Large gap with delayed quotes
|
Last quote
05/18/2026
-
22:39:29
|
Day high
05/18/2026 -
15:56:41
|
Day low
05/18/2026 -
20:50:26
|
YTD % |
|---|---|---|---|
|
7,403.05
-5.45
(
-0.07% )
|
7,434.06
|
7,353.17
|
+8.14%
|
Components
| Name CCY | ISIN |
Last Date/Time |
Close Date/Time |
Day Change % Day Change |
Bid Bid Size |
Ask Ask Size |
YTD % Change |
|---|---|---|---|---|---|---|
|
USD | US78378X1072
|
7,403.05
22:39:29
|
7,408.50
05/15/2026
|
-0.07%
-5.45
|
7,360.72
-
|
7,433.39
-
|
+8.14% |
|
USD | US88579Y1010
|
152.53
22:15:00
|
146.22
05/16/2026
|
+4.32%
+6.31
|
152.48
1,700
|
152.49
26,400
|
-8.67% |
|
USD | US3635761097
|
207.15
22:15:00
|
199.95
05/16/2026
|
+3.60%
+7.20
|
207.15
11,600
|
207.31
100
|
-22.74% |
|
USD | US8318652091
|
56.70
22:15:00
|
56.01
05/16/2026
|
+1.23%
+0.69
|
56.71
3,400
|
56.72
600
|
-16.25% |
|
USD | US0028241000
|
87.91
22:15:00
|
84.47
05/16/2026
|
+4.07%
+3.44
|
87.87
9,400
|
87.88
154,600
|
-32.58% |
|
USD | US00287Y1091
|
209.41
22:15:00
|
210.39
05/16/2026
|
-0.47%
-0.98
|
209.48
17,600
|
209.49
1,300
|
-7.92% |
|
USD | IE00B4BNMY34
|
177.55
22:15:00
|
168.82
05/16/2026
|
+5.17%
+8.73
|
177.49
1,900
|
177.50
37,800
|
-37.08% |
|
USD | US00724F1012
|
255.64
22:30:00
|
247.60
05/16/2026
|
+3.25%
+8.04
|
255.60
2,320
|
255.64
560
|
-29.26% |
|
USD | US0079031078
|
420.99
22:30:00
|
424.10
05/16/2026
|
-0.73%
-3.11
|
420.82
200
|
421.02
3,100
|
+98.03% |
|
USD | US00130H1059
|
14.53
22:15:00
|
14.47
05/16/2026
|
+0.41%
+0.06
|
14.55
76,300
|
14.56
167,400
|
+0.91% |
|
USD | US0010551028
|
118.67
22:15:00
|
116.81
05/16/2026
|
+1.59%
+1.86
|
118.65
1,700
|
118.66
7,000
|
+5.93% |
|
USD | US00846U1016
|
112.11
22:15:00
|
111.70
05/16/2026
|
+0.37%
+0.41
|
112.05
2,400
|
112.06
9,900
|
-17.91% |
|
USD | US0091581068
|
293.31
22:15:00
|
295.38
05/16/2026
|
-0.70%
-2.07
|
293.35
4,560
|
293.36
40
|
+19.58% |
|
USD | US0090661010
|
134.30
22:30:00
|
132.85
05/16/2026
|
+1.09%
+1.45
|
134.27
100
|
134.29
500
|
-2.11% |
|
USD | US00971T1016
|
150.77
22:30:00
|
150.88
05/16/2026
|
-0.07%
-0.11
|
150.75
100
|
150.77
200
|
+72.93% |
|
USD | US0126531013
|
175.74
22:15:00
|
180.38
05/16/2026
|
-2.57%
-4.64
|
175.67
500
|
175.68
5,500
|
+27.53% |
|
USD | US0152711091
|
46.68
22:15:00
|
44.97
05/16/2026
|
+3.80%
+1.71
|
46.66
5,300
|
46.68
8,000
|
-8.11% |
|
USD | US0162551016
|
158.78
22:30:00
|
157.25
05/16/2026
|
+0.97%
+1.53
|
158.71
400
|
158.78
100
|
+0.70% |
|
USD | IE00BFRT3W74
|
128.47
22:15:00
|
125.65
05/16/2026
|
+2.24%
+2.82
|
128.49
11,000
|
128.50
1,800
|
-21.08% |
|
USD | US0188021085
|
72.09
22:30:00
|
70.90
05/16/2026
|
+1.68%
+1.19
|
72.08
800
|
72.09
5,100
|
+9.06% |
|
USD | US0200021014
|
221.21
22:15:00
|
217.37
05/16/2026
|
+1.77%
+3.84
|
221.38
2,500
|
221.44
1,100
|
+4.43% |
|
USD | US02079K1079
|
393.11
22:30:00
|
393.32
05/16/2026
|
-0.05%
-0.21
|
393.14
1,360
|
393.15
240
|
+25.34% |
|
USD | US02079K3059
|
396.94
22:30:00
|
396.78
05/16/2026
|
+0.04%
+0.16
|
396.91
40
|
396.93
80
|
+26.77% |
|
USD | US02209S1033
|
73.72
22:15:00
|
73.09
05/16/2026
|
+0.86%
+0.63
|
73.72
800
|
73.73
35,400
|
+26.76% |
|
USD | US0255371017
|
127.68
22:30:00
|
125.15
05/16/2026
|
+2.02%
+2.53
|
127.67
700
|
127.68
11,600
|
+8.53% |
|
USD | US0231351067
|
264.86
22:30:00
|
264.14
05/16/2026
|
+0.27%
+0.72
|
264.89
200
|
264.90
100
|
+14.44% |
|
USD | JE00BV7DQ550
|
37.49
22:15:00
|
36.69
05/16/2026
|
+2.18%
+0.80
|
37.49
10,200
|
37.50
10,900
|
-12.01% |
|
USD | US03027X1000
|
177.28
22:15:00
|
170.63
05/16/2026
|
+3.90%
+6.65
|
177.26
6,700
|
177.28
8,500
|
-2.81% |
|
USD | US0304201033
|
124.83
22:15:00
|
124.29
05/16/2026
|
+0.43%
+0.54
|
124.80
6,400
|
124.83
11,500
|
-4.76% |
|
USD | US0236081024
|
107.38
22:15:00
|
106.36
05/16/2026
|
+0.96%
+1.02
|
107.36
100
|
107.37
3,900
|
+6.51% |
|
USD | US0258161092
|
312.24
22:15:00
|
313.48
05/16/2026
|
-0.40%
-1.24
|
312.22
1,280
|
312.33
2,920
|
-15.26% |
|
USD | US0268747849
|
78.36
22:15:00
|
76.11
05/16/2026
|
+2.96%
+2.25
|
78.34
32,700
|
78.35
39,300
|
-11.03% |
|
USD | US03076C1062
|
471.18
22:15:00
|
470.38
05/16/2026
|
+0.17%
+0.80
|
471.37
960
|
471.38
9,000
|
-4.07% |
|
USD | US0311001004
|
225.66
22:15:00
|
227.90
05/16/2026
|
-0.98%
-2.24
|
225.80
5,700
|
225.81
8,800
|
+11.00% |
|
USD | US0311621009
|
324.39
22:30:00
|
326.31
05/16/2026
|
-0.59%
-1.92
|
324.22
120
|
324.40
120
|
-0.31% |
|
USD | US0320951017
|
121.72
22:15:00
|
125.00
05/16/2026
|
-2.62%
-3.28
|
121.64
4,300
|
121.74
7,400
|
-7.50% |
|
USD | US0326541051
|
418.58
22:30:00
|
417.49
05/16/2026
|
+0.26%
+1.09
|
418.61
640
|
418.69
800
|
+53.94% |
|
USD | IE00BLP1HW54
|
326.57
22:15:00
|
317.22
05/16/2026
|
+2.95%
+9.35
|
326.48
1,120
|
326.49
28,840
|
-10.11% |
|
USD | US03743Q1085
|
40.15
22:30:00
|
38.98
05/16/2026
|
+3.00%
+1.17
|
40.14
1,100
|
40.15
30,700
|
+59.36% |
|
USD | US03769M1062
|
134.07
22:15:00
|
135.38
05/16/2026
|
-0.97%
-1.31
|
134.14
12,800
|
134.17
100
|
-6.48% |
|
USD | US0378331005
|
297.84
22:30:00
|
300.23
05/16/2026
|
-0.80%
-2.39
|
297.81
1,520
|
297.84
120
|
+10.44% |
|
USD | US0382221051
|
413.57
22:30:00
|
436.62
05/16/2026
|
-5.28%
-23.05
|
413.53
40
|
413.58
1,360
|
+69.90% |
|
USD | US03831W1080
|
492.38
22:30:00
|
501.00
05/16/2026
|
-1.72%
-8.62
|
492.10
1,480
|
492.51
640
|
-25.65% |
|
USD | JE00BTDN8H13
|
53.01
22:15:00
|
54.34
05/16/2026
|
-2.45%
-1.33
|
53.02
16,600
|
53.03
44,500
|
-17.37% |
|
USD | BMG0450A1053
|
95.87
22:30:00
|
93.98
05/16/2026
|
+2.01%
+1.89
|
95.88
1,800
|
95.91
2,700
|
-2.02% |
|
USD | US0394831020
|
80.91
22:15:00
|
80.40
05/16/2026
|
+0.63%
+0.51
|
80.91
17,200
|
80.92
1,600
|
+39.85% |
|
USD | US03990B1017
|
123.70
22:15:00
|
123.41
05/16/2026
|
+0.23%
+0.29
|
123.69
3,000
|
123.70
7,900
|
-23.65% |
|
USD | US0404132054
|
141.71
22:15:00
|
141.97
05/16/2026
|
-0.18%
-0.26
|
141.71
5,900
|
141.72
24,700
|
+8.35% |
|
USD | US04621X1081
|
258.17
22:15:00
|
254.61
05/16/2026
|
+1.40%
+3.56
|
258.18
4,900
|
258.19
200
|
+5.71% |
|
USD | US00206R1023
|
24.43
22:15:00
|
24.03
05/16/2026
|
+1.66%
+0.40
|
24.44
133,700
|
24.45
59,700
|
-3.26% |
|
USD | US0495601058
|
178.52
22:15:00
|
176.48
05/16/2026
|
+1.16%
+2.04
|
178.57
12,200
|
178.58
900
|
+5.28% |
|
USD | US0527691069
|
243.49
22:30:00
|
236.62
05/16/2026
|
+2.90%
+6.87
|
243.44
100
|
243.54
800
|
-20.06% |
|
USD | US0530151036
|
222.94
22:30:00
|
214.48
05/16/2026
|
+3.94%
+8.46
|
222.98
400
|
223.01
100
|
-16.62% |
|
USD | US0533321024
|
3,365.74
22:15:00
|
3,321.15
05/16/2026
|
+1.34%
+44.59
|
3,363.01
1,250
|
3,363.02
60
|
-2.07% |
|
USD | US0536111091
|
156.84
22:15:00
|
156.21
05/16/2026
|
+0.40%
+0.63
|
156.77
1,500
|
156.86
7,900
|
-14.11% |
|
USD | US0534841012
|
185.25
22:15:00
|
180.84
05/16/2026
|
+2.44%
+4.41
|
185.29
3,400
|
185.30
700
|
-0.26% |
|
USD | US05464C1018
|
399.37
22:30:00
|
391.88
05/16/2026
|
+1.91%
+7.49
|
399.37
200
|
399.63
120
|
-31.00% |
|
USD | US05722G1004
|
66.205
22:30:00
|
64.12
05/16/2026
|
+3.25%
+2.085
|
66.20
600
|
66.21
12,700
|
+40.80% |
|
USD | US0584981064
