Large gap with delayed quotes
|
Last quote
07/10/2026
-
23:16:01
|
Day high
07/10/2026 -
21:04:05
|
Day low
07/10/2026 -
16:33:08
|
YTD % |
|---|---|---|---|
|
29,825.11
+98.01
(
+0.33% )
|
29,856.94
|
29,484.49
|
+18.12%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
29,825.11
23:16:01
|
29,727.10
07/09/2026
|
+0.33%
+98.01
|
-
-
|
-
-
|
+18.12% |
|
USD | US00724F1012
|
223.64
23:20:00
|
222.65
07/10/2026
|
+0.44%
+0.99
|
223.71
80
|
223.79
1,160
|
-36.38% |
|
USD | US0079031078
|
557.89
23:20:00
|
546.72
07/10/2026
|
+2.04%
+11.17
|
557.58
100
|
558.00
7,400
|
+155.29% |
|
USD | US0090661010
|
148.62
23:20:00
|
146.89
07/10/2026
|
+1.18%
+1.73
|
148.62
400
|
148.64
300
|
+8.23% |
|
USD | US02043Q1076
|
298.76
23:20:00
|
312.79
07/10/2026
|
-4.49%
-14.03
|
298.75
1,600
|
298.87
1,480
|
-21.34% |
|
USD | US02079K1079
|
355.03
23:20:00
|
356.24
07/10/2026
|
-0.34%
-1.21
|
355.04
360
|
355.08
40
|
+13.52% |
|
USD | US02079K3059
|
357.18
23:20:00
|
358.89
07/10/2026
|
-0.48%
-1.71
|
357.17
80
|
357.19
280
|
+14.66% |
|
USD | US0255371017
|
135.43
23:20:00
|
133.85
07/10/2026
|
+1.18%
+1.58
|
135.43
100
|
135.45
4,000
|
+16.08% |
|
USD | US0231351067
|
245.34
23:20:00
|
247.04
07/10/2026
|
-0.69%
-1.70
|
245.29
400
|
245.34
500
|
+7.03% |
|
USD | US0311621009
|
363.39
23:20:00
|
363.62
07/10/2026
|
-0.06%
-0.23
|
363.39
80
|
363.47
520
|
+11.09% |
|
USD | US0326541051
|
395.65
23:20:00
|
393.64
07/10/2026
|
+0.51%
+2.01
|
395.64
200
|
395.81
1,520
|
+45.15% |
|
USD | US0378331005
|
315.32
23:20:00
|
316.22
07/10/2026
|
-0.28%
-0.90
|
315.32
1,040
|
315.33
1,560
|
+16.32% |
|
USD | US0382221051
|
602.50
23:20:00
|
588.66
07/10/2026
|
+2.35%
+13.84
|
602.25
80
|
602.60
40
|
+129.06% |
|
USD | US03831W1080
|
506.98
23:20:00
|
520.43
07/10/2026
|
-2.58%
-13.45
|
506.81
160
|
506.98
440
|
-22.76% |
|
USD | US0420682058
|
323.39
23:20:00
|
327.87
07/10/2026
|
-1.37%
-4.48
|
323.28
200
|
323.49
600
|
+199.95% |
|
USD | USN070592100
|
1,797.32
23:20:00
|
1,804.25
07/10/2026
|
-0.38%
-6.93
|
1,796.01
40
|
1,798.63
3,260
|
+68.64% |
|
USD | US04626A1034
|
412.97
23:20:00
|
417.45
07/10/2026
|
-1.07%
-4.48
|
412.35
100
|
413.14
600
|
+150.93% |
|
USD | US0527691069
|
208.45
23:20:00
|
208.58
07/10/2026
|
-0.06%
-0.13
|
208.38
500
|
208.45
500
|
-29.54% |
|
USD | US0530151036
|
241.92
23:20:00
|
241.28
07/10/2026
|
+0.27%
+0.64
|
241.92
600
|
241.99
500
|
