Large gap with delayed quotes
|
Last quote
05/08/2025 -
23:16:01
|
Day high
- -
-
|
Day low
- -
-
|
YTD % |
|---|---|---|---|
|
20,063.57
+195.59
(
+0.98% )
|
-
|
-
|
-4.51%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US6311011026
|
20,063.57
05/08/2025
|
19,867.97
05/07/2025
|
+0.98%
+195.59
|
-
-
|
-
-
|
-4.51% |
|
USD | US00724F1012
|
383.99
05/09/2025
|
384.97
05/08/2025
|
-0.25%
-0.98
|
383.94
400
|
384.00
3,100
|
-13.43% |
|
USD | US0079031078
|
101.70
05/09/2025
|
100.36
05/08/2025
|
+1.34%
+1.34
|
101.68
400
|
101.70
2,000
|
-16.91% |
|
USD | US0090661010
|
126.39
05/09/2025
|
123.12
05/08/2025
|
+2.66%
+3.27
|
126.40
2,500
|
126.44
2,400
|
-6.31% |
|
USD | US02079K1079
|
155.75
05/09/2025
|
152.80
05/08/2025
|
+1.93%
+2.95
|
155.76
600
|
155.77
300
|
-19.76% |
|
USD | US02079K3059
|
154.28
05/09/2025
|
151.38
05/08/2025
|
+1.92%
+2.90
|
154.33
500
|
154.35
400
|
-20.03% |
|
USD | US0255371017
|
105.19
05/09/2025
|
107.48
05/08/2025
|
-2.13%
-2.29
|
105.16
1,300
|
105.21
1,000
|
+16.53% |
|
USD | US0231351067
|
192.08
05/09/2025
|
188.71
05/08/2025
|
+1.79%
+3.37
|
192.08
300
|
192.12
300
|
-13.98% |
|
USD | US0311621009
|
272.05
05/09/2025
|
275.84
05/08/2025
|
-1.37%
-3.79
|
271.95
1,900
|
272.05
4,100
|
+5.83% |
|
USD | US0326541051
|
202.78
05/09/2025
|
199.86
05/08/2025
|
+1.46%
+2.92
|
202.72
200
|
202.79
1,600
|
-5.93% |
|
USD | US03662Q1058
|
334.45
05/09/2025
|
326.00
05/08/2025
|
+2.59%
+8.45
|
334.14
800
|
334.44
1,600
|
-3.36% |
|
USD | US0378331005
|
197.49
05/09/2025
|
196.25
05/08/2025
|
+0.63%
+1.24
|
197.45
100
|
197.53
2,600
|
-21.63% |
|
USD | US0382221051
|
156.00
05/09/2025
|
155.81
05/08/2025
|
+0.12%
+0.19
|
156.15
1,600
|
156.18
800
|
-4.19% |
|
USD | US03831W1080
|
339.51
05/09/2025
|
303.46
05/08/2025
|
+11.88%
+36.05
|
339.32
100
|
339.86
100
|
-6.29% |
|
USD | US0420682058
|
116.52
05/09/2025
|
124.19
05/08/2025
|
-6.18%
-7.67
|
116.39
400
|
116.52
8,500
|
+0.67% |
|
USD | USN070592100
|
708.03
05/09/2025
|
700.39
05/08/2025
|
+1.09%
+7.64
|
707.50
100
|
708.40
1,600
|
+1.05% |
|
USD | US0463531089
|
67.30
05/09/2025
|
70.07
05/08/2025
|
-3.95%
-2.77
|
67.29
1,000
|
67.30
200
|
+6.94% |
|
USD | US0494681010
|
208.22
05/09/2025
|
205.71
05/08/2025
|
+1.22%
+2.51
|
208.20
300
|
208.37
200
|
-15.48% |
|
USD | US0527691069
|
289.62
05/09/2025
|
283.36
05/08/2025
|
+2.21%
+6.26
|
289.59
100
|
289.62
2,500
|
