Large gap with delayed quotes
|
Last quote
12/05/2025
-
23:16:01
|
Day high
12/05/2025 -
16:17:56
|
Day low
12/05/2025 -
17:32:19
|
YTD % |
|---|---|---|---|
|
25,692.05
+110.35
(
+0.43% )
|
25,827.08
|
25,617.35
|
+22.27%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
25,692.05
12/05/2025
|
25,581.70
12/04/2025
|
+0.43%
+110.35
|
-
-
|
-
-
|
+22.27% |
|
USD | US00724F1012
|
346.26
12/06/2025
|
328.73
12/05/2025
|
+5.33%
+17.53
|
346.28
1,400
|
346.31
3,120
|
-26.07% |
|
USD | US0079031078
|
217.97
12/06/2025
|
215.98
12/05/2025
|
+0.92%
+1.99
|
217.93
300
|
217.96
300
|
+78.81% |
|
USD | US0090661010
|
124.32
12/06/2025
|
120.82
12/05/2025
|
+2.90%
+3.50
|
124.28
2,000
|
124.29
300
|
-8.06% |
|
USD | US02079K1079
|
322.09
12/06/2025
|
318.39
12/05/2025
|
+1.16%
+3.70
|
322.03
14,200
|
322.08
3,100
|
+67.19% |
|
USD | US02079K3059
|
321.27
12/06/2025
|
317.62
12/05/2025
|
+1.15%
+3.65
|
321.24
200
|
321.25
100
|
+67.79% |
|
USD | US0255371017
|
117.54
12/06/2025
|
118.04
12/05/2025
|
-0.42%
-0.50
|
117.52
2,000
|
117.54
2,600
|
+27.98% |
|
USD | US0231351067
|
229.53
12/06/2025
|
229.11
12/05/2025
|
+0.18%
+0.42
|
229.49
2,100
|
229.51
400
|
+4.43% |
|
USD | US0311621009
|
329.89
12/06/2025
|
340.16
12/05/2025
|
-3.02%
-10.27
|
329.82
240
|
329.87
80
|
+30.51% |
|
USD | US0326541051
|
281.29
12/06/2025
|
277.26
12/05/2025
|
+1.45%
+4.03
|
281.20
1,600
|
281.22
500
|
+30.50% |
|
USD | US0378331005
|
278.78
12/06/2025
|
280.70
12/05/2025
|
-0.68%
-1.92
|
278.74
200
|
278.76
200
|
+12.09% |
|
USD | US0382221051
|
268.00
12/06/2025
|
269.44
12/05/2025
|
-0.53%
-1.44
|
267.86
9,800
|
267.91
600
|
+65.68% |
|
USD | US03831W1080
|
691.94
12/06/2025
|
683.78
12/05/2025
|
+1.19%
+8.16
|
691.71
720
|
691.96
440
|
+111.15% |
|
USD | US0420682058
|
141.31
12/06/2025
|
140.49
12/05/2025
|
+0.58%
+0.82
|
141.26
13,600
|
141.39
200
|
+13.89% |
|
USD | USN070592100
|
1,099.47
12/06/2025
|
1,110.08
12/05/2025
|
-0.96%
-10.61
|
1,099.24
480
|
1,099.64
80
|
+60.17% |
|
USD | US0463531089
|
90.18
12/06/2025
|
90.03
12/05/2025
|
+0.17%
+0.15
|
90.17
1,300
|
90.18
700
|
+37.41% |
|
USD | US0494681010
|
159.33
12/06/2025
|
156.54
12/05/2025
|
+1.78%
+2.79
|
159.31
100
|
159.33
400
|
-35.68% |
|
USD | US0527691069
|
306.74
12/06/2025
|
305.85
12/05/2025
|
+0.29%
+0.89
|
306.67
1,640
|
306.76
1,040
|
+3.48% |
|
USD | US0530151036
|
261.63
12/06/2025
|
259.40
12/05/2025