-6.20% |
|
USD | US05464C1018
|
565.80
23:20:00
|
582.00
07/10/2026
|
-2.78%
-16.20
|
565.47
40
|
565.78
120
|
+2.48% |
|
USD | US05722G1004
|
57.56
23:20:00
|
57.20
07/10/2026
|
+0.63%
+0.36
|
57.56
5,300
|
57.57
18,300
|
+25.60% |
|
USD | US09857L1089
|
178.39
23:20:00
|
175.52
07/10/2026
|
+1.64%
+2.87
|
178.38
1,920
|
178.47
1,310
|
-18.06% |
|
USD | US11135F1012
|
399.97
23:20:00
|
401.11
07/10/2026
|
-0.28%
-1.14
|
399.85
120
|
399.96
480
|
+15.89% |
|
USD | US1273871087
|
384.17
23:20:00
|
385.95
07/10/2026
|
-0.46%
-1.78
|
384.16
40
|
384.43
320
|
+23.47% |
|
USD | US1729081059
|
179.64
23:20:00
|
177.69
07/10/2026
|
+1.10%
+1.95
|
179.62
200
|
179.65
1,300
|
-5.52% |
|
USD | US17275R1023
|
121.31
23:20:00
|
118.31
07/10/2026
|
+2.54%
+3.00
|
121.27
200
|
121.29
3,500
|
+53.59% |
|
USD | US21037T1097
|
251.38
23:20:00
|
250.74
07/10/2026
|
+0.26%
+0.64
|
251.32
240
|
251.38
240
|
-29.02% |
|
USD | GB00BDCPN049
|
105.84
23:20:00
|
105.09
07/10/2026
|
+0.71%
+0.75
|
105.84
600
|
105.86
100
|
+15.87% |
|
USD | US20030N1019
|
23.57
23:20:00
|
23.345
07/10/2026
|
+0.96%
+0.225
|
23.56
8,900
|
23.57
69,400
|
-16.81% |
|
USD | US2172041061
|
27.515
23:20:00
|
28.33
07/10/2026
|
-2.88%
-0.815
|
27.51
10,800
|
27.52
2,500
|
-27.64% |
|
USD | US21873S1087
|
88.88
23:20:00
|
89.70
07/10/2026
|
-0.91%
-0.82
|
88.91
500
|
88.93
3,100
|
+25.26% |
|
USD | US22160K1051
|
916.25
23:20:00
|
912.97
07/10/2026
|
+0.36%
+3.28
|
916.00
80
|
916.25
560
|
+5.87% |
|
USD | US22788C1053
|
187.18
23:20:00
|
198.40
07/10/2026
|
-5.66%
-11.22
|
187.16
40
|
187.21
1,480
|
+69.30% |
|
USD | US1264081035
|
49.41
23:20:00
|
49.35
07/10/2026
|
+0.12%
+0.06
|
49.41
8,200
|
49.42
7,900
|
+36.14% |
|
USD | US23804L1035
|
257.54
23:20:00
|
269.00
07/10/2026
|
-4.26%
-11.46
|
257.44
600
|
257.54
400
|
+97.81% |
|
USD | US2521311074
|
74.96
23:20:00
|
73.02
07/10/2026
|
+2.66%
+1.94
|
74.95
4,500
|
74.96
6,900
|
+10.02% |
|
USD | US25278X1090
|
183.39
23:20:00
|
182.00
07/10/2026
|
+0.76%
+1.39
|
183.36
100
|
183.40
600
|
+21.07% |
|
USD | US25809K1051
|
191.82
23:20:00
|
192.35
07/10/2026
|
-0.28%
-0.53
|
191.82
800
|
191.84
300
|
-15.07% |
|
USD | US2855121099
|
206.41
23:20:00
|
206.56
07/10/2026
|
-0.07%
-0.15
|
206.38
100
|
206.41
100
|
+1.09% |
|
USD | US30161N1019
|
46.80
23:20:00
|
46.38
07/10/2026
|
+0.91%
+0.42
|
46.79
2,000
|
46.80
10,800
|
+6.40% |
|
USD | US3119001044
|