|
55.80
22:15:00
|
55.20
05/16/2026
|
+1.09%
+0.60
|
55.84
23,800
|
55.85
400
|
+4.21% |
|
USD | US0605051046
|
50.69
22:15:00
|
49.77
05/16/2026
|
+1.85%
+0.92
|
50.71
41,100
|
50.72
60,200
|
-9.51% |
|
USD | US0640581007
|
136.58
22:15:00
|
135.02
05/16/2026
|
+1.16%
+1.56
|
136.58
1,400
|
136.59
15,000
|
+16.31% |
|
USD | US0718131099
|
17.79
22:15:00
|
17.30
05/16/2026
|
+2.83%
+0.49
|
17.79
6,700
|
17.80
23,400
|
-9.47% |
|
USD | US0758871091
|
142.35
22:15:00
|
143.47
05/16/2026
|
-0.78%
-1.12
|
142.35
23,400
|
142.36
4,900
|
-26.07% |
|
USD | US0846707026
|
488.38
22:15:00
|
482.70
05/16/2026
|
+1.18%
+5.68
|
488.18
720
|
488.19
3,760
|
-3.97% |
|
USD | US0865161014
|
57.88
22:15:00
|
56.28
05/16/2026
|
+2.84%
+1.60
|
57.88
9,500
|
57.90
300
|
-15.91% |
|
USD | US09073M1045
|
44.43
22:30:00
|
43.30
05/16/2026
|
+2.61%
+1.13
|
44.44
1,300
|
44.45
300
|
-26.37% |
|
USD | US09062X1037
|
191.91
22:30:00
|
192.95
05/16/2026
|
-0.54%
-1.04
|
191.78
2,600
|
191.93
300
|
+9.64% |
|
USD | US09290D1019
|
1,085.88
22:15:00
|
1,081.90
05/16/2026
|
+0.37%
+3.98
|
1,086.36
40
|
1,086.87
360
|
+1.08% |
|
USD | US09260D1072
|
117.04
22:15:00
|
117.89
05/16/2026
|
-0.72%
-0.85
|
117.05
10,400
|
117.06
7,400
|
-23.52% |
|
USD | US8522341036
|
70.63
22:15:00
|
70.36
05/16/2026
|
+0.38%
+0.27
|
70.62
5,100
|
70.63
28,200
|
+8.10% |
|
USD | US0970231058
|
220.61
22:15:00
|
220.49
05/16/2026
|
+0.05%
+0.12
|
220.61
1,700
|
220.62
19,200
|
+1.55% |
|
USD | US09857L1089
|
155.07
22:30:00
|
154.13
05/16/2026
|
+0.61%
+0.94
|
155.05
240
|
155.07
4,750
|
-28.05% |
|
USD | US1011371077
|
55.92
22:15:00
|
52.68
05/16/2026
|
+6.15%
+3.24
|
55.94
5,800
|
55.95
60,500
|
-44.75% |
|
USD | US11133T1034
|
150.62
22:15:00
|
145.62
05/16/2026
|
+3.43%
+5.00
|
150.57
1,200
|
150.58
17,600
|
-34.75% |
|
USD | US1101221083
|
57.31
22:15:00
|
57.00
05/16/2026
|
+0.54%
+0.31
|
57.31
24,600
|
57.32
33,500
|
+5.67% |
|
USD | US11135F1012
|
420.71
22:30:00
|
425.19
05/16/2026
|
-1.05%
-4.48
|
420.28
120
|
420.50
40
|
+22.85% |
|
USD | US1152361010
|
58.69
22:15:00
|
56.28
05/16/2026
|
+4.28%
+2.41
|
58.67
100
|
58.68
5,200
|
-29.39% |
|
USD | US1156372096
|
26.25
22:15:00
|
26.38
05/16/2026
|
-0.49%
-0.13
|
26.25
34,400
|
26.26
200
|
+1.23% |
|
USD | US12008R1077
|
70.18
22:15:00
|
70.41
05/16/2026
|
-0.33%
-0.23
|
70.14
28,000
|
70.15
7,300
|
-31.57% |
|
USD | CH1300646267
|
124.64
22:15:00
|
122.45
05/16/2026
|
+1.79%
+2.19
|
124.64
3,700
|
124.71
100
|
+37.46% |
|
USD | US1011211018
|
59.92
22:15:00
|
58.50
05/16/2026
|
+2.43%
+1.42
|
59.95
1,000
|
59.96
5,400
|
-13.31% |
|
USD | US12541W2098
|
169.72
22:30:00
|
163.59
05/16/2026
|
+3.75%
+6.13
|
169.68
300
|
169.72
2,700
|
+1.76% |
|
USD | US1273871087
|
345.99
22:30:00
|
347.24
05/16/2026
|
-0.36%
-1.25
|
345.99
440
|
346.07
520
|
+11.09% |
|
USD | US1331311027
|
104.61
22:15:00
|
102.59
05/16/2026
|
+1.97%
+2.02
|
104.60
500
|
104.61
9,100
|
-6.80% |
|
USD | US14040H1059
|
187.17
22:15:00
|
187.17
05/16/2026
|
0.00%
0.00
|
187.11
9,000
|
187.12
8,500
|
-22.77% |
|
USD | US14149Y1082
|
199.77
22:15:00
|
195.20
05/16/2026
|
+2.34%
+4.57
|
199.68
1,700
|
199.69
3,700
|
-5.01% |
|
USD | BMG2004J1036
|
24.91
22:15:00
|
24.49
05/16/2026
|
+1.10%
+0.27
|
24.89
31,900
|
24.90
51,300
|
- |
|
USD | US14448C1045
|
64.51
22:15:00
|
64.67
05/16/2026
|
-0.25%
-0.16
|
64.53
52,900
|
64.54
2,300
|
+22.39% |
|
USD | US1468691027
|
66.02
22:15:00
|
67.17
05/16/2026
|
-1.71%
-1.15
|
66.04
80
|
66.08
3,080
|
-20.42% |
|
USD | US1475281036
|
855.87
22:30:00
|
852.75
05/16/2026
|
+0.37%
+3.12
|
855.47
200
|
855.87
120
|
+54.29% |
|
USD | US1491231015
|
863.95
22:15:00
|
888.31
05/16/2026
|
-2.74%
-24.36
|
863.68
4,680
|
863.69
1,240
|
+55.06% |
|
USD | US12503M1080
|
366.36
22:15:00
|
361.91
05/16/2026
|
+1.23%
+4.45
|
364.28
40
|
367.86
40
|
+44.10% |
|
USD | US12504L1098
|
130.44
22:15:00
|
129.95
05/16/2026
|
+0.38%
+0.49
|
130.48
7,600
|
130.49
4,500
|
-19.18% |
|
USD | US12514G1085
|
104.04
22:30:00
|
102.07
05/16/2026
|
+1.93%
+1.97
|
104.00
4,900
|
104.03
1,800
|
-25.06% |
|
USD | US03073E1055
|
261.87
22:15:00
|
257.71
05/16/2026
|
+1.61%
+4.16
|
262.10
2,240
|
262.11
1,440
|
-23.70% |
|
USD | US15135B1017
|
58.23
22:15:00
|
58.27
05/16/2026
|
-0.07%
-0.04
|
58.21
6,500
|
58.22
23,900
|
+41.60% |
|
USD | US15189T1079
|
41.72
22:15:00
|
41.53
05/16/2026
|
+0.46%
+0.19
|
41.71
2,200
|
41.72
22,500
|
+8.32% |
|
USD | US1252691001
|
125.22
22:15:00
|
125.24
05/16/2026
|
-0.02%
-0.02
|
125.19
300
|
125.20
1,500
|
+61.93% |
|
USD | US1598641074
|
149.93
22:15:00
|
150.85
05/16/2026
|
-0.61%
-0.92
|
149.86
2,500
|
149.87
3,200
|
-24.38% |
|
USD | US8085131055
|
92.39
22:15:00
|
90.88
05/16/2026
|
+1.66%
+1.51
|
92.37
2,100
|
92.38
30,500
|
-9.04% |
|
USD | US16119P1084
|
141.21
22:30:00
|
140.33
05/16/2026
|
+0.63%
+0.88
|
141.12
200
|
141.18
100
|
-32.78% |
|
USD | US1667641005
|
196.12
22:15:00
|
191.10
05/16/2026
|
+2.63%
+5.02
|
196.14
19,100
|
196.15
2,900
|
+25.39% |
|
USD | US1696561059
|
33.75
22:15:00
|
32.65
05/16/2026
|
+3.37%
+1.10
|
33.73
23,000
|
33.75
203,200
|
-11.76% |
|
USD | CH0044328745
|
330.33
22:15:00
|
324.15
05/16/2026
|
+1.91%
+6.18
|
330.39
2,080
|
330.47
920
|
+3.85% |
|
USD | US1713401024
|
96.78
22:15:00
|
94.05
05/16/2026
|
+2.90%
+2.73
|
96.73
2,400
|
96.75
18,800
|
+12.16% |
|
USD | US1717793095
|
524.53
22:15:00
|
554.46
05/16/2026
|
-5.40%
-29.93
|
524.43
760
|
524.44
4,400
|
+137.08% |
|
USD | US1720621010
|
167.65
22:30:00
|
166.42
05/16/2026
|
+0.74%
+1.23
|
167.65
400
|
167.73
300
|
+1.90% |
|
USD | US1729081059
|
174.51
22:30:00
|
168.31
05/16/2026
|
+3.68%
+6.20
|
174.52
500
|
174.54
2,100
|
-10.51% |
|
USD | US17275R1023
|
118.88
22:30:00
|
118.21
05/16/2026
|
+0.57%
+0.67
|
118.92
300
|
118.93
500
|
+53.46% |
|
USD | US1729674242
|
122.41
22:15:00
|
123.42
05/16/2026
|
-0.82%
-1.01
|
122.34
5,200
|
122.35
40,600
|
+5.77% |
|
USD | US1746101054
|
61.16
22:15:00
|
60.86
05/16/2026
|
+0.49%
+0.30
|
61.15
2,100
|
61.17
73,100
|
+4.19% |
|
USD | US1890541097
|
92.82
22:15:00
|
90.45
05/16/2026
|
+2.62%
+2.37
|
92.79
1,000
|
92.80
3,900
|
-10.29% |
|
USD | US12572Q1058
|
305.12
22:30:00
|
298.86
05/16/2026
|
+2.09%
+6.26
|
305.14
40
|
305.21
640
|
+9.44% |
|
USD | US1258961002
|
72.13
22:15:00
|
71.64
05/16/2026
|
+0.68%
+0.49
|
72.14
14,700
|
72.15
6,100
|
+2.45% |
|
USD | US21037T1097
|
262.00
22:30:00
|
267.20
05/16/2026
|
-1.95%
-5.20
|
262.02
240
|
262.10
520
|
-24.36% |
|
USD | US1912161007
|
81.20
22:15:00
|
80.82
05/16/2026
|
+0.47%
+0.38
|
81.22
55,600
|
81.23
8,200
|
+15.61% |
|
USD | US1924461023
|
51.395
22:30:00
|
47.13
05/16/2026
|
+9.05%
+4.265
|
51.40
400
|
51.41
61,000
|
-43.22% |
|
USD | US19247G1076
|
362.83
22:15:00
|
382.45
05/16/2026
|
-5.13%
-19.62
|
362.82
800
|
362.83
16,920
|
+107.21% |
|
USD | US19260Q1076
|
189.44
22:30:00
|
195.43
05/16/2026
|
-3.07%
-5.99
|
189.42
400
|
189.49
300
|
-13.58% |
|
USD | US1941621039
|
89.92
22:15:00
|
88.13
05/16/2026
|
+2.03%
+1.79
|
89.92
24,500
|
89.93
2,600
|
+11.53% |
|