|
+0.86%
+2.23
|
261.63
1,440
|
261.67
200
|
-11.39% |
|
USD | US05464C1018
|
550.95
12/06/2025
|
550.61
12/05/2025
|
+0.06%
+0.34
|
550.95
800
|
551.15
240
|
-7.35% |
|
USD | US05722G1004
|
49.20
12/06/2025
|
50.61
12/05/2025
|
-2.79%
-1.41
|
49.18
10,500
|
49.20
1,600
|
+23.38% |
|
USD | US09062X1037
|
181.30
12/06/2025
|
181.98
12/05/2025
|
-0.37%
-0.68
|
181.26
1,700
|
181.43
4,300
|
+19.00% |
|
USD | US09857L1089
|
5,197.04
12/06/2025
|
5,027.20
12/05/2025
|
+3.38%
+169.84
|
5,191.83
10
|
5,195.02
230
|
+1.18% |
|
USD | US11135F1012
|
390.24
12/06/2025
|
381.03
12/05/2025
|
+2.42%
+9.21
|
390.16
280
|
390.23
1,040
|
+64.35% |
|
USD | US1273871087
|
337.53
12/06/2025
|
337.30
12/05/2025
|
+0.07%
+0.23
|
337.53
640
|
337.59
200
|
+12.26% |
|
USD | US12514G1085
|
146.25
12/06/2025
|
144.54
12/05/2025
|
+1.18%
+1.71
|
146.20
1,400
|
146.25
100
|
-16.95% |
|
USD | US16119P1084
|
205.10
12/06/2025
|
199.98
12/05/2025
|
+2.56%
+5.12
|
205.09
480
|
205.13
40
|
-41.66% |
|
USD | US1729081059
|
186.75
12/06/2025
|
184.03
12/05/2025
|
+1.48%
+2.72
|
186.70
500
|
186.75
1,000
|
+0.73% |
|
USD | US17275R1023
|
77.97
12/06/2025
|
77.76
12/05/2025
|
+0.27%
+0.21
|
77.95
10,700
|
77.96
500
|
+31.35% |
|
USD | US21037T1097
|
359.82
12/06/2025
|
368.62
12/05/2025
|
-2.39%
-8.80
|
359.73
760
|
359.78
120
|
+64.78% |
|
USD | GB00BDCPN049
|
90.65
12/06/2025
|
90.77
12/05/2025
|
-0.13%
-0.12
|
90.65
400
|
90.66
300
|
+18.17% |
|
USD | US1924461023
|
80.72
12/06/2025
|
80.20
12/05/2025
|
+0.65%
+0.52
|
80.70
3,000
|
80.71
500
|
+4.29% |
|
USD | US20030N1019
|
27.31
12/06/2025
|
27.20
12/05/2025
|
+0.40%
+0.11
|
27.31
50,200
|
27.32
19,500
|
-27.52% |
|
USD | US2172041061
|
38.72
12/06/2025
|
38.80
12/05/2025
|
-0.21%
-0.08
|
38.72
27,800
|
38.73
3,500
|
-32.39% |
|
USD | US22160N1090
|
68.01
12/06/2025
|
68.19
12/05/2025
|
-0.26%
-0.18
|
67.99
900
|
68.00
3,800
|
-4.75% |
|
USD | US22160K1051
|
894.68
12/06/2025
|
895.855
12/05/2025
|
-0.13%
-1.175
|
894.39
1,200
|
894.71
160
|
-2.23% |
|
USD | US22788C1053
|
512.03
12/06/2025
|
513.12
12/05/2025
|
-0.21%
-1.09
|
511.75
1,480
|
511.94
1,000
|
+49.96% |
|
USD | US1264081035
|
36.30
12/06/2025
|
36.18
12/05/2025
|
+0.33%
+0.12
|
36.30
23,900
|
36.31
8,800
|
+12.12% |
|
USD | US23804L1035
|
151.41
12/06/2025
|
153.00
12/05/2025
|
-1.04%
-1.59
|
151.40
1,800
|
151.41
4,600
|
+7.08% |
|
USD | US2521311074
|
65.49
12/06/2025