46.49
23:20:00
|
46.35
07/10/2026
|
+0.30%
+0.14
|
46.48
900
|
46.49
9,000
|
+15.50% |
|
USD | NL0015001FS8
|
64.28
23:20:00
|
64.56
07/10/2026
|
-0.43%
-0.28
|
64.27
100
|
64.30
100
|
-0.08% |
|
USD | US34959E1091
|
157.51
23:20:00
|
163.73
07/10/2026
|
-3.80%
-6.22
|
157.47
1,300
|
157.52
1,400
|
+106.18% |
|
USD | US36266G1076
|
64.70
23:20:00
|
64.70
07/10/2026
|
0.00%
0.00
|
64.69
2,100
|
64.70
8,100
|
-21.12% |
|
USD | US3755581036
|
129.83
23:20:00
|
134.84
07/10/2026
|
-3.72%
-5.01
|
129.83
1,200
|
129.85
900
|
+9.86% |
|
USD | US43849R1059
|
220.75
23:20:00
|
223.12
07/10/2026
|
-1.06%
-2.37
|
220.68
900
|
220.80
400
|
- |
|
USD | US4385162056
|
226.42
23:20:00
|
223.42
07/10/2026
|
+1.34%
+3.00
|
226.41
2,100
|
226.42
400
|
+14.52% |
|
USD | US45168D1046
|
563.57
23:20:00
|
558.60
07/10/2026
|
+0.89%
+4.97
|
563.37
1,680
|
563.79
440
|
-17.43% |
|
USD | US4581401001
|
109.84
23:20:00
|
112.54
07/10/2026
|
-2.40%
-2.70
|
109.82
2,400
|
109.83
900
|
+204.99% |
|
USD | US4612021034
|
274.96
23:20:00
|
273.38
07/10/2026
|
+0.58%
+1.58
|
274.95
480
|
274.96
17,960
|
-58.73% |
|
USD | US46120E6023
|
406.78
23:20:00
|
411.55
07/10/2026
|
-1.16%
-4.77
|
406.72
240
|
406.78
440
|
-27.33% |
|
USD | US49271V1008
|
31.67
23:20:00
|
30.72
07/10/2026
|
+3.09%
+0.95
|
31.67
3,800
|
31.68
10,300
|
+9.68% |
|
USD | US4824801009
|
231.52
23:20:00
|
229.52
07/10/2026
|
+0.87%
+2.00
|
231.51
140
|
231.55
440
|
+88.89% |
|
USD | US5128073062
|
350.33
23:20:00
|
353.17
07/10/2026
|
-0.80%
-2.84
|
350.24
100
|
350.37
100
|
+106.31% |
|
USD | IE000S9YS762
|
529.79
23:20:00
|
525.56
07/10/2026
|
+0.80%
+4.23
|
529.83
480
|
529.90
120
|
+23.26% |
|
USD | US55024U1097
|
802.01
23:20:00
|
785.77
07/10/2026
|
+2.07%
+16.24
|
801.68
320
|
802.15
1,840
|
+113.18% |
|
USD | US5719032022
|
376.11
23:20:00
|
372.47
07/10/2026
|
+0.98%
+3.64
|
375.97
480
|
376.10
200
|
+20.06% |
|
USD | US5738741041
|
235.81
23:20:00
|
243.27
07/10/2026
|
-3.07%
-7.46
|
235.61
800
|
235.87
800
|
+186.27% |
|
USD | US58733R1023
|
1,852.22
23:20:00
|
1,807.83
07/10/2026
|
+2.46%
+44.39
|
1,851.84
240
|
1,852.98
530
|
-10.25% |
|
USD | US30303M1027
|
669.21
23:20:00
|
631.48
07/10/2026
|
+5.97%
+37.73
|
669.12
80
|
669.51
40
|
-4.33% |
|
USD | US5950171042
|
88.59
23:20:00
|
88.26
07/10/2026
|
+0.37%
+0.33
|
88.58
100
|
88.59
300
|
+38.51% |
|
USD | US5951121038
|
979.30
23:20:00
|
991.64
07/10/2026
