1.39
|
90.10
100
|
95.87
200
|
+48.54% |
|
USD | US5951121038
|
971.00
05/30/2026
|
923.52
05/29/2026
|
+5.14%
+47.48
|
1,015.88
40
|
1,017.00
120
|
+240.21% |
|
USD | US5949181045
|
450.24
05/30/2026
|
426.99
05/29/2026
|
+5.45%
+23.25
|
462.21
40
|
462.40
40
|
-6.90% |
|
USD | US6092071058
|
61.17
05/30/2026
|
62.39
05/29/2026
|
-1.96%
-1.22
|
60.60
100
|
61.29
100
|
+13.64% |
|
USD | US6098391054
|
1,566.21
05/30/2026
|
1,633.17
05/29/2026
|
-4.10%
-66.96
|
1,590.10
20
|
1,635.28
20
|
+72.80% |
|
USD | US61174X1090
|
88.08
05/30/2026
|
87.99
05/29/2026
|
+0.10%
+0.09
|
80.26
100
|
90.00
100
|
+14.88% |
|
USD | US64110L1061
|
86.02
05/30/2026
|
86.36
05/29/2026
|
-0.39%
-0.34
|
86.17
100
|
86.50
500
|
-8.26% |
|
USD | US67066G1040
|
211.14
05/30/2026
|
214.25
05/29/2026
|
-1.45%
-3.11
|
215.58
600
|
215.69
3,000
|
+13.21% |
|
USD | NL0009538784
|
321.35
05/30/2026
|
330.28
05/29/2026
|
-2.70%
-8.93
|
295.03
100
|
351.84
100
|
+48.05% |
|
USD | US67103H1077
|
86.88
05/30/2026
|
89.23
05/29/2026
|
-2.63%
-2.35
|
78.84
100
|
90.00
100
|
-4.75% |
|
USD | US6795801009
|
225.15
05/30/2026
|
220.86
05/29/2026
|
+1.94%
+4.29
|
196.99
100
|
249.66
100
|
+43.59% |
|
USD | US6937181088
|
110.37
05/30/2026
|
112.22
05/29/2026
|
-1.65%
-1.85
|
98.91
100
|
114.99
200
|
+0.79% |
|
USD | US69608A1088
|
156.54
05/30/2026
|
143.34
05/29/2026
|
+9.21%
+13.20
|
159.24
200
|
159.35
100
|
-11.93% |
|
USD | US6974351057
|
281.69
05/30/2026
|
257.77
05/29/2026
|
+9.28%
+23.92
|
283.20
100
|
285.00
100
|
+52.93% |
|
USD | US7043261079
|
96.98
05/30/2026
|
95.51
05/29/2026
|
+1.54%
+1.47
|
95.52
100
|
97.97
100
|
-13.55% |
|
USD | US70450Y1038
|
44.75
05/30/2026
|
44.46
05/29/2026
|
+0.65%
+0.29
|
44.84
500
|
45.00
200
|
-23.35% |
|
USD | US7223041028
|
84.44
05/30/2026
|
83.03
05/29/2026
|
+1.70%
+1.41
|
84.81
100
|
84.94
400
|
-25.53% |
|
USD | US7134481081
|
144.19
05/30/2026
|
146.29
05/29/2026
|
-1.44%
-2.10
|
144.10
100
|
150.38
300
|
+0.47% |
|
USD | US7475251036
|
251.02
05/30/2026
|
243.29
05/29/2026
|
+3.18%
+7.73
|
236.00
200
|
237.60
100
|
+46.75% |
|
USD | US75886F1075
|
614.78
05/30/2026
|
621.52
05/29/2026
|
-1.08%
-6.74
|
553.28
40
|
691.46
40
|
-20.35% |
|
USD | US7766961061
|
325.53
05/30/2026
|
319.75
05/29/2026
|
+1.81%
+5.78
|
320.00
40
|
392.46
40
|
-26.87% |
|
USD | US7782961038
|
231.73
05/30/2026