|
65.25
12/05/2025
|
+0.37%
+0.24
|
65.50
200
|
65.51
300
|
-16.10% |
|
USD | US25278X1090
|
158.60
12/06/2025
|
159.51
12/05/2025
|
-0.57%
-0.91
|
158.59
1,500
|
158.62
100
|
-2.64% |
|
USD | US25809K1051
|
225.00
12/06/2025
|
221.19
12/05/2025
|
+1.72%
+3.81
|
224.92
4,400
|
224.99
1,080
|
+31.86% |
|
USD | US2855121099
|
203.92
12/06/2025
|
203.44
12/05/2025
|
+0.24%
+0.48
|
203.95
700
|
203.96
1,100
|
+39.06% |
|
USD | US30161N1019
|
43.81
12/06/2025
|
43.91
12/05/2025
|
-0.23%
-0.10
|
43.81
14,400
|
43.82
2,700
|
+16.66% |
|
USD | US3119001044
|
41.50
12/06/2025
|
41.75
12/05/2025
|
-0.60%
-0.25
|
41.47
800
|
41.49
3,600
|
+16.12% |
|
USD | US34959E1091
|
86.92
12/06/2025
|
85.18
12/05/2025
|
+2.04%
+1.74
|
86.92
1,400
|
86.93
1,000
|
-9.84% |
|
USD | US36266G1076
|
85.46
12/06/2025
|
82.52
12/05/2025
|
+3.56%
+2.94
|
85.44
300
|
85.48
1,900
|
+5.55% |
|
USD | KYG393871085
|
38.95
12/06/2025
|
37.58
12/05/2025
|
+3.65%
+1.37
|
38.93
200
|
38.94
100
|
-12.42% |
|
USD | US3755581036
|
121.22
12/06/2025
|
122.62
12/05/2025
|
-1.14%
-1.40
|
121.23
5,000
|
121.25
3,800
|
+32.75% |
|
USD | US4385161066
|
191.33
12/06/2025
|
192.23
12/05/2025
|
-0.47%
-0.90
|
191.26
500
|
191.27
100
|
-14.90% |
|
USD | US45168D1046
|
714.10
12/06/2025
|
717.47
12/05/2025
|
-0.47%
-3.37
|
713.70
40
|
714.10
40
|
+73.54% |
|
USD | US4581401001
|
41.41
12/06/2025
|
40.50
12/05/2025
|
+2.25%
+0.91
|
41.40
40,400
|
41.42
1,800
|
+102.00% |
|
USD | US4612021034
|
673.63
12/06/2025
|
663.08
12/05/2025
|
+1.59%
+10.55
|
673.63
40
|
673.77
120
|
+5.50% |
|
USD | US46120E6023
|
575.34
12/06/2025
|
568.63
12/05/2025
|
+1.18%
+6.71
|
575.18
1,400
|
575.39
40
|
+8.94% |
|
USD | US49271V1008
|
28.69
12/06/2025
|
28.58
12/05/2025
|
+0.38%
+0.11
|
28.69
3,000
|
28.70
59,200
|
-11.02% |
|
USD | US4824801009
|
1,214.46
12/06/2025
|
1,208.08
12/05/2025
|
+0.53%
+6.38
|
1,213.68
320
|
1,214.45
40
|
+91.72% |
|
USD | US5128073062
|
158.70
12/06/2025
|
157.09
12/05/2025
|
+1.02%
+1.61
|
158.69
7,000
|
158.72
100
|
+117.49% |
|
USD | IE000S9YS762
|
399.57
12/06/2025
|
403.73
12/05/2025
|
-1.03%
-4.16
|
399.49
520
|
399.55
160
|
-3.57% |
|
USD | US5500211090
|
190.01
12/06/2025
|
183.60
12/05/2025
|
+3.49%
+6.41
|
190.04
100
|
190.05
800
|
-51.99% |
|
USD | US5719032022
|
292.59
12/06/2025
|
296.00
12/05/2025
|
-1.15%
-3.41
|
292.56
440
|
292.62
240
|
+6.12% |
|
USD | US5738741041
|
98.91