|
-1.24%
-12.34
|
978.37
40
|
979.21
40
|
+247.44% |
|
USD | US5949181045
|
385.10
23:20:00
|
384.36
07/10/2026
|
+0.19%
+0.74
|
385.09
160
|
385.11
400
|
-20.52% |
|
USD | US6092071058
|
58.83
23:20:00
|
58.30
07/10/2026
|
+0.91%
+0.53
|
58.82
3,800
|
58.83
900
|
+8.30% |
|
USD | US6098391054
|
1,352.74
23:20:00
|
1,374.13
07/10/2026
|
-1.56%
-21.39
|
1,350.79
90
|
1,352.29
150
|
+51.61% |
|
USD | US61174X1090
|
97.39
23:20:00
|
96.55
07/10/2026
|
+0.87%
+0.84
|
97.36
1,300
|
97.37
1,300
|
+25.93% |
|
USD | NL0009805522
|
219.65
23:20:00
|
216.20
07/10/2026
|
+1.60%
+3.45
|
219.52
100
|
219.69
100
|
+158.29% |
|
USD | US64110L1061
|
73.37
23:20:00
|
75.47
07/10/2026
|
-2.78%
-2.10
|
73.37
3,400
|
73.38
13,100
|
-19.51% |
|
USD | US67066G1040
|
210.96
23:20:00
|
202.78
07/10/2026
|
+4.03%
+8.18
|
210.96
100
|
210.98
100
|
+8.73% |
|
USD | NL0009538784
|
292.26
23:20:00
|
290.54
07/10/2026
|
+0.59%
+1.72
|
292.27
300
|
292.46
100
|
+33.85% |
|
USD | US67103H1077
|
86.28
23:20:00
|
85.12
07/10/2026
|
+1.36%
+1.16
|
86.29
100
|
86.30
1,500
|
-6.68% |
|
USD | US6795801009
|
227.625
23:20:00
|
225.85
07/10/2026
|
+0.79%
+1.775
|
227.59
100
|
227.67
2,100
|
+44.04% |
|
USD | US6937181088
|
124.57
23:20:00
|
123.28
07/10/2026
|
+1.05%
+1.29
|
124.56
400
|
124.58
1,600
|
+12.57% |
|
USD | US69608A1088
|
126.79
23:20:00
|
129.04
07/10/2026
|
-1.74%
-2.25
|
126.77
400
|
126.79
300
|
-27.40% |
|
USD | US6974351057
|
325.91
23:20:00
|
338.31
07/10/2026
|
-3.67%
-12.40
|
325.85
100
|
325.91
200
|
+83.66% |
|
USD | US7043261079
|
107.54
23:20:00
|
106.26
07/10/2026
|
+1.20%
+1.28
|
107.53
1,300
|
107.55
1,300
|
-5.28% |
|
USD | US70450Y1038
|
46.32
23:20:00
|
45.32
07/10/2026
|
+2.21%
+1.00
|
46.32
2,700
|
46.33
6,500
|
-22.37% |
|
USD | US7223041028
|
85.13
23:20:00
|
85.88
07/10/2026
|
-0.87%
-0.75
|
85.11
2,200
|
85.13
2,300
|
-24.26% |
|
USD | US7134481081
|
137.38
23:20:00
|
137.86
07/10/2026
|
-0.35%
-0.48
|
137.41
300
|
137.42
500
|
-3.94% |
|
USD | US7475251036
|
189.16
23:20:00
|
191.11
07/10/2026
|
-1.02%
-1.95
|
189.10
100
|
189.19
3,100
|
+11.73% |
|
USD | US75886F1075
|
664.52
23:20:00
|
667.95
07/10/2026
|
-0.51%
-3.43
|
664.09
400
|
664.31
880
|
-13.46% |
|
USD | US7731211089
|
81.04
23:20:00
|
82.55
07/10/2026
|
-1.83%
-1.51
|
81.04
700
|
81.06
3,800
|
+18.33% |
|
USD | US7766961061
|
355.90
23:20:00
|
355.94
07/10/2026
|
-0.01%
-0.04
|
355.86