USD | US20030N1019
|
24.93
22:30:00
|
24.76
05/16/2026
|
+0.69%
+0.17
|
24.92
62,700
|
24.93
1,700
|
-11.77% |
|
USD | US1999081045
|
1,854.43
22:15:00
|
1,992.74
05/16/2026
|
-6.94%
-138.31
|
1,852.08
340
|
1,854.46
30
|
+113.52% |
|
USD | US2058871029
|
13.79
22:15:00
|
13.43
05/16/2026
|
+2.68%
+0.36
|
13.79
69,000
|
13.80
111,900
|
-22.41% |
|
USD | US20825C1045
|
124.54
22:15:00
|
122.41
05/16/2026
|
+1.74%
+2.13
|
124.55
3,200
|
124.56
9,700
|
+30.77% |
|
USD | US2091151041
|
106.51
22:15:00
|
105.36
05/16/2026
|
+1.09%
+1.15
|
106.52
1,000
|
106.53
6,800
|
+6.08% |
|
USD | US21036P1084
|
147.58
22:15:00
|
142.35
05/16/2026
|
+3.67%
+5.23
|
147.47
2,300
|
147.48
6,100
|
+3.18% |
|
USD | US2166485019
|
60.94
22:30:00
|
59.61
05/16/2026
|
+2.23%
+1.33
|
60.93
1,300
|
60.95
1,200
|
-27.27% |
|
USD | US2172041061
|
33.44
22:30:00
|
32.30
05/16/2026
|
+3.53%
+1.14
|
33.43
15,200
|
33.44
8,200
|
-17.50% |
|
USD | US2193501051
|
178.55
22:15:00
|
191.81
05/16/2026
|
-6.91%
-13.26
|
178.58
3,000
|
178.59
4,200
|
+119.06% |
|
USD | US2199481068
|
348.50
22:15:00
|
328.23
05/16/2026
|
+6.18%
+20.27
|
348.44
120
|
348.45
2,080
|
+9.07% |
|
USD | US22052L1044
|
81.08
22:15:00
|
82.21
05/16/2026
|
-1.37%
-1.13
|
81.11
45,200
|
81.13
500
|
+22.65% |
|
USD | US22160N1090
|
33.20
22:30:00
|
32.68
05/16/2026
|
+1.59%
+0.52
|
33.19
3,700
|
33.20
600
|
-51.40% |
|
USD | US22160K1051
|
1,076.47
22:30:00
|
1,048.95
05/16/2026
|
+2.62%
+27.52
|
1,076.58
120
|
1,076.94
160
|
+21.64% |
|
USD | IE0001827041
|
103.39
22:15:00
|
103.21
05/16/2026
|
+0.17%
+0.18
|
103.40
8,400
|
103.41
3,900
|
-17.30% |
|
USD | US22822V1017
|
89.92
22:15:00
|
86.66
05/16/2026
|
+3.76%
+3.26
|
89.94
9,800
|
89.95
4,200
|
-2.49% |
|
USD | US22788C1053
|
618.83
22:30:00
|
594.08
05/16/2026
|
+4.17%
+24.75
|
618.91
200
|
619.03
5,400
|
+26.73% |
|
USD | US1264081035
|
46.20
22:30:00
|
45.66
05/16/2026
|
+1.18%
+0.54
|
46.18
5,300
|
46.19
800
|
+25.96% |
|
USD | US2310211063
|
677.87
22:15:00
|
696.53
05/16/2026
|
-2.68%
-18.66
|
677.51
1,960
|
677.52
1,640
|
+36.45% |
|
USD | US1266501006
|
95.99
22:15:00
|
95.89
05/16/2026
|
+0.10%
+0.10
|
96.02
16,400
|
96.03
500
|
+20.83% |
|
USD | US23331A1097
|
137.49
22:15:00
|
135.39
05/16/2026
|
+1.55%
+2.10
|
137.49
10,600
|
137.50
100
|
-6.00% |
|
USD | US2358511028
|
163.86
22:15:00
|
161.91
05/16/2026
|
+1.20%
+1.95
|
163.91
18,300
|
163.92
1,900
|
-29.27% |
|
USD | US2371941053
|
193.75
22:15:00
|
195.89
05/16/2026
|
-1.09%
-2.14
|
193.85
700
|
193.86
1,000
|
+6.45% |
|
USD | US23804L1035
|
208.82
22:30:00
|
207.98
05/16/2026
|
+0.40%
+0.84
|
208.83
400
|
208.85
100
|
+52.94% |
|
USD | US23918K1088
|
199.52
22:15:00
|
199.74
05/16/2026
|
-0.11%
-0.22
|
199.59
700
|
199.60
100
|
+75.81% |
|
USD | US2435371073
|
94.61
22:15:00
|
93.56
05/16/2026
|
+1.12%
+1.05
|
94.62
8,700
|
94.63
500
|
-9.75% |
|
USD | US2441991054
|
564.49
22:15:00
|
561.83
05/16/2026
|
+0.47%
+2.66
|
564.59
2,360
|
564.60
1,080
|
+20.68% |
|
USD | US24703L2025
|
238.03
22:15:00
|
241.99
05/16/2026
|
-1.64%
-3.96
|
238.06
2,400
|
238.07
6,600
|
+92.24% |
|
USD | US2473617023
|
70.24
22:15:00
|
70.23
05/16/2026
|
+0.01%
+0.01
|
70.25
8,500
|
70.26
2,300
|
+1.20% |
|
USD | US25179M1036
|
49.68
22:15:00
|
49.49
05/16/2026
|
+0.38%
+0.19
|
49.68
6,900
|
49.69
16,900
|
+35.11% |
|
USD | US2521311074
|
65.09
22:30:00
|
61.63
05/16/2026
|
+5.61%
+3.46
|
65.10
1,600
|
65.12
6,800
|
-7.14% |
|
USD | US25278X1090
|
205.62
22:30:00
|
203.56
05/16/2026
|
+1.01%
+2.06
|
205.56
400
|
205.64
8,200
|
+35.41% |
|
USD | US2538681030
|
188.50
22:15:00
|
188.51
05/16/2026
|
-0.01%
-0.01
|
188.47
4,500
|
188.51
6,800
|
+21.85% |
|
USD | US2566771059
|
106.23
22:15:00
|
102.38
05/16/2026
|
+3.76%
+3.85
|
106.19
4,900
|
106.20
21,800
|
-22.89% |
|
USD | US2567461080
|
91.23
22:30:00
|
89.58
05/16/2026
|
+1.84%
+1.65
|
91.22
1,500
|
91.23
100
|
-27.18% |
|
USD | US25746U1097
|
67.56
22:15:00
|
61.73
05/16/2026
|
+9.44%
+5.83
|
67.53
500
|
67.56
3,300
|
+5.36% |
|
USD | US25754A2015
|
308.00
22:30:00
|
302.29
05/16/2026
|
+1.89%
+5.71
|
307.91
960
|
308.17
40
|
-27.48% |
|
USD | US25809K1051
|
162.67
22:30:00
|
159.20
05/16/2026
|
+2.18%
+3.47
|
162.68
400
|
162.69
2,100
|
-29.71% |
|
USD | US2600031080
|
210.83
22:15:00
|
210.77
05/16/2026
|
+0.03%
+0.06
|
210.75
1,200
|
210.79
2,900
|
+7.95% |
|
USD | US2605571031
|
38.56
22:15:00
|
38.75
05/16/2026
|
-0.49%
-0.19
|
38.54
15,900
|
38.56
73,500
|
+65.74% |
|
USD | US2333311072
|
141.35
22:15:00
|
139.78
05/16/2026
|
+1.12%
+1.57
|
141.42
1,000
|
141.43
2,700
|
+8.37% |
|
USD | US26441C2044
|
122.84
22:15:00
|
120.95
05/16/2026
|
+1.56%
+1.89
|
122.84
2,800
|
122.86
12,700
|
+3.19% |
|
USD | US26614N1028
|
48.64
22:15:00
|
49.31
05/16/2026
|
-1.36%
-0.67
|
48.64
14,000
|
48.65
7,300
|
+22.66% |
|
USD | IE00B8KQN827
|
381.87
22:15:00
|
399.44
05/16/2026
|
-4.40%
-17.57
|
381.91
4,440
|
381.92
2,120
|
+25.41% |
|
USD | US2786421030
|
114.43
22:30:00
|
116.13
05/16/2026
|
-1.46%
-1.70
|
114.43
2,000
|
114.46
3,600
|
+33.33% |
|
USD | US2787681061
|
136.45
22:30:00
|
137.23
05/16/2026
|
-0.57%
-0.78
|
136.30
400
|
136.46
300
|
+26.25% |
|
USD | US2788651006
|
249.21
22:15:00
|
247.62
05/16/2026
|
+0.64%
+1.59
|
249.21
240
|
249.24
1,960
|
-5.68% |
|
USD | US2810201077
|
68.44
22:15:00
|
69.16
05/16/2026
|
-1.04%
-0.72
|
68.40
8,600
|
68.41
15,800
|
+15.23% |
|
USD | US28176E1082
|
82.39
22:15:00
|
81.38
05/16/2026
|
+1.24%
+1.01
|
82.40
800
|
82.42
1,300
|
-4.54% |
|
USD | US2855121099
|
201.05
22:30:00
|
200.64
05/16/2026
|
+0.20%
+0.41
|
201.06
500
|
201.09
1,000
|
-1.81% |
|
USD | US0367521038
|
394.07
22:15:00
|
392.68
05/16/2026
|
+0.35%
+1.39
|
393.84
3,320
|
394.06
1,080
|
+12.02% |
|
USD | US5324571083
|
988.09
22:15:00
|
1,004.92
05/16/2026
|
-1.67%
-16.83
|
988.86
960
|
988.87
640
|
-6.49% |
|
USD | US29084Q1004
|
877.19
22:15:00
|
913.11
05/16/2026
|
-3.93%
-35.92
|
877.27
1,400
|
877.28
440
|
+49.25% |
|
USD | US2910111044
|
132.22
22:15:00
|
133.05
05/16/2026
|
-0.62%
-0.83
|
132.22
10,800
|
132.27
1,800
|
+0.25% |
|
USD | US29364G1031
|
109.58
22:15:00
|
109.03
05/16/2026
|
+0.50%
+0.55
|
109.57
2,000
|
109.58
6,500
|
+17.96% |
|
USD | US26875P1012
|
142.99
22:15:00
|
140.26
05/16/2026
|
+1.95%
+2.73
|
143.02
1,300
|
143.03
2,800
|
+33.57% |
|
USD | US29414B1044
|
100.44
22:15:00
|
93.02
05/16/2026
|
+7.98%
+7.42
|
100.42
2,000
|
100.43
4,100
|
-54.60% |
|
USD | US26884L1098
|
57.45
22:15:00
|
56.22
05/16/2026
|
+2.19%
+1.23
|
57.45
50,500
|
57.46
17,000
|
+4.89% |
|
USD | US29476L1070
|
65.43
22:15:00
|
63.88
05/16/2026
|
+2.43%
+1.55
|
65.43
7,100
|
65.44
9,100
|
+1.33% |
|
USD | US2944291051
|
164.23
22:15:00
|
158.37
05/16/2026
|
+3.70%
+5.86
|
164.32
5,800
|
164.33
22,400
|
-27.01% |
|
USD | US29444U7000
|
1,062.62
22:30:00
|
1,059.44
05/16/2026
|
+0.30%
+3.18
|
1,061.83
40
|
1,062.36
40
|
+38.28% |
|
USD | US29530P1021
|
221.51
22:30:00
|
213.05
05/16/2026
|
+3.97%
+8.46
|
221.27
1,400
|
221.64
1,200
|
-25.68% |
|
USD | US2971781057
|
272.24
22:15:00
|
267.06