|
227.20
05/29/2026
|
+1.99%
+4.53
|
227.31
100
|
260.52
100
|
+28.64% |
|
USD | US80004C2008
|
1,694.98
05/30/2026
|
1,641.64
05/29/2026
|
+3.25%
+53.34
|
1,746.00
1,000
|
1,748.00
80
|
+614.04% |
|
USD | IE00BKVD2N49
|
879.80
05/30/2026
|
880.72
05/29/2026
|
-0.10%
-0.92
|
881.25
120
|
888.00
120
|
+219.47% |
|
USD | CA82509L1076
|
118.71
05/30/2026
|
115.03
05/29/2026
|
+3.20%
+3.68
|
119.51
100
|
120.49
300
|
-26.25% |
|
USD | US8552441094
|
99.16
05/30/2026
|
100.75
05/29/2026
|
-1.58%
-1.59
|
98.49
100
|
99.60
300
|
+17.75% |
|
USD | US5949724083
|
159.09
05/30/2026
|
151.64
05/29/2026
|
+4.91%
+7.45
|
156.40
200
|
157.00
300
|
+4.70% |
|
USD | US8716071076
|
475.62
05/30/2026
|
480.64
05/29/2026
|
-1.04%
-5.02
|
484.00
40
|
524.82
40
|
+1.26% |
|
USD | US8725901040
|
187.53
05/30/2026
|
189.01
05/29/2026
|
-0.78%
-1.48
|
186.53
100
|
206.12
100
|
-7.64% |
|
USD | US8740541094
|
224.16
05/30/2026
|
217.87
05/29/2026
|
+2.89%
+6.29
|
205.63
100
|
245.31
100
|
-12.45% |
|
USD | US88160R1014
|
435.79
05/30/2026
|
442.10
05/29/2026
|
-1.43%
-6.31
|
431.00
120
|
431.68
40
|
-3.10% |
|
USD | US8825081040
|
305.68
05/30/2026
|
315.95
05/29/2026
|
-3.25%
-10.27
|
278.93
100
|
307.00
400
|
+76.19% |
|
USD | US5007541064
|
24.01
05/30/2026
|
24.47
05/29/2026
|
-1.88%
-0.46
|
23.95
500
|
26.11
100
|
-0.99% |
|
USD | CA8849038812
|
86.51
05/30/2026
|
84.49
05/29/2026
|
+2.39%
+2.02
|
77.27
100
|
94.43
100
|
-35.42% |
|
USD | US92345Y1064
|
174.99
05/30/2026
|
172.82
05/29/2026
|
+1.26%
+2.17
|
148.15
100
|
196.46
100
|
-21.77% |
|
USD | US92532F1003
|
447.54
05/30/2026
|
447.97
05/29/2026
|
-0.10%
-0.43
|
425.00
40
|
490.64
40
|
-1.28% |
|
USD | US9311421039
|
115.75
05/30/2026
|
118.90
05/29/2026
|
-2.65%
-3.15
|
115.50
200
|
115.72
100
|
+3.90% |
|
USD | US9344231041
|
27.01
05/30/2026
|
27.04
05/29/2026
|
-0.11%
-0.03
|
26.96
600
|
27.11
100
|
-6.28% |
|
USD | US9581021055
|
531.21
05/30/2026
|
531.18
05/29/2026
|
+0.01%
+0.03
|
537.00
80
|
538.98
40
|
+208.36% |
|
USD | US98138H1014
|
146.19
05/30/2026
|
130.01
05/29/2026
|
+12.45%
+16.18
|
150.20
100
|
151.50
100
|
-31.94% |
|
USD | US98389B1008
|
79.50
05/30/2026
|
79.26
05/29/2026
|
+0.30%
+0.24
|
77.55
100
|
82.50
100
|
+7.64% |
|
USD | US98980G1022
|
139.73
05/30/2026
|
130.04
05/29/2026
|
+7.45%
+9.69
|
141.26
100
|
142.30
200
|
-37.88% |