200
|
355.94
440
|
-20.04% |
|
USD | US7782961038
|
222.88
23:20:00
|
220.60
07/10/2026
|
+1.03%
+2.28
|
222.88
400
|
222.92
600
|
+22.46% |
|
USD | US80004C2008
|
1,915.92
23:20:00
|
1,858.27
07/10/2026
|
+3.10%
+57.65
|
1,915.24
160
|
1,916.00
480
|
+682.83% |
|
USD | IE00BKVD2N49
|
910.34
23:20:00
|
890.09
07/10/2026
|
+2.28%
+20.25
|
910.15
80
|
910.80
120
|
+223.21% |
|
USD | CA82509L1076
|
122.54
23:20:00
|
123.17
07/10/2026
|
-0.51%
-0.63
|
122.49
400
|
122.55
1,000
|
-23.48% |
|
USD | US84615Q1031
|
145.30
23:20:00
|
152.16
07/10/2026
|
-4.51%
-6.86
|
145.34
200
|
145.36
3,800
|
- |
|
USD | US8552441094
|
106.01
23:20:00
|
106.41
07/10/2026
|
-0.38%
-0.40
|
105.99
2,100
|
106.01
100
|
+26.36% |
|
USD | US5949724083
|
94.64
23:20:00
|
93.89
07/10/2026
|
+0.80%
+0.75
|
94.61
600
|
94.64
32,700
|
-38.21% |
|
USD | US8716071076
|
445.50
23:20:00
|
443.37
07/10/2026
|
+0.48%
+2.13
|
445.39
440
|
445.57
40
|
-5.61% |
|
USD | US8725901040
|
187.61
23:20:00
|
181.48
07/10/2026
|
+3.38%
+6.13
|
187.53
300
|
187.60
2,700
|
-10.62% |
|
USD | US8740541094
|
243.20
23:20:00
|
246.10
07/10/2026
|
-1.18%
-2.90
|
243.20
2,600
|
243.29
400
|
-3.88% |
|
USD | US8807701029
|
359.60
23:20:00
|
362.75
07/10/2026
|
-0.87%
-3.15
|
359.24
1,880
|
359.93
280
|
+87.41% |
|
USD | US88160R1014
|
407.76
23:20:00
|
406.55
07/10/2026
|
+0.30%
+1.21
|
407.62
40
|
407.68
1,280
|
-9.60% |
|
USD | US8825081040
|
311.46
23:20:00
|
308.53
07/10/2026
|
+0.95%
+2.93
|
311.49
100
|
311.51
600
|
+77.84% |
|
USD | US5007541064
|
24.85
23:20:00
|
24.68
07/10/2026
|
+0.69%
+0.17
|
24.85
16,000
|
24.86
13,800
|
+1.77% |
|
USD | CA8849038812
|
89.65
23:20:00
|
88.81
07/10/2026
|
+0.95%
+0.84
|
89.61
500
|
89.65
300
|
-33.70% |
|
USD | US92532F1003
|
485.39
23:20:00
|
496.50
07/10/2026
|
-2.24%
-11.11
|
485.28
520
|
485.51
80
|
+9.52% |
|
USD | US9311421039
|
113.90
23:20:00
|
112.21
07/10/2026
|
+1.51%
+1.69
|
113.91
200
|
113.92
1,100
|
+0.72% |
|
USD | US9344231041
|
26.59
23:20:00
|
26.63
07/10/2026
|
-0.15%
-0.04
|
26.60
13,600
|
26.61
17,100
|
-7.60% |
|
USD | US9581021055
|
582.585
23:20:00
|
578.05
07/10/2026
|
+0.78%
+4.535
|
582.51
760
|
582.67
520
|
+235.55% |
|
USD | US98138H1014
|
138.95
23:20:00
|
138.34
07/10/2026
|
+0.44%
+0.61
|
138.94
700
|
138.97
900
|
-35.59% |
|
USD | US98389B1008
|
80.06
23:20:00
|
79.02
07/10/2026
|
+1.32%
+1.04
|
80.03
1,000
|
80.04
1,700
|
+6.99% |