05/16/2026
|
+1.94%
+5.18
|
272.46
10,400
|
272.47
1,000
|
+2.06% |
|
USD | US5184391044
|
80.01
22:15:00
|
80.28
05/16/2026
|
-0.34%
-0.27
|
80.02
12,400
|
80.03
1,800
|
-23.34% |
|
USD | BMG3223R1088
|
355.82
22:15:00
|
351.67
05/16/2026
|
+1.18%
+4.15
|
355.82
1,600
|
355.98
5,080
|
+3.63% |
|
USD | US30034W1062
|
81.96
22:30:00
|
80.50
05/16/2026
|
+1.81%
+1.46
|
81.99
500
|
82.00
1,000
|
+11.05% |
|
USD | US30040W1080
|
68.08
22:15:00
|
66.3825
05/16/2026
|
+1.35%
+0.91
|
68.07
400
|
68.08
9,600
|
-0.24% |
|
USD | US30161N1019
|
43.97
22:30:00
|
43.38
05/16/2026
|
+1.36%
+0.59
|
43.98
8,200
|
43.99
400
|
-0.48% |
|
USD | US1651677353
|
98.45
22:30:00
|
96.69
05/16/2026
|
+1.82%
+1.76
|
98.42
200
|
98.43
1,500
|
-12.39% |
|
USD | US30212P3038
|
214.99
22:30:00
|
217.73
05/16/2026
|
-1.26%
-2.74
|
214.87
300
|
214.99
100
|
-23.15% |
|
USD | US3021301094
|
156.77
22:15:00
|
155.45
05/16/2026
|
+0.85%
+1.32
|
156.66
1,600
|
156.79
11,700
|
+4.32% |
|
USD | US30225T1025
|
139.27
22:15:00
|
136.90
05/16/2026
|
+1.73%
+2.37
|
139.25
4,500
|
139.27
600
|
+5.13% |
|
USD | US30231G1022
|
160.49
22:15:00
|
157.92
05/16/2026
|
+1.63%
+2.57
|
160.46
1,000
|
160.47
15,100
|
+31.23% |
|
USD | US3156161024
|
379.74
22:30:00
|
362.58
05/16/2026
|
+4.73%
+17.16
|
379.53
40
|
379.64
40
|
+42.04% |
|
USD | US3030751057
|
224.35
22:15:00
|
212.58
05/16/2026
|
+5.54%
+11.77
|
224.37
4,200
|
224.38
100
|
-26.74% |
|
USD | US3032501047
|
1,181.82
22:15:00
|
1,098.59
05/16/2026
|
+7.58%
+83.23
|
1,181.82
320
|
1,182.80
250
|
-35.02% |
|
USD | US3119001044
|
44.00
22:30:00
|
43.26
05/16/2026
|
+1.71%
+0.74
|
44.01
800
|
44.02
22,400
|
+7.80% |
|
USD | US3137451015
|
114.93
22:15:00
|
113.16
05/16/2026
|
+1.56%
+1.77
|
114.85
1,100
|
114.92
1,800
|
+12.26% |
|
USD | US31428X1063
|
369.72
22:15:00
|
375.78
05/16/2026
|
-1.61%
-6.06
|
369.90
3,760
|
369.91
600
|
+30.09% |
|
USD | US31620M1062
|
43.37
22:15:00
|
41.80
05/16/2026
|
+3.76%
+1.57
|
43.35
1,000
|
43.37
105,600
|
-37.11% |
|
USD | US3167731005
|
47.94
22:30:00
|
47.35
05/16/2026
|
+1.25%
+0.59
|
47.94
2,500
|
47.95
400
|
+1.15% |
|
USD | US3364331070
|
233.64
22:30:00
|
233.37
05/16/2026
|
+0.12%
+0.27
|
233.64
400
|
233.75
2,300
|
-10.66% |
|
USD | US3379321074
|
44.32
22:15:00
|
43.82
05/16/2026
|
+1.14%
+0.50
|
44.34
37,600
|
44.35
10,400
|
-2.12% |
|
USD | US3377381088
|
56.66
22:30:00
|
55.33
05/16/2026
|
+2.40%
+1.33
|
56.66
7,200
|
56.67
1,200
|
-17.63% |
|
USD | US3453708600
|
13.03
22:15:00
|
13.40
05/16/2026
|
-2.76%
-0.37
|
13.03
81,100
|
13.04
13,600
|
+2.13% |
|
USD | US34959E1091
|
126.50
22:30:00
|
122.78
05/16/2026
|
+3.03%
+3.72
|
126.48
1,300
|
126.49
4,100
|
+54.62% |
|
USD | US34959J1088
|
59.01
22:15:00
|
58.72
05/16/2026
|
+0.49%
+0.29
|
59.01
4,400
|
59.03
22,000
|
+6.36% |
|
USD | US35137L1052
|
65.87
22:30:00
|
64.85
05/16/2026
|
+1.57%
+1.02
|
65.87
7,500
|
65.89
400
|
-11.25% |
|
USD | US35137L2043
|
58.99
22:30:00
|
57.87
05/16/2026
|
+1.94%
+1.12
|
58.98
200
|
59.02
200
|
-10.87% |
|
USD | US3546131018
|
31.97
22:15:00
|
31.83
05/16/2026
|
+0.44%
+0.14
|
31.96
11,300
|
31.97
41,000
|
+33.24% |
|
USD | US35671D8570
|
60.50
22:15:00
|
63.01
05/16/2026
|
-3.98%
-2.51
|
60.47
23,200
|
60.48
3,500
|
+24.06% |
|
USD | CH0114405324
|
226.89
22:15:00
|
225.75
05/16/2026
|
+0.50%
+1.14
|
226.82
600
|
227.05
400
|
+11.29% |
|
USD | US3666511072
|
155.43
22:15:00
|
146.23
05/16/2026
|
+6.29%
+9.20
|
155.45
300
|
155.51
2,100
|
-42.04% |
|
USD | US3696043013
|
285.99
22:15:00
|
281.53
05/16/2026
|
+1.58%
+4.46
|
286.03
4,320
|
286.04
1,960
|
-8.60% |
|
USD | US36266G1076
|
61.51
22:30:00
|
60.76
05/16/2026
|
+1.23%
+0.75
|
61.51
3,300
|
61.52
1,800
|
-25.92% |
|
USD | US36828A1016
|
1,012.25
22:15:00
|
1,049.23
05/16/2026
|
-3.52%
-36.98
|
1,012.03
840
|
1,012.04
6,760
|
+60.54% |
|
USD | US6687711084
|
24.34
22:30:00
|
23.45
05/16/2026
|
+3.80%
+0.89
|
24.34
6,900
|
24.35
22,200
|
-13.76% |
|
USD | US3687361044
|
253.05
22:15:00
|
263.68
05/16/2026
|
-4.03%
-10.63
|
252.91
1,100
|
253.01
300
|
+93.36% |
|
USD | US3703341046
|
33.45
22:15:00
|
32.99
05/16/2026
|
+1.39%
+0.46
|
33.43
100
|
33.45
78,900
|
-29.05% |
|
USD | US37045V1008
|
73.10
22:15:00
|
74.86
05/16/2026
|
-2.35%
-1.76
|
73.11
60,600
|
73.12
9,300
|
-7.94% |
|
USD | US3695501086
|
343.11
22:15:00
|
334.50
05/16/2026
|
+2.57%
+8.61
|
343.02
1,680
|
343.09
3,200
|
-0.64% |
|
USD | US3724601055
|
93.17
22:15:00
|
92.87
05/16/2026
|
+0.32%
+0.30
|
93.13
1,000
|
93.14
3,700
|
-24.47% |
|
USD | US3755581036
|
129.67
22:30:00
|
129.58
05/16/2026
|
+0.07%
+0.09
|
129.62
2,500
|
129.66
8,700
|
+5.57% |
|
USD | US37940X1028
|
68.67
22:15:00
|
67.58
05/16/2026
|
+1.61%
+1.09
|
68.65
3,200
|
68.66
21,400
|
-12.69% |
|
USD | US37959E1029
|
157.35
22:15:00
|
155.04
05/16/2026
|
+1.49%
+2.31
|
157.38
7,700
|
157.39
4,000
|
+10.85% |
|
USD | US3802371076
|
91.39
22:15:00
|
87.18
05/16/2026
|
+4.83%
+4.21
|
91.37
17,300
|
91.38
10,800
|
-29.74% |
|
USD | US38141G1040
|
946.36
22:15:00
|
948.47
05/16/2026
|
-0.22%
-2.11
|
946.06
120
|
946.53
1,120
|
+7.90% |
|
USD | US4062161017
|
42.78
22:15:00
|
41.76
05/16/2026
|
+2.44%
+1.02
|
42.77
4,900
|
42.78
98,600
|
+47.77% |
|
USD | US4165151048
|
136.56
22:15:00
|
133.92
05/16/2026
|
+1.97%
+2.64
|
136.52
6,300
|
136.53
2,300
|
-2.82% |
|
USD | US4180561072
|
93.72
22:30:00
|
95.25
05/16/2026
|
-1.61%
-1.53
|
93.71
6,200
|
93.73
1,400
|
+16.16% |
|
USD | US40412C1018
|
422.79
22:15:00
|
423.00
05/16/2026
|
-0.05%
-0.21
|
422.84
1,240
|
422.85
1,920
|
-9.39% |
|
USD | US42250P1030
|
19.49
22:15:00
|
19.25833
05/16/2026
|
+0.67%
+0.13
|
19.49
60,000
|
19.50
11,500
|
+20.40% |
|
USD | US8064071025
|
72.69
22:30:00
|
72.72
05/16/2026
|
-0.04%
-0.03
|
72.69
5,100
|
72.71
6,200
|
-3.78% |
|
USD | US4278661081
|
191.73
22:15:00
|
186.98
05/16/2026
|
+2.54%
+4.75
|
191.60
2,500
|
191.61
4,400
|
+2.75% |
|
USD | US43300A2033
|
318.14
22:15:00
|
316.17
05/16/2026
|
+0.62%
+1.97
|
318.14
9,480
|
318.15
200
|
+10.07% |
|
USD | US4370761029
|
299.81
22:15:00
|
297.51
05/16/2026
|
+0.77%
+2.30
|
300.04
14,120
|
300.05
800
|
-13.54% |
|
USD | US4385161066
|
217.23
22:30:00
|
213.24
05/16/2026
|
+1.87%
+3.99
|
217.25
200
|
217.28
800
|
+9.30% |
|
USD | US4404521001
|
20.38
22:15:00
|
19.74
05/16/2026
|
+3.24%
+0.64
|
20.38
76,800
|
20.39
100
|
-16.71% |
|
USD | US44107P1049
|
21.87
22:30:00
|
21.38
05/16/2026
|
+2.29%
+0.49
|
21.87
17,300
|
21.88
33,200
|
+20.59% |
|
USD | US4432011082
|
256.99
22:15:00
|
260.35
05/16/2026
|
-1.29%
-3.36
|
256.99
700
|
257.09
2,900
|
+26.99% |
|
USD | US42824C1099
|
33.00
22:15:00
|
33.10
05/16/2026
|
-0.30%
-0.10
|
33.00
31,100
|
33.01
50,700
|
+37.80% |
|
USD | US40434L1052
|
20.92
22:15:00
|
20.81
05/16/2026
|
+0.53%
+0.11
|
20.93
29,300
|
20.94
72,200
|
-6.60% |
|
USD | US4435106079
|
470.87
22:15:00
|
479.97
05/16/2026
|
-1.90%
-9.10
|
470.87
1,920
|
470.88
2,840
|
+8.07% |
|
USD | US4448591028
|
306.00
22:15:00
|
305.12
05/16/2026
|
+0.29%
+0.88
|
306.00
25,900
|
306.01
1,100
|
+19.13% |
|
USD | US4464131063