12/06/2025
|
98.19
12/05/2025
|
+0.73%
+0.72
|
98.88
2,000
|
98.90
10,700
|
-11.10% |
|
USD | US58733R1023
|
2,066.42
12/06/2025
|
2,139.56
12/05/2025
|
-3.42%
-73.14
|
2,065.50
40
|
2,066.40
20
|
+25.82% |
|
USD | US30303M1027
|
673.42
12/06/2025
|
661.53
12/05/2025
|
+1.80%
+11.89
|
673.18
80
|
673.29
160
|
+12.98% |
|
USD | US5950171042
|
65.81
12/06/2025
|
64.72
12/05/2025
|
+1.68%
+1.09
|
65.78
1,600
|
65.79
100
|
+12.85% |
|
USD | US5951121038
|
237.22
12/06/2025
|
226.65
12/05/2025
|
+4.66%
+10.57
|
237.14
2,300
|
237.19
200
|
+169.31% |
|
USD | US5949181045
|
483.16
12/06/2025
|
480.84
12/05/2025
|
+0.48%
+2.32
|
483.04
240
|
483.09
40
|
+14.08% |
|
USD | US6092071058
|
54.905
12/06/2025
|
55.80
12/05/2025
|
-1.60%
-0.895
|
54.90
2,900
|
54.91
4,100
|
-6.58% |
|
USD | US61174X1090
|
73.74
12/06/2025
|
73.26
12/05/2025
|
+0.66%
+0.48
|
73.72
3,200
|
73.73
300
|
+39.38% |
|
USD | US64110L1061
|
100.24
12/06/2025
|
103.22
12/05/2025
|
-2.89%
-2.98
|
100.23
3,180
|
100.24
240
|
+15.81% |
|
USD | US67066G1040
|
182.41
12/06/2025
|
183.38
12/05/2025
|
-0.53%
-0.97
|
182.35
100
|
182.36
16,600
|
+36.56% |
|
USD | NL0009538784
|
227.95
12/06/2025
|
226.16
12/05/2025
|
+0.79%
+1.79
|
227.87
1,600
|
228.08
100
|
+8.81% |
|
USD | US67103H1077
|
98.89
12/06/2025
|
99.51
12/05/2025
|
-0.62%
-0.62
|
98.87
700
|
98.89
4,500
|
+25.88% |
|
USD | US6795801009
|
155.15
12/06/2025
|
153.51
12/05/2025
|
+1.07%
+1.64
|
155.11
600
|
155.12
500
|
-12.98% |
|
USD | US6821891057
|
54.74
12/06/2025
|
54.79
12/05/2025
|
-0.09%
-0.05
|
54.71
21,000
|
54.72
500
|
-13.10% |
|
USD | US6937181088
|
110.33
12/06/2025
|
108.50
12/05/2025
|
+1.69%
+1.83
|
110.35
100
|
110.36
2,800
|
+4.31% |
|
USD | US69608A1088
|
181.76
12/06/2025
|
177.92
12/05/2025
|
+2.16%
+3.84
|
181.72
3,100
|
181.76
1,300
|
+135.25% |
|
USD | US6974351057
|
198.84
12/06/2025
|
195.68
12/05/2025
|
+1.61%
+3.16
|
198.83
200
|
198.85
100
|
+7.54% |
|
USD | US7043261079
|
112.06
12/06/2025
|
111.765
12/05/2025
|
+0.26%
+0.295
|
112.03
1,100
|
112.05
300
|
-20.29% |
|
USD | US70450Y1038
|
62.28
12/06/2025
|
61.73
12/05/2025
|
+0.89%
+0.55
|
62.25
6,900
|
62.26
400
|
-27.67% |
|
USD | US7223041028
|
117.62
12/06/2025
|
116.82
12/05/2025
|
+0.68%
+0.80
|
117.60
2,400
|
117.64
200
|
+20.45% |
|
USD | US7134481081
|
145.02
12/06/2025
|
146.91
12/05/2025
|
-1.29%
-1.89
|
145.01
1,500
|
145.03
300
|
-3.39% |
|