-4.13% |
|
USD | US0530151036
|
307.09
05/09/2025
|
305.18
05/08/2025
|
+0.63%
+1.91
|
306.94
400
|
307.10
5,400
|
+4.25% |
|
USD | US05464C1018
|
686.83
05/09/2025
|
601.82
05/08/2025
|
+14.13%
+85.01
|
686.29
500
|
686.58
400
|
+1.26% |
|
USD | US05722G1004
|
36.25
05/09/2025
|
36.31
05/08/2025
|
-0.17%
-0.06
|
36.24
12,100
|
36.25
100
|
-11.48% |
|
USD | US09062X1037
|
118.39
05/09/2025
|
117.21
05/08/2025
|
+1.01%
+1.18
|
118.36
900
|
118.39
100
|
-23.35% |
|
USD | US09857L1089
|
5,165.27
05/09/2025
|
5,196.24
05/08/2025
|
-0.60%
-30.97
|
5,164.63
200
|
5,173.21
100
|
+4.59% |
|
USD | US11135F1012
|
207.77
05/09/2025
|
204.81
05/08/2025
|
+1.45%
+2.96
|
207.69
200
|
207.74
5,300
|
-11.66% |
|
USD | US1273871087
|
307.96
05/09/2025
|
308.34
05/08/2025
|
-0.12%
-0.38
|
307.85
300
|
307.95
800
|
+2.62% |
|
USD | US12514G1085
|
180.09
05/09/2025
|
175.52
05/08/2025
|
+2.60%
+4.57
|
180.01
3,200
|
180.09
2,000
|
+0.85% |
|
USD | US16119P1084
|
404.41
05/09/2025
|
404.14
05/08/2025
|
+0.07%
+0.27
|
404.05
800
|
404.44
1,300
|
+17.90% |
|
USD | US1729081059
|
214.96
05/09/2025
|
215.11
05/08/2025
|
-0.07%
-0.15
|
214.86
3,800
|
215.02
100
|
+17.74% |
|
USD | US17275R1023
|
59.71
05/09/2025
|
59.57
05/08/2025
|
+0.24%
+0.14
|
59.70
900
|
59.71
29,800
|
+0.62% |
|
USD | US21037T1097
|
270.59
05/09/2025
|
268.12
05/08/2025
|
+0.92%
+2.47
|
270.50
3,500
|
270.68
800
|
+19.85% |
|
USD | GB00BDCPN049
|
89.78
05/09/2025
|
91.05
05/08/2025
|
-1.39%
-1.27
|
89.75
5,400
|
89.76
100
|
+18.54% |
|
USD | US1924461023
|
79.21
05/09/2025
|
77.93
05/08/2025
|
+1.64%
+1.28
|
79.18
5,500
|
79.20
6,800
|
+1.34% |
|
USD | US20030N1019
|
34.22
05/09/2025
|
34.39
05/08/2025
|
-0.49%
-0.17
|
34.22
23,300
|
34.23
14,300
|
-8.37% |
|
USD | US2172041061
|
61.78
05/09/2025
|
61.24
05/08/2025
|
+0.88%
+0.54
|
61.76
100
|
61.78
2,700
|
+6.71% |
|
USD | US22160N1090
|
75.85
05/09/2025
|
75.34
05/08/2025
|
+0.68%
+0.51
|
75.81
2,200
|
75.87
500
|
+5.24% |
|
USD | US22160K1051
|
1,007.71
05/09/2025
|
1,007.15
05/08/2025
|
+0.06%
+0.56
|
1,007.21
1,600
|
1,007.72
300
|
+9.92% |
|
USD | US22788C1053
|
428.63
05/09/2025
|
422.52
05/08/2025
|
+1.45%
+6.11
|
428.60
5,700
|
428.98
800
|
+23.49% |
|
USD | US1264081035
|
28.96
05/09/2025
|
28.37
05/08/2025
|
+2.08%
+0.59
|
28.97
29,600
|
28.98
35,800
|
-12.09% |
|
USD | US23804L1035
|
109.22
05/09/2025
|
106.02
05/08/2025
|
+3.02%
+3.20
|