|
329.35
22:15:00
|
326.17
05/16/2026
|
+0.97%
+3.18
|
329.46
3,680
|
329.47
1,160
|
-4.09% |
|
USD | US4461501045
|
15.57
22:30:00
|
15.41
05/16/2026
|
+1.04%
+0.16
|
15.55
23,200
|
15.56
29,400
|
-11.18% |
|
USD | US4592001014
|
222.75
22:15:00
|
219.30
05/16/2026
|
+1.57%
+3.45
|
222.73
2,700
|
222.74
21,500
|
-25.96% |
|
USD | US45167R1041
|
208.63
22:15:00
|
207.69
05/16/2026
|
+0.45%
+0.94
|
208.53
6,100
|
208.76
200
|
+16.72% |
|
USD | US45168D1046
|
545.79
22:30:00
|
528.79
05/16/2026
|
+3.21%
+17.00
|
545.74
520
|
546.11
120
|
-21.84% |
|
USD | US4523081093
|
249.46
22:15:00
|
247.68
05/16/2026
|
+0.72%
+1.78
|
249.49
20,800
|
249.50
2,120
|
+0.56% |
|
USD | US45337C1027
|
95.19
22:30:00
|
95.31
05/16/2026
|
-0.13%
-0.12
|
95.17
200
|
95.22
200
|
-3.50% |
|
USD | US45687V1061
|
69.97
22:15:00
|
70.35
05/16/2026
|
-0.54%
-0.38
|
69.98
4,400
|
70.00
5,000
|
-11.20% |
|
USD | US45784P1012
|
152.49
22:30:00
|
147.46
05/16/2026
|
+3.41%
+5.03
|
152.41
300
|
152.55
3,700
|
-48.12% |
|
USD | US4581401001
|
108.17
22:30:00
|
108.77
05/16/2026
|
-0.55%
-0.60
|
108.08
100
|
108.10
500
|
+194.77% |
|
USD | US45841N1072
|
86.12
22:30:00
|
87.00
05/16/2026
|
-1.01%
-0.88
|
86.12
200
|
86.13
600
|
+35.28% |
|
USD | US45866F1049
|
155.99
22:15:00
|
154.36
05/16/2026
|
+1.06%
+1.63
|
156.00
23,300
|
156.01
1,300
|
-4.69% |
|
USD | US4595061015
|
73.70
22:15:00
|
73.10
05/16/2026
|
+0.82%
+0.60
|
73.72
5,500
|
73.73
1,700
|
+8.47% |
|
USD | US4601461035
|
30.40
22:15:00
|
30.26
05/16/2026
|
+0.46%
+0.14
|
30.40
82,500
|
30.41
2,700
|
-23.18% |
|
USD | US4612021034
|
403.16
22:30:00
|
393.00
05/16/2026
|
+2.59%
+10.16
|
403.18
640
|
403.25
80
|
-40.67% |
|
USD | US46120E6023
|
439.92
22:30:00
|
421.12
05/16/2026
|
+4.46%
+18.80
|
439.70
120
|
439.93
240
|
-25.64% |
|
USD | BMG491BT1088
|
27.39
22:15:00
|
27.12
05/16/2026
|
+1.00%
+0.27
|
27.39
10,900
|
27.40
21,900
|
+3.24% |
|
USD | US46187W1071
|
28.75
22:15:00
|
27.93
05/16/2026
|
+2.94%
+0.82
|
28.75
72,700
|
28.76
3,100
|
+0.50% |
|
USD | US46266C1053
|
172.81
22:15:00
|
169.12
05/16/2026
|
+2.18%
+3.69
|
172.81
1,100
|
172.82
2,500
|
-24.97% |
|
USD | US46284V1017
|
123.96
22:15:00
|
125.07
05/16/2026
|
-0.89%
-1.11
|
124.01
6,800
|
124.02
5,000
|
+50.78% |
|
USD | US4456581077
|
261.46
22:30:00
|
262.21
05/16/2026
|
-0.29%
-0.75
|
261.39
600
|
261.65
100
|
+34.92% |
|
USD | US4663131039
|
338.73
22:15:00
|
339.82
05/16/2026
|
-0.32%
-1.09
|
338.80
3,760
|
338.81
2,840
|
+49.03% |
|
USD | US4262811015
|
139.11
22:30:00
|
136.87
05/16/2026
|
+1.64%
+2.24
|
139.06
3,100
|
139.12
400
|
-24.99% |
|
USD | US46982L1089
|
113.61
22:15:00
|
110.51
05/16/2026
|
+2.81%
+3.10
|
113.59
2,800
|
113.60
5,900
|
-16.57% |
|
USD | US8326964058
|
103.64
22:15:00
|
100.54
05/16/2026
|
+3.08%
+3.10
|
103.61
5,700
|
103.66
400
|
+2.79% |
|
USD | IE00BY7QL619
|
137.31
22:15:00
|
143.08
05/16/2026
|
-4.03%
-5.77
|
137.27
5,500
|
137.28
17,300
|
+19.48% |
|
USD | US4781601046
|
228.92
22:15:00
|
226.71
05/16/2026
|
+0.97%
+2.21
|
229.03
35,300
|
229.05
200
|
+9.55% |
|
USD | US46625H1005
|
300.73
22:15:00
|
297.81
05/16/2026
|
+0.98%
+2.92
|
300.82
2,160
|
300.83
160
|
-7.58% |
|
USD | US49177J1025
|
17.18
22:15:00
|
17.11
05/16/2026
|
+0.41%
+0.07
|
17.18
28,400
|
17.19
6,900
|
-0.81% |
|
USD | US49271V1008
|
29.43
22:30:00
|
28.93
05/16/2026
|
+1.73%
+0.50
|
29.44
4,800
|
29.45
9,700
|
+3.28% |
|
USD | US4932671088
|
21.07
22:15:00
|
21.04
05/16/2026
|
+0.14%
+0.03
|
21.07
60,800
|
21.08
2,800
|
+1.94% |
|
USD | US49338L1035
|
340.48
22:15:00
|
349.01
05/16/2026
|
-2.44%
-8.53
|
340.41
920
|
340.42
800
|
+71.77% |
|
USD | US4943681035
|
96.54
22:30:00
|
95.91
05/16/2026
|
+0.66%
+0.63
|
96.54
800
|
96.55
3,900
|
-4.94% |
|
USD | US49446R1095
|
23.47
22:15:00
|
23.00
05/16/2026
|
+2.04%
+0.47
|
23.47
95,200
|
23.48
2,200
|
+13.47% |
|
USD | US49456B1017
|
33.78
22:15:00
|
33.63
05/16/2026
|
+0.45%
+0.15
|
33.79
30,700
|
33.80
41,800
|
+22.34% |
|
USD | US48251W1045
|
95.97
22:15:00
|
96.97
05/16/2026
|
-1.03%
-1.00
|
95.97
16,000
|
96.00
4,200
|
-23.93% |
|
USD | US4824801009
|
1,756.45
22:30:00
|
1,804.32
05/16/2026
|
-2.65%
-47.87
|
1,756.45
480
|
1,756.46
100
|
+48.49% |
|
USD | US5010441013
|
68.32
22:15:00
|
66.02
05/16/2026
|
+3.48%
+2.30
|
68.29
100
|
68.31
22,700
|
+5.67% |
|
USD | US5024311095
|
311.16
22:15:00
|
303.39
05/16/2026
|
+2.56%
+7.77
|
311.05
560
|
311.06
9,880
|
+3.35% |
|
USD | US5049221055
|
255.57
22:15:00
|
250.40
05/16/2026
|
+2.06%
+5.17
|
255.63
2,000
|
255.64
80
|
-0.19% |
|
USD | US5128073062
|
277.96
22:30:00
|
284.72
05/16/2026
|
-2.37%
-6.76
|
277.77
300
|
277.96
200
|
+66.33% |
|
USD | US5178341070
|
50.19
22:15:00
|
51.16
05/16/2026
|
-1.90%
-0.97
|
50.21
9,800
|
50.22
6,600
|
-21.40% |
|
USD | US5253271028
|
124.84
22:15:00
|
123.69
05/16/2026
|
+0.93%
+1.15
|
124.91
3,900
|
124.92
4,100
|
-31.44% |
|
USD | US5260571048
|
83.82
22:15:00
|
82.30
05/16/2026
|
+1.85%
+1.52
|
83.83
19,500
|
83.84
2,700
|
-19.94% |
|
USD | US5261071071
|
501.41
22:15:00
|
499.99
05/16/2026
|
+0.28%
+1.42
|
501.26
240
|
501.27
5,960
|
+2.97% |
|
USD | IE000S9YS762
|
510.86
22:30:00
|
506.11
05/16/2026
|
+0.94%
+4.75
|
510.86
280
|
510.97
120
|
+18.70% |
|
USD | US5380341090
|
167.49
22:15:00
|
168.87
05/16/2026
|
-0.82%
-1.38
|
167.43
6,200
|
167.44
900
|
+18.51% |
|
USD | US5398301094
|
528.31
22:15:00
|
516.01
05/16/2026
|
+2.38%
+12.30
|
528.31
1,280
|
528.32
17,840
|
+6.69% |
|
USD | US5404241086
|
108.01
22:15:00
|
105.80
05/16/2026
|
+2.09%
+2.21
|
108.01
6,600
|
108.02
100
|
+0.47% |
|
USD | US5486611073
|
218.02
22:15:00
|
218.42
05/16/2026
|
-0.18%
-0.40
|
218.13
22,500
|
218.14
3,300
|
-9.43% |
|
USD | US5500211090
|
120.26
22:30:00
|
119.14
05/16/2026
|
+0.94%
+1.12
|
120.21
200
|
120.35
1,100
|
-42.67% |
|
USD | US55024U1097
|
884.98
22:30:00
|
970.70
05/16/2026
|
-8.83%
-85.72
|
884.45
40
|
885.00
640
|
+163.35% |
|
USD | NL0009434992
|
74.13
22:15:00
|
75.06
05/16/2026
|
-1.24%
-0.93
|
74.12
4,500
|
74.13
32,500
|
+73.35% |
|
USD | US55261F1049
|
206.27
22:15:00
|
204.90
05/16/2026
|
+0.67%
+1.37
|
206.36
4,300
|
206.37
100
|
+1.70% |
|
USD | US56585A1025
|
259.53
22:15:00
|
255.03
05/16/2026
|
+1.76%
+4.50
|
259.62
11,400
|
259.63
3,100
|
+56.82% |
|
USD | US5719032022
|
359.18
22:30:00
|
353.17
05/16/2026
|
+1.70%
+6.01
|
359.01
1,800
|
359.21
360
|
+13.84% |
|
USD | US5717481023
|
165.98
22:15:00
|
161.05
05/16/2026
|
+3.06%
+4.93
|
165.93
2,700
|
165.94
11,400
|
-13.19% |
|
USD | US5732841060
|
555.78
22:15:00
|
558.66
05/16/2026
|
-0.52%
-2.88
|
555.81
1,000
|
555.82
360
|
-10.28% |
|
USD | US5745991068
|
65.53
22:15:00
|
65.14
05/16/2026
|
+0.60%
+0.39
|
65.52
30,800
|
65.53
5,600
|
+2.65% |
|
USD | US57636Q1040
|
505.79
22:15:00
|
494.20
05/16/2026
|
+2.35%
+11.59
|
505.86
9,120
|
505.87
4,480
|
-13.43% |
|
USD | US5797802064
|
46.70
22:15:00
|
46.35
05/16/2026
|
+0.76%
+0.35
|
46.70
37,200
|
46.71
61,000
|
-31.95% |
|
USD | US5801351017
|
282.47
22:15:00
|
276.39
05/16/2026
|
+2.20%
+6.08
|
282.44
2,360
|
282.45