USD | US7475251036
|
174.81
12/06/2025
|
174.35
12/05/2025
|
+0.26%
+0.46
|
174.79
6,500
|
174.81
1,500
|
+13.49% |
|
USD | US75886F1075
|
718.36
12/06/2025
|
722.80
12/05/2025
|
-0.61%
-4.44
|
718.05
720
|
718.26
40
|
+1.47% |
|
USD | US7766961061
|
447.56
12/06/2025
|
444.78
12/05/2025
|
+0.63%
+2.78
|
447.47
160
|
447.58
280
|
-14.44% |
|
USD | US7782961038
|
177.87
12/06/2025
|
177.09
12/05/2025
|
+0.44%
+0.78
|
177.84
300
|
177.87
2,000
|
+17.07% |
|
USD | CA82509L1076
|
161.08
12/06/2025
|
162.31
12/05/2025
|
-0.76%
-1.23
|
161.06
3,000
|
161.10
14,400
|
+52.65% |
|
USD | US8552441094
|
85.12
12/06/2025
|
85.00
12/05/2025
|
+0.14%
+0.12
|
85.10
1,600
|
85.11
600
|
-6.85% |
|
USD | US5949724083
|
178.99
12/06/2025
|
186.01
12/05/2025
|
-3.77%
-7.02
|
179.00
480
|
179.01
80
|
-35.77% |
|
USD | US8716071076
|
466.76
12/06/2025
|
463.74
12/05/2025
|
+0.65%
+3.02
|
466.55
360
|
466.77
40
|
-4.45% |
|
USD | US8725901040
|
209.63
12/06/2025
|
208.01
12/05/2025
|
+0.78%
+1.62
|
209.61
400
|
209.65
200
|
-5.76% |
|
USD | US8740541094
|
247.88
12/06/2025
|
247.51
12/05/2025
|
+0.15%
+0.37
|
247.79
400
|
247.87
200
|
+34.46% |
|
USD | US88160R1014
|
455.00
12/06/2025
|
454.53
12/05/2025
|
+0.10%
+0.47
|
454.90
40
|
454.95
120
|
+12.55% |
|
USD | US8825081040
|
182.54
12/06/2025
|
180.12
12/05/2025
|
+1.34%
+2.42
|
182.55
100
|
182.56
100
|
-3.94% |
|
USD | US5007541064
|
24.34
12/06/2025
|
24.59
12/05/2025
|
-1.02%
-0.25
|
24.34
8,200
|
24.35
2,300
|
-19.93% |
|
USD | US88339J1051
|
40.05
12/06/2025
|
39.35
12/05/2025
|
+1.78%
+0.70
|
40.04
19,100
|
40.05
1,500
|
-66.52% |
|
USD | CA8849038085
|
133.42
12/06/2025
|
133.675
12/05/2025
|
-0.19%
-0.255
|
133.42
300
|
133.48
300
|
-16.65% |
|
USD | US92345Y1064
|
221.24
12/06/2025
|
222.09
12/05/2025
|
-0.38%
-0.85
|
221.21
1,800
|
221.24
120
|
-19.37% |
|
USD | US92532F1003
|
455.48
12/06/2025
|
457.36
12/05/2025
|
-0.41%
-1.88
|
455.32
200
|
455.47
200
|
+13.57% |
|
USD | US9344231041
|
26.08
12/06/2025
|
24.54
12/05/2025
|
+6.28%
+1.54
|
26.06
9,100
|
26.07
15,800
|
+132.17% |
|
USD | US98138H1014
|
219.96
12/06/2025
|
216.62
12/05/2025
|
+1.54%
+3.34
|
219.90
100
|
220.01
600
|
-16.05% |
|
USD | US98389B1008
|
77.18
12/06/2025
|
77.77
12/05/2025
|
-0.76%
-0.59
|
77.18
1,300
|
77.19
2,100
|
+15.18% |
|
USD | US98980G1022
|
242.68
12/06/2025
|
241.85
12/05/2025
|
+0.34%
+0.83
|
242.61
320
|
242.69
80
|
+34.06% |