109.20
800
|
109.30
2,900
|
-25.80% |
|
USD | US2521311074
|
85.34
05/09/2025
|
83.35
05/08/2025
|
+2.39%
+1.99
|
85.31
1,500
|
85.33
12,400
|
+7.18% |
|
USD | US25278X1090
|
136.18
05/09/2025
|
129.57
05/08/2025
|
+5.10%
+6.61
|
136.13
1,300
|
136.15
300
|
-20.91% |
|
USD | US25809K1051
|
182.96
05/09/2025
|
176.99
05/08/2025
|
+3.37%
+5.97
|
182.96
2,300
|
183.01
100
|
+5.51% |
|
USD | US2855121099
|
155.66
05/09/2025
|
155.50
05/08/2025
|
+0.10%
+0.16
|
155.62
300
|
155.66
2,100
|
+6.29% |
|
USD | US30161N1019
|
45.10
05/09/2025
|
46.34
05/08/2025
|
-2.68%
-1.24
|
45.09
2,400
|
45.10
3,800
|
+23.11% |
|
USD | US3119001044
|
79.29
05/09/2025
|
78.50
05/08/2025
|
+1.01%
+0.79
|
79.27
400
|
79.28
4,500
|
+9.16% |
|
USD | US34959E1091
|
97.74
05/09/2025
|
106.72
05/08/2025
|
-8.41%
-8.98
|
97.69
2,200
|
97.72
700
|
+12.96% |
|
USD | US36266G1076
|
70.50
05/09/2025
|
68.82
05/08/2025
|
+2.44%
+1.68
|
70.46
3,100
|
70.49
3,900
|
-11.97% |
|
USD | KYG393871085
|
35.94
05/09/2025
|
35.29
05/08/2025
|
+1.84%
+0.65
|
35.90
4,100
|
35.94
1,500
|
-17.76% |
|
USD | US3755581036
|
98.16
05/09/2025
|
98.90
05/08/2025
|
-0.75%
-0.74
|
98.33
1,000
|
98.34
27,500
|
+7.07% |
|
USD | US4385161066
|
214.54
05/09/2025
|
214.61
05/08/2025
|
-0.03%
-0.07
|
214.49
200
|
214.56
2,000
|
-4.99% |
|
USD | US45168D1046
|
489.98
05/09/2025
|
486.61
05/08/2025
|
+0.69%
+3.37
|
489.59
600
|
489.95
700
|
+17.70% |
|
USD | US4581401001
|
21.00
05/09/2025
|
20.31
05/08/2025
|
+3.40%
+0.69
|
21.00
21,000
|
21.01
147,200
|
+1.30% |
|
USD | US4612021034
|
656.08
05/09/2025
|
641.14
05/08/2025
|
+2.33%
+14.94
|
656.05
100
|
656.12
1,500
|
+2.01% |
|
USD | US46120E6023
|
538.16
05/09/2025
|
536.15
05/08/2025
|
+0.37%
+2.01
|
538.13
3,700
|
538.64
1,100
|
+2.72% |
|
USD | US49271V1008
|
34.14
05/09/2025
|
34.04
05/08/2025
|
+0.29%
+0.10
|
34.12
27,200
|
34.13
22,000
|
+5.98% |
|
USD | US4824801009
|
703.33
05/09/2025
|
694.35
05/08/2025
|
+1.29%
+8.98
|
702.42
300
|
703.43
400
|
+10.19% |
|
USD | US5128073062
|
74.90
05/09/2025
|
75.06
05/08/2025
|
-0.21%
-0.16
|
74.90
100
|
74.92
33,900
|
+3.92% |
|
USD | IE000S9YS762
|
453.23
05/09/2025
|
449.66
05/08/2025
|
+0.79%
+3.57
|
453.07
500
|
453.21
300
|
+7.40% |
|
USD | US5500211090
|
282.43
05/09/2025
|
275.69
05/08/2025
|
+2.44%
+6.74
|
282.17
500
|
282.32
600
|
-27.91% |
|
USD | US5719032022
|
259.30
05/09/2025
|
255.99
05/08/2025
|
+1.29%