13,720
|
-9.57% |
|
USD | US58155Q1031
|
775.97
22:15:00
|
760.57
05/16/2026
|
+2.02%
+15.40
|
775.65
800
|
775.66
6,280
|
-7.28% |
|
USD | IE00BTN1Y115
|
77.32
22:15:00
|
76.15
05/16/2026
|
+1.54%
+1.17
|
77.31
16,000
|
77.32
25,000
|
-20.73% |
|
USD | US58933Y1055
|
112.56
22:15:00
|
111.38
05/16/2026
|
+1.06%
+1.18
|
112.54
1,700
|
112.55
44,300
|
+5.81% |
|
USD | US30303M1027
|
611.21
22:30:00
|
614.23
05/16/2026
|
-0.49%
-3.02
|
611.20
640
|
611.41
600
|
-6.95% |
|
USD | US59156R1086
|
81.41
22:15:00
|
79.78
05/16/2026
|
+2.04%
+1.63
|
81.40
2,400
|
81.41
41,300
|
+1.06% |
|
USD | US5926881054
|
1,074.84
22:15:00
|
1,031.64
05/16/2026
|
+4.19%
+43.20
|
1,075.89
290
|
1,075.90
240
|
-26.00% |
|
USD | US5529531015
|
37.09
22:15:00
|
36.97
05/16/2026
|
+0.32%
+0.12
|
37.08
10,300
|
37.09
42,700
|
+1.32% |
|
USD | US5950171042
|
92.76
22:30:00
|
93.85
05/16/2026
|
-1.16%
-1.09
|
92.74
500
|
92.75
900
|
+47.28% |
|
USD | US5951121038
|
681.54
22:30:00
|
724.66
05/16/2026
|
-5.95%
-43.12
|
681.45
80
|
681.70
360
|
+153.90% |
|
USD | US5949181045
|
423.54
22:30:00
|
421.92
05/16/2026
|
+0.38%
+1.62
|
423.57
920
|
423.65
240
|
-12.76% |
|
USD | US59522J1034
|
128.25
22:15:00
|
125.71
05/16/2026
|
+2.02%
+2.54
|
128.18
200
|
128.19
2,100
|
-9.50% |
|
USD | US60770K1079
|
48.11
22:30:00
|
49.04
05/16/2026
|
-1.90%
-0.93
|
48.07
4,300
|
48.10
600
|
+66.29% |
|
USD | US60871R2094
|
41.68
22:15:00
|
40.84
05/16/2026
|
+2.06%
+0.84
|
41.67
45,400
|
41.68
23,600
|
-12.51% |
|
USD | US6092071058
|
61.64
22:30:00
|
60.44
05/16/2026
|
+1.99%
+1.20
|
61.64
2,400
|
61.65
800
|
+12.28% |
|
USD | US6098391054
|
1,486.33
22:30:00
|
1,550.02
05/16/2026
|
-4.11%
-63.69
|
1,485.94
50
|
1,486.27
110
|
+71.02% |
|
USD | US61174X1090
|
88.54
22:30:00
|
87.09
05/16/2026
|
+1.66%
+1.45
|
88.53
700
|
88.54
800
|
+13.59% |
|
USD | US6153691059
|
443.41
22:15:00
|
428.90
05/16/2026
|
+3.38%
+14.51
|
442.98
760
|
443.23
7,960
|
-16.04% |
|
USD | US6174464486
|
192.69
22:15:00
|
192.51
05/16/2026
|
+0.09%
+0.18
|
192.73
3,800
|
192.74
700
|
+8.44% |
|
USD | US61945C1036
|
21.41
22:15:00
|
21.76
05/16/2026
|
-1.61%
-0.35
|
21.40
20,800
|
21.41
60,800
|
-9.67% |
|
USD | US6200763075
|
410.27
22:15:00
|
393.28
05/16/2026
|
+4.32%
+16.99
|
411.00
23,400
|
411.02
1,400
|
+2.60% |
|
USD | US55354G1004
|
584.13
22:15:00
|
561.72
05/16/2026
|
+3.99%
+22.41
|
583.86
640
|
583.87
1,040
|
-2.09% |
|
USD | US6311031081
|
92.60
22:30:00
|
91.06
05/16/2026
|
+1.69%
+1.54
|
92.60
1,100
|
92.61
1,100
|
-6.25% |
|
USD | US64110D1046
|
120.60
22:30:00
|
119.93
05/16/2026
|
+0.56%
+0.67
|
120.58
2,600
|
120.66
400
|
+11.99% |
|
USD | US64110L1061
|
89.65
22:30:00
|
87.02
05/16/2026
|
+3.02%
+2.63
|
89.66
4,100
|
89.67
5,500
|
-7.19% |
|
USD | US6516391066
|
109.85
22:15:00
|
109.06
05/16/2026
|
+0.72%
+0.79
|
109.81
5,100
|
109.85
5,500
|
+9.22% |
|
USD | US65249B1098
|
26.27
22:30:00
|
25.92
05/16/2026
|
+1.35%
+0.35
|
26.27
3,700
|
26.28
10,400
|
-0.77% |
|
USD | US65249B2088
|
30.23
22:30:00
|
29.74
05/16/2026
|
+1.65%
+0.49
|
30.23
2,900
|
30.24
6,800
|
+0.37% |
|
USD | US65339F1012
|
89.04
22:15:00
|
93.36
05/16/2026
|
-4.63%
-4.32
|
89.06
25,300
|
89.07
19,500
|
+16.29% |
|
USD | US6541061031
|
42.57
22:15:00
|
41.88
05/16/2026
|
+1.65%
+0.69
|
42.55
9,200
|
42.56
96,000
|
-34.26% |
|
USD | US65473P1057
|
46.55
22:15:00
|
46.30
05/16/2026
|
+0.54%
+0.25
|
46.55
48,600
|
46.56
9,600
|
+10.87% |
|
USD | US6556631025
|
276.76
22:30:00
|
274.88
05/16/2026
|
+0.68%
+1.88
|
276.71
120
|
276.74
240
|
+14.33% |
|
USD | US6558441084
|
320.08
22:15:00
|
315.95
05/16/2026
|
+1.31%
+4.13
|
319.99
1,160
|
320.13
80
|
+9.43% |
|
USD | US6658591044
|
165.27
22:30:00
|
163.86
05/16/2026
|
+0.86%
+1.41
|
165.20
400
|
165.45
200
|
+19.96% |
|
USD | US6668071029
|
550.00
22:15:00
|
540.69
05/16/2026
|
+1.72%
+9.31
|
549.94
1,000
|
549.95
4,160
|
-5.18% |
|
USD | BMG667211046
|
15.26
22:15:00
|
15.52
05/16/2026
|
-1.68%
-0.26
|
15.25
112,900
|
15.26
14,100
|
-30.47% |
|
USD | US6293775085
|
125.50
22:15:00
|
127.81
05/16/2026
|
-1.81%
-2.31
|
125.49
2,200
|
125.50
3,800
|
-19.74% |
|
USD | US6703461052
|
226.48
22:15:00
|
227.02
05/16/2026
|
-0.24%
-0.54
|
226.48
1,600
|
226.49
5,000
|
+39.18% |
|
USD | US67066G1040
|
222.32
22:30:00
|
225.32
05/16/2026
|
-1.33%
-3.00
|
222.23
1,000
|
222.32
1,200
|
+20.82% |
|
USD | US62944T1051
|
5,716.78
22:15:00
|
5,563.62
05/16/2026
|
+2.75%
+153.16
|
5,721.94
110
|
5,728.68
60
|
-23.71% |
|
USD | NL0009538784
|
291.68
22:30:00
|
291.50
05/16/2026
|
+0.06%
+0.18
|
291.66
100
|
291.75
200
|
+34.29% |
|
USD | US67103H1077
|
91.74
22:30:00
|
88.49
05/16/2026
|
+3.67%
+3.25
|
91.76
1,200
|
91.77
800
|
-2.98% |
|
USD | US6745991058
|
59.70
22:15:00
|
59.62
05/16/2026
|
+0.13%
+0.08
|
59.70
400
|
59.71
30,200
|
+44.99% |
|
USD | US6795801009
|
204.13
22:30:00
|
203.12
05/16/2026
|
+0.50%
+1.01
|
204.10
100
|
204.27
300
|
+29.54% |
|
USD | US6819191064
|
73.14
22:15:00
|
70.83
05/16/2026
|
+3.26%
+2.31
|
73.16
18,400
|
73.17
11,100
|
-12.28% |
|
USD | US6821891057
|
109.43
22:30:00
|
113.11
05/16/2026
|
-3.25%
-3.68
|
109.39
100
|
109.42
200
|
+108.88% |
|
USD | US6826801036
|
93.76
22:15:00
|
92.32
05/16/2026
|
+1.56%
+1.44
|
93.74
100
|
93.76
21,600
|
+25.61% |
|
USD | US68389X1054
|
186.61
22:15:00
|
192.95
05/16/2026
|
-3.29%
-6.34
|
186.56
6,400
|
186.57
28,400
|
-1.01% |
|
USD | US68902V1070
|
71.13
22:15:00
|
71.01
05/16/2026
|
+0.17%
+0.12
|
71.15
23,600
|
71.16
2,800
|
-18.71% |
|
USD | US6937181088
|
111.68
22:30:00
|
110.32
05/16/2026
|
+1.23%
+1.36
|
111.67
100
|
111.70
100
|
+0.74% |
|
USD | US6951561090
|
210.69
22:15:00
|
212.08
05/16/2026
|
-0.66%
-1.39
|
210.89
1,900
|
210.90
900
|
+2.84% |
|
USD | US69608A1088
|
135.14
22:30:00
|
133.99
05/16/2026
|
+0.86%
+1.15
|
135.08
200
|
135.11
2,200
|
-24.62% |
|
USD | US6974351057
|
247.55
22:30:00
|
242.83
05/16/2026
|
+1.94%
+4.72
|
247.47
800
|
247.56
500
|
+31.83% |
|
USD | US69932A2042
|
9.82
22:30:00
|
9.89
05/16/2026
|
-0.71%
-0.07
|
9.82
39,400
|
9.83
20,400
|
-26.19% |
|
USD | US7010941042
|
858.43
22:15:00
|
862.72
05/16/2026
|
-0.50%
-4.29
|
858.72
1,400
|
858.86
40
|
-1.85% |
|
USD | US7043261079
|
94.49
22:30:00
|
91.54
05/16/2026
|
+3.22%
+2.95
|
94.50
600
|
94.51
600
|
-18.40% |
|
USD | US70450Y1038
|
44.385
22:30:00
|
44.41
05/16/2026
|
-0.06%
-0.025
|
44.37
600
|
44.38
900
|
-23.93% |
|
USD | IE00BLS09M33
|
73.41
22:15:00
|
72.68
05/16/2026
|
+1.00%
+0.73
|
73.39
2,700
|
73.40
3,900
|
-30.21% |
|
USD | US7134481081
|
149.06
22:30:00
|
149.12
05/16/2026
|
-0.04%
-0.06
|
149.02
1,200
|
149.04
100
|
+3.90% |
|
USD | US7170811035
|
25.33
22:15:00
|
25.33
05/16/2026
|
0.00%
0.00
|
25.32
39,600
|
25.33
175,400
|
+1.73% |
|
USD | US69331C1080
|
15.85
22:15:00
|
16.13
05/16/2026
|
-1.74%
-0.28
|
15.86
80,800
|
15.87
104,200
|
+0.37% |
|
USD | US7181721090
|
191.50
22:15:00
|
189.61
05/16/2026
|
+1.00%
+1.89
|
191.60
41,400
|
191.61
600
|
+18.21% |
|
USD | US7185461040
|
179.80
22:15:00
|
174.929999
05/16/2026
|
+2.04%
+3.60
|
179.81
3,600