+3.31
|
259.28
1,700
|
259.55
700
|
-8.23% |
|
USD | US5738741041
|
57.63
05/09/2025
|
56.31
05/08/2025
|
+2.34%
+1.32
|
57.62
2,100
|
57.64
400
|
-49.02% |
|
USD | US58733R1023
|
2,410.00
05/09/2025
|
2,262.09
05/08/2025
|
+6.54%
+147.91
|
2,410.00
900
|
2,412.92
200
|
+33.03% |
|
USD | US30303M1027
|
598.01
05/09/2025
|
596.81
05/08/2025
|
+0.20%
+1.20
|
597.57
1,000
|
597.85
1,300
|
+1.93% |
|
USD | US5950171042
|
49.14
05/09/2025
|
48.08
05/08/2025
|
+2.20%
+1.06
|
49.15
300
|
49.17
100
|
-16.16% |
|
USD | US5951121038
|
85.15
05/09/2025
|
82.62
05/08/2025
|
+3.06%
+2.53
|
85.10
2,000
|
85.12
3,600
|
-1.83% |
|
USD | US5949181045
|
438.17
05/09/2025
|
433.35
05/08/2025
|
+1.11%
+4.82
|
438.24
200
|
438.38
3,100
|
+2.81% |
|
USD | US5949724083
|
414.38
05/09/2025
|
392.48
05/08/2025
|
+5.58%
+21.90
|
414.41
1,100
|
414.56
200
|
+35.52% |
|
USD | US6092071058
|
67.22
05/09/2025
|
67.18
05/08/2025
|
+0.06%
+0.04
|
67.22
100
|
67.23
7,000
|
+12.47% |
|
USD | US60937P1066
|
179.26
05/09/2025
|
174.33
05/08/2025
|
+2.83%
+4.93
|
179.17
100
|
179.26
100
|
-25.12% |
|
USD | US61174X1090
|
60.14
05/09/2025
|
60.56
05/08/2025
|
-0.69%
-0.42
|
60.12
1,400
|
60.15
200
|
+15.22% |
|
USD | US64110L1061
|
1,144.43
05/09/2025
|
1,155.41
05/08/2025
|
-0.95%
-10.98
|
1,144.42
1,400
|
1,144.96
1,000
|
+29.63% |
|
USD | US67066G1040
|
117.37
05/09/2025
|
117.06
05/08/2025
|
+0.26%
+0.31
|
117.36
100
|
117.37
10,400
|
-12.83% |
|
USD | NL0009538784
|
188.57
05/09/2025
|
186.87
05/08/2025
|
+0.91%
+1.70
|
188.47
300
|
188.56
2,800
|
-10.09% |
|
USD | US67103H1077
|
1,360.15
05/09/2025
|
1,378.09
05/08/2025
|
-1.30%
-17.94
|
1,360.07
100
|
1,360.58
600
|
+16.22% |
|
USD | US6795801009
|
160.12
05/09/2025
|
155.59
05/08/2025
|
+2.91%
+4.53
|
160.06
800
|
160.13
4,200
|
-11.80% |
|
USD | US6821891057
|
39.77
05/09/2025
|
38.80
05/08/2025
|
+2.50%
+0.97
|
39.76
8,200
|
39.77
1,800
|
-38.46% |
|
USD | US6937181088
|
91.56
05/09/2025
|
88.72
05/08/2025
|
+3.20%
+2.84
|
91.52
9,600
|
91.57
900
|
-14.71% |
|
USD | US69608A1088
|
119.15
05/09/2025
|
110.48
05/08/2025
|
+7.85%
+8.67
|
119.09
100
|
119.11
1,200
|
+46.08% |
|
USD | US6974351057
|
188.53
05/09/2025
|
188.14
05/08/2025
|
+0.21%
+0.39
|
188.49
400
|
188.51
100
|
+3.40% |
|
USD | US7043261079
|
151.33
05/09/2025
|
150.32
05/08/2025
|
+0.67%
+1.01
|
151.27
700
|
151.36
2,100
|
+7.20% |
|
USD | US70450Y1038
|
70.48