|
179.82
3,000
|
+36.55% |
|
USD | US7234841010
|
99.76
22:15:00
|
98.40
05/16/2026
|
+1.38%
+1.36
|
99.82
1,900
|
99.83
2,000
|
+10.94% |
|
USD | US6934751057
|
213.72
22:15:00
|
212.84
05/16/2026
|
+0.41%
+0.88
|
213.82
4,700
|
213.83
4,000
|
+1.97% |
|
USD | US73278L1052
|
181.39
22:30:00
|
175.35
05/16/2026
|
+3.44%
+6.04
|
181.32
200
|
181.43
300
|
-23.34% |
|
USD | US6935061076
|
103.66
22:15:00
|
102.64
05/16/2026
|
+0.99%
+1.02
|
103.69
1,300
|
103.73
2,200
|
+0.18% |
|
USD | US69351T1060
|
34.93
22:15:00
|
34.88
05/16/2026
|
+0.14%
+0.05
|
34.94
93,600
|
34.95
27,700
|
-0.40% |
|
USD | US74251V1026
|
102.40
22:30:00
|
100.53
05/16/2026
|
+1.86%
+1.87
|
102.40
2,300
|
102.43
200
|
+13.97% |
|
USD | US7427181091
|
142.39
22:15:00
|
141.57
05/16/2026
|
+0.58%
+0.82
|
142.33
1,800
|
142.35
9,500
|
-1.21% |
|
USD | US7433151039
|
204.00
22:15:00
|
199.73
05/16/2026
|
+2.14%
+4.27
|
203.93
300
|
204.00
4,200
|
-12.29% |
|
USD | US74340W1036
|
142.31
22:15:00
|
140.53
05/16/2026
|
+1.27%
+1.78
|
142.32
15,400
|
142.33
2,200
|
+10.08% |
|
USD | US7443201022
|
102.98
22:15:00
|
101.93
05/16/2026
|
+1.03%
+1.05
|
103.01
5,100
|
103.02
3,700
|
-9.70% |
|
USD | US69370C1009
|
144.06
22:30:00
|
141.91
05/16/2026
|
+1.52%
+2.15
|
143.92
300
|
144.06
200
|
-18.54% |
|
USD | US7445731067
|
76.84
22:15:00
|
76.44
05/16/2026
|
+0.52%
+0.40
|
76.82
6,000
|
76.84
22,400
|
-4.81% |
|
USD | US74460D1090
|
296.15
22:15:00
|
292.47
05/16/2026
|
+1.26%
+3.68
|
296.06
280
|
296.26
1,640
|
+12.71% |
|
USD | US7458671010
|
111.78
22:15:00
|
110.11
05/16/2026
|
+1.52%
+1.67
|
111.80
7,900
|
111.81
8,500
|
-6.10% |
|
USD | US74743L1008
|
149.03
22:15:00
|
157.23
05/16/2026
|
-5.22%
-8.20
|
149.00
2,100
|
149.01
8,400
|
+92.57% |
|
USD | US7475251036
|
203.64
22:30:00
|
201.49
05/16/2026
|
+1.07%
+2.15
|
203.61
2,000
|
203.65
200
|
+17.80% |
|
USD | US74762E1029
|
723.03
22:15:00
|
769.99
05/16/2026
|
-6.10%
-46.96
|
723.54
1,400
|
723.55
280
|
+82.44% |
|
USD | US74834L1008
|
189.84
22:15:00
|
186.61
05/16/2026
|
+1.73%
+3.23
|
189.84
13,300
|
189.85
3,200
|
+7.54% |
|
USD | US7512121010
|
325.87
22:15:00
|
326.81
05/16/2026
|
-0.29%
-0.94
|
325.91
4,640
|
325.92
480
|
-7.58% |
|
USD | US7547301090
|
154.46
22:15:00
|
154.11
05/16/2026
|
+0.23%
+0.35
|
154.53
100
|
154.54
2,300
|
-4.04% |
|
USD | US7561091049
|
61.71
22:15:00
|
61.12
05/16/2026
|
+0.97%
+0.59
|
61.69
3,700
|
61.70
24,100
|
+8.43% |
|
USD | US7588491032
|
77.33
22:30:00
|
76.06
05/16/2026
|
+1.67%
+1.27
|
77.33
300
|
77.34
2,200
|
+10.18% |
|
USD | US75886F1075
|
629.68
22:30:00
|
698.25
05/16/2026
|
-9.82%
-68.57
|
629.34
280
|
629.67
40
|
-9.54% |
|
USD | US7591EP1005
|
26.97
22:15:00
|
26.66
05/16/2026
|
+1.16%
+0.31
|
26.97
63,200
|
26.98
55,700
|
-1.62% |
|
USD | US7607591002
|
214.52
22:15:00
|
208.32
05/16/2026
|
+2.98%
+6.20
|
214.52
1,700
|
214.66
900
|
-1.70% |
|
USD | US7611521078
|
204.15
22:15:00
|
201.88
05/16/2026
|
+1.12%
+2.27
|
204.21
1,300
|
204.22
3,500
|
-16.19% |
|
USD | US7140461093
|
95.48
22:15:00
|
93.97
05/16/2026
|
+1.61%
+1.51
|
95.51
1,000
|
95.52
21,600
|
-2.87% |
|
USD | US7707001027
|
77.15
22:30:00
|
77.14
05/16/2026
|
+0.01%
+0.01
|
77.15
100
|
77.16
3,500
|
-31.79% |
|
USD | US7739031091
|
436.36
22:15:00
|
447.360002
05/16/2026
|
-2.76%
-12.38
|
436.08
920
|
436.27
1,080
|
+15.34% |
|
USD | US7757111049
|
54.61
22:15:00
|
53.42
05/16/2026
|
+2.23%
+1.19
|
54.62
34,500
|
54.63
34,800
|
-11.00% |
|
USD | US7766961061
|
331.01
22:30:00
|
320.90
05/16/2026
|
+3.15%
+10.11
|
330.95
120
|
331.00
240
|
-27.91% |
|
USD | US7782961038
|
211.08
22:30:00
|
212.75
05/16/2026
|
-0.78%
-1.67
|
211.04
500
|
211.06
300
|
+18.10% |
|
USD | US75513E1010
|
175.95
22:15:00
|
171.18
05/16/2026
|
+2.79%
+4.77
|
175.89
300
|
175.90
18,700
|
-6.66% |
|
USD | LR0008862868
|
252.59
22:15:00
|
260.29
05/16/2026
|
-2.96%
-7.70
|
252.59
3,000
|
252.60
960
|
-6.68% |
|
USD | US78409V1044
|
417.41
22:15:00
|
403.15
05/16/2026
|
+3.54%
+14.26
|
417.63
360
|
417.64
1,400
|
-22.86% |
|
USD | US79466L3024
|
179.48
22:15:00
|
173.51
05/16/2026
|
+3.44%
+5.97
|
179.44
200
|
179.45
7,400
|
-34.50% |
|
USD | US80004C2008
|
1,333.01
22:30:00
|
1,407.61
05/16/2026
|
-5.30%
-74.60
|
1,332.00
560
|
1,333.90
280
|
+492.98% |
|
USD | US78410G1040
|
203.34
22:30:00
|
199.62
05/16/2026
|
+1.86%
+3.72
|
203.21
100
|
203.44
1,200
|
+3.20% |
|
USD | IE00BKVD2N49
|
740.84
22:30:00
|
795.47
05/16/2026
|
-6.87%
-54.63
|
740.51
40
|
740.52
600
|
+188.85% |
|
USD | US8168511090
|
90.23
22:15:00
|
90.43
05/16/2026
|
-0.22%
-0.20
|
90.21
2,700
|
90.22
21,700
|
+2.42% |
|
USD | US81762P1021
|
103.42
22:15:00
|
95.07
05/16/2026
|
+8.78%
+8.35
|
103.43
6,700
|
103.44
300
|
-37.94% |
|
USD | US8243481061
|
302.78
22:15:00
|
300.10
05/16/2026
|
+0.89%
+2.68
|
302.76
160
|
302.78
4,040
|
-7.39% |
|
USD | US83088M1027
|
70.35
22:30:00
|
68.53
05/16/2026
|
+2.66%
+1.82
|
70.32
7,800
|
70.34
300
|
+8.07% |
|
USD | AN8068571086
|
57.15
22:15:00
|
55.38
05/16/2026
|
+3.20%
+1.77
|
57.18
29,000
|
57.19
1,900
|
+44.29% |
|
USD | US8288061091
|
200.42
22:15:00
|
200.02
05/16/2026
|
+0.20%
+0.40
|
200.39
600
|
200.40
4,000
|
+8.05% |
|
USD | IE00028FXN24
|
37.35
22:15:00
|
37.48
05/16/2026
|
-0.35%
-0.13
|
37.35
8,600
|
37.36
5,000
|
-3.08% |
|
USD | US8330341012
|
363.55
22:15:00
|
359.65
05/16/2026
|
+1.08%
+3.90
|
363.65
4,040
|
363.66
7,560
|
+4.37% |
|
USD | US83444M1018
|
76.13
22:15:00
|
74.26
05/16/2026
|
+2.52%
+1.87
|
76.18
2,400
|
76.19
8,200
|
-6.28% |
|
USD | US8425871071
|
93.71
22:15:00
|
91.79
05/16/2026
|
+1.25%
+1.16
|
93.72
50,900
|
93.73
3,200
|
+6.14% |
|
USD | US8447411088
|
38.36
22:15:00
|
38.50
05/16/2026
|
-0.36%
-0.14
|
38.35
36,800
|
38.36
5,000
|
-6.85% |
|
USD | US8552441094
|
106.60
22:30:00
|
106.815
05/16/2026
|
-0.20%
-0.215
|
106.60
100
|
106.61
1,300
|
+26.84% |
|
USD | US8574771031
|
153.74
22:15:00
|
152.85
05/16/2026
|
+0.58%
+0.89
|
153.74
4,100
|
153.78
6,700
|
+18.48% |
|
USD | US8581191009
|
228.58
22:30:00
|
229.34
05/16/2026
|
-0.33%
-0.76
|
228.50
300
|
228.62
500
|
+35.34% |
|
USD | IE00BFY8C754
|
212.87
22:15:00
|
212.11
05/16/2026
|
+0.36%
+0.76
|
212.87
1,100
|
213.10
100
|
-16.33% |
|
USD | US8545021011
|
75.45
22:15:00
|
75.14
05/16/2026
|
+0.41%
+0.31
|
75.43
3,800
|
75.44
1,500
|
+1.16% |
|
USD | US8636671013
|
313.22
22:15:00
|
306.76
05/16/2026
|
+2.11%
+6.46
|
313.28
2,240
|
313.29
2,960
|
-12.72% |
|
USD | US86800U3023
|
30.85
22:30:00
|
31.04
05/16/2026
|
-0.61%
-0.19
|
30.83
5,000
|
30.85
1,000
|
+6.05% |
|
USD | US87165B1035
|
71.05
22:15:00
|
71.38
05/16/2026
|
-0.46%
-0.33
|
71.06
18,500
|
71.07
10,300
|
-14.44% |
|
USD | US8716071076
|
498.43
22:30:00
|
502.42
05/16/2026
|
-0.79%
-3.99
|
498.16
160
|
498.45
320
|
+6.96% |
|
USD | US8718291078
|
73.52
22:15:00
|
72.57
05/16/2026
|
+1.31%
+0.95
|
73.51
3,800
|
73.52
26,400
|
-1.52% |
|
USD | US74144T1088
|
102.38
22:30:00
|
102.01
05/16/2026
|
+0.36%
+0.37
|
102.36
200
|
102.38
200
|
-0.36% |
|
USD | US8725901040
|
190.65
22:30:00
|
185.22
05/16/2026