05/09/2025
|
68.69
05/08/2025
|
+2.61%
+1.79
|
70.47
300
|
70.48
21,700
|
-19.52% |
|
USD | US7223041028
|
109.90
05/09/2025
|
109.39
05/08/2025
|
+0.47%
+0.51
|
109.86
3,000
|
109.89
600
|
+12.78% |
|
USD | US7134481081
|
131.43
05/09/2025
|
131.915
05/08/2025
|
-0.37%
-0.485
|
131.42
1,000
|
131.44
3,000
|
-13.25% |
|
USD | US7475251036
|
145.10
05/09/2025
|
144.30
05/08/2025
|
+0.55%
+0.80
|
145.07
200
|
145.11
11,200
|
-6.07% |
|
USD | US75886F1075
|
547.67
05/09/2025
|
560.93
05/08/2025
|
-2.36%
-13.26
|
547.23
1,200
|
547.54
100
|
-21.25% |
|
USD | US7766961061
|
574.98
05/09/2025
|
574.29
05/08/2025
|
+0.12%
+0.69
|
574.92
1,700
|
575.23
100
|
+10.47% |
|
USD | US7782961038
|
143.37
05/09/2025
|
143.03
05/08/2025
|
+0.24%
+0.34
|
143.31
2,400
|
143.37
2,300
|
-5.45% |
|
USD | US8552441094
|
82.19
05/09/2025
|
82.71
05/08/2025
|
-0.63%
-0.52
|
82.18
100
|
82.19
15,000
|
-9.36% |
|
USD | US8716071076
|
484.50
05/09/2025
|
480.54
05/08/2025
|
+0.82%
+3.96
|
484.44
600
|
484.98
2,000
|
-0.99% |
|
USD | US8725901040
|
247.49
05/09/2025
|
251.26
05/08/2025
|
-1.50%
-3.77
|
247.47
2,500
|
247.51
400
|
+13.83% |
|
USD | US8740541094
|
225.45
05/09/2025
|
226.34
05/08/2025
|
-0.39%
-0.89
|
225.40
400
|
225.42
1,200
|
+22.96% |
|
USD | US88160R1014
|
284.82
05/09/2025
|
276.22
05/08/2025
|
+3.11%
+8.60
|
284.86
5,900
|
284.90
100
|
-31.60% |
|
USD | US8825081040
|
165.64
05/09/2025
|
164.79
05/08/2025
|
+0.52%
+0.85
|
165.67
200
|
165.69
9,100
|
-12.12% |
|
USD | US5007541064
|
28.49
05/09/2025
|
28.23
05/08/2025
|
+0.92%
+0.26
|
28.50
16,800
|
28.51
51,800
|
-8.08% |
|
USD | US88339J1051
|
59.90
05/09/2025
|
56.46
05/08/2025
|
+6.09%
+3.44
|
59.92
100
|
59.94
4,400
|
-51.96% |
|
USD | US92345Y1064
|
307.85
05/09/2025
|
309.90
05/08/2025
|
-0.66%
-2.05
|
307.64
500
|
307.91
1,800
|
+12.51% |
|
USD | US92532F1003
|
429.60
05/09/2025
|
434.82
05/08/2025
|
-1.20%
-5.22
|
429.55
1,600
|
429.74
1,500
|
+7.98% |
|
USD | US9344231041
|
9.01
05/09/2025
|
8.56
05/08/2025
|
+5.26%
+0.45
|
9.00
73,800
|
9.01
106,900
|
-19.02% |
|
USD | US98138H1014
|
257.98
05/09/2025
|
250.58
05/08/2025
|
+2.95%
+7.40
|
257.98
100
|
258.10
1,600
|
-2.89% |
|
USD | US98389B1008
|
70.17
05/09/2025
|
71.36
05/08/2025
|
-1.67%
-1.19
|
70.18
100
|
70.20
14,600
|
+5.69% |
|
USD | US98980G1022
|
233.15
05/09/2025
|
233.54
05/08/2025
|
-0.17%
-0.39
|
233.15
700
|
233.25
700
|
+29.45% |