|
+2.93%
+5.43
|
190.60
500
|
190.65
200
|
-8.78% |
|
USD | US8740541094
|
242.16
22:30:00
|
242.44
05/16/2026
|
-0.12%
-0.28
|
242.14
200
|
242.25
100
|
-5.31% |
|
USD | US8760301072
|
131.17
22:15:00
|
129.32
05/16/2026
|
+1.43%
+1.85
|
131.17
3,100
|
131.23
4,400
|
+1.21% |
|
USD | US87612G1013
|
274.70
22:15:00
|
271.99
05/16/2026
|
+1.00%
+2.71
|
274.70
16,400
|
274.84
1,400
|
+47.42% |
|
USD | US87612E1064
|
123.40
22:15:00
|
121.54
05/16/2026
|
+1.53%
+1.86
|
123.38
2,100
|
123.39
14,100
|
+24.34% |
|
USD | IE000IVNQZ81
|
200.51
22:15:00
|
205.11
05/16/2026
|
-2.24%
-4.60
|
200.55
800
|
200.56
3,100
|
-9.85% |
|
USD | US8793601050
|
617.61
22:15:00
|
616.58
05/16/2026
|
+0.17%
+1.03
|
617.96
360
|
617.97
40
|
+20.73% |
|
USD | US8807701029
|
321.05
22:30:00
|
337.88
05/16/2026
|
-4.98%
-16.83
|
320.91
40
|
321.04
2,120
|
+74.56% |
|
USD | US88160R1014
|
409.99
22:30:00
|
422.24
05/16/2026
|
-2.90%
-12.25
|
410.01
40
|
410.11
1,480
|
-6.11% |
|
USD | US8825081040
|
300.60
22:30:00
|
302.73
05/16/2026
|
-0.70%
-2.13
|
300.55
800
|
300.64
100
|
+74.49% |
|
USD | US8832031012
|
90.59
22:15:00
|
88.77
05/16/2026
|
+2.05%
+1.82
|
90.59
9,000
|
90.60
200
|
+1.84% |
|
USD | US1344291091
|
20.34
22:30:00
|
20.01
05/16/2026
|
+1.65%
+0.33
|
20.33
11,900
|
20.35
21,900
|
-28.20% |
|
USD | US1255231003
|
286.69
22:15:00
|
285.27
05/16/2026
|
+0.50%
+1.42
|
286.62
760
|
286.63
6,080
|
+3.65% |
|
USD | US5007541064
|
23.35
22:30:00
|
22.92
05/16/2026
|
+1.88%
+0.43
|
23.36
5,700
|
23.37
3,200
|
-5.48% |
|
USD | US88339J1051
|
22.27
22:30:00
|
21.15
05/16/2026
|
+5.30%
+1.12
|
22.26
11,300
|
22.27
10,300
|
-44.28% |
|
USD | US8835561023
|
442.00
22:15:00
|
438.34
05/16/2026
|
+0.83%
+3.66
|
441.80
2,320
|
441.81
3,280
|
-24.35% |
|
USD | US8725401090
|
150.25
22:15:00
|
147.43
05/16/2026
|
+1.91%
+2.82
|
150.29
7,900
|
150.30
8,700
|
-4.02% |
|
USD | US87256C1018
|
194.07
22:15:00
|
190.07
05/16/2026
|
+2.10%
+4.00
|
193.97
700
|
193.98
2,800
|
-9.06% |
|
USD | US8923561067
|
31.72
22:30:00
|
30.57
05/16/2026
|
+3.76%
+1.15
|
31.71
2,100
|
31.72
19,500
|
-38.87% |
|
USD | IE00BK9ZQ967
|
460.42
22:15:00
|
466.60
05/16/2026
|
-1.32%
-6.18
|
460.78
400
|
460.79
720
|
+19.89% |
|
USD | US8936411003
|
1,182.35
22:15:00
|
1,148.97
05/16/2026
|
+2.91%
+33.38
|
1,181.27
30
|
1,182.34
440
|
-13.60% |
|
USD | US89417E1091
|
305.99
22:15:00
|
299.76
05/16/2026
|
+2.08%
+6.23
|
305.91
3,400
|
305.92
2,040
|
+3.34% |
|
USD | US8962391004
|
55.02
22:30:00
|
55.13
05/16/2026
|
-0.20%
-0.11
|
55.00
600
|
55.01
400
|
-29.64% |
|
USD | US89832Q1094
|
47.05
22:15:00
|
46.96
05/16/2026
|
+0.19%
+0.09
|
47.04
1,700
|
47.05
77,000
|
-4.57% |
|
USD | US88262P1021
|
386.61
22:15:00
|
385.17
05/16/2026
|
+0.37%
+1.44
|
386.82
2,120
|
386.83
720
|
+34.10% |
|
USD | US9022521051
|
320.79
22:15:00
|
311.89
05/16/2026
|
+2.85%
+8.90
|
320.58
640
|
320.79
8,320
|
-31.29% |
|
USD | US9024941034
|
66.68
22:15:00
|
65.79
05/16/2026
|
+1.35%
+0.89
|
66.67
26,700
|
66.68
2,500
|
+12.23% |
|
USD | US90353T1007
|
75.08
22:15:00
|
75.09
05/16/2026
|
-0.01%
-0.01
|
75.07
4,600
|
75.08
19,000
|
-8.10% |
|
USD | US9026531049
|
37.46
22:15:00
|
36.92
05/16/2026
|
+1.46%
+0.54
|
37.45
100
|
37.46
85,100
|
+0.65% |
|
USD | US90384S3031
|
479.87
22:30:00
|
494.28
05/16/2026
|
-2.92%
-14.41
|
479.84
480
|
480.29
320
|
-18.30% |
|
USD | US9078181081
|
275.13
22:15:00
|
270.56
05/16/2026
|
+1.69%
+4.57
|
275.25
1,900
|
275.26
2,700
|
+16.96% |
|
USD | US9100471096
|
92.55
22:30:00
|
92.85
05/16/2026
|
-0.32%
-0.30
|
92.57
600
|
92.58
700
|
-16.96% |
|
USD | US9113631090
|
944.57
22:15:00
|
961.15
05/16/2026
|
-1.73%
-16.58
|
945.06
2,920
|
945.07
40
|
+18.76% |
|
USD | US91324P1021
|
391.13
22:15:00
|
393.85
05/16/2026
|
-0.69%
-2.72
|
391.15
4,520
|
391.16
2,280
|
+19.31% |
|
USD | US9139031002
|
169.27
22:15:00
|
168.64
05/16/2026
|
+0.37%
+0.63
|
169.21
1,100
|
169.33
2,600
|
-22.65% |
|
USD | US9029733048
|
53.45
22:15:00
|
53.12
05/16/2026
|
+0.62%
+0.33
|
53.45
70,800
|
53.46
5,500
|
-0.45% |
|
USD | US9113121068
|
95.53
22:15:00
|
97.29
05/16/2026
|
-3.44%
-3.40
|
95.55
9,400
|
95.56
2,200
|
-0.26% |
|
USD | US91913Y1001
|
258.52
22:15:00
|
250.74
05/16/2026
|
+3.10%
+7.78
|
258.49
3,000
|
258.51
6,900
|
+54.03% |
|
USD | US9224751084
|
163.85
22:15:00
|
158.86
05/16/2026
|
+3.14%
+4.99
|
163.93
2,500
|
163.94
1,200
|
-28.84% |
|
USD | US92276F1003
|
88.14
22:15:00
|
87.45
05/16/2026
|
+0.79%
+0.69
|
88.08
3,300
|
88.14
14,000
|
+13.01% |
|
USD | US92338C1036
|
86.71
22:15:00
|
84.83
05/16/2026
|
+2.22%
+1.88
|
86.68
29,600
|
86.69
8,500
|
-14.98% |
|
USD | US92343E1029
|
305.31
22:30:00
|
297.57
05/16/2026
|
+2.60%
+7.74
|
305.39
100
|
305.54
100
|
+22.48% |
|
USD | US92345Y1064
|
171.52
22:30:00
|
162.55
05/16/2026
|
+5.52%
+8.97
|
171.48
900
|
171.63
700
|
-27.33% |
|
USD | US92343V1044
|
46.76
22:15:00
|
46.37
05/16/2026
|
+0.84%
+0.39
|
46.82
256,900
|
46.83
5,500
|
+13.85% |
|
USD | US92532F1003
|
436.58
22:30:00
|
436.95
05/16/2026
|
-0.08%
-0.37
|
436.41
240
|
437.09
680
|
-3.62% |
|
USD | US92537N1081
|
339.73
22:15:00
|
370.94
05/16/2026
|
-8.41%
-31.21
|
339.72
3,800
|
339.83
240
|
+128.96% |
|
USD | US92556V1061
|
16.50
22:30:00
|
16.48
05/16/2026
|
+0.12%
+0.02
|
16.50
44,000
|
16.51
10,400
|
+32.37% |
|
USD | US9256521090
|
28.50
22:15:00
|
27.90
05/16/2026
|
+2.15%
+0.60
|
28.49
400
|
28.50
37,800
|
-0.78% |
|
USD | US92826C8394
|
332.64
22:15:00
|
325.75
05/16/2026
|
+2.12%
+6.89
|
332.79
12,360
|
332.81
40
|
-7.12% |
|
USD | US92840M1027
|
136.75
22:15:00
|
139.68
05/16/2026
|
-2.10%
-2.93
|
136.74
300
|
136.75
31,500
|
-13.42% |
|
USD | US9291601097
|
266.33
22:15:00
|
267.83
05/16/2026
|
-0.56%
-1.50
|
266.24
720
|
266.43
3,760
|
-6.10% |
|
USD | US0844231029
|
68.76
22:15:00
|
66.45
05/16/2026
|
+3.48%
+2.31
|
68.76
52,600
|
68.77
1,100
|
-5.23% |
|
USD | US9311421039
|
133.34
22:30:00
|
131.45
05/16/2026
|
+1.44%
+1.89
|
133.36
1,500
|
133.37
30,300
|
+17.99% |
|
USD | US2546871060
|
103.91
22:15:00
|
102.72
05/16/2026
|
+1.16%
+1.19
|
103.97
17,700
|
103.98
8,900
|
-9.71% |
|
USD | US9344231041
|
27.10
22:30:00
|
26.98
05/16/2026
|
+0.44%
+0.12
|
27.09
98,300
|
27.10
10,100
|
-6.38% |
|
USD | US94106L1098
|
222.73
22:15:00
|
219.82
05/16/2026
|
+1.32%
+2.91
|
222.81
2,300
|
222.82
4,600
|
+0.05% |
|
USD | US9418481035
|
332.19
22:15:00
|
329.22
05/16/2026
|
+0.90%
+2.97
|
332.14
4,040
|
332.32
1,720
|
-13.32% |
|
USD | US92939U1060
|
109.55
22:15:00
|
109.16
05/16/2026
|
+0.36%
+0.39
|
109.64
15,800
|
109.65
1,100
|
+3.51% |
|
USD | US9497461015
|
74.37
22:15:00
|
73.42
05/16/2026
|
+1.29%
+0.95
|
74.40
29,600
|
74.41
14,500
|
-21.22% |
|
USD | US95040Q1040
|
212.61
22:15:00
|
213.74
05/16/2026
|
-0.53%
-1.13
|
212.77
12,500
|
212.78
300
|
+15.16% |
|
USD | US9553061055
|
304.41
22:15:00
|
302.89
05/16/2026
|
+0.50%
+1.52
|
304.53
2,800
|
304.54
200
|
+10.09% |
|
USD | US9581021055
|
458.68
22:30:00
|
482.02
05/16/2026
|
-4.84%
-23.34
|
458.64
120
|
458.68
960
|
+179.80% |
|
USD | US9297401088
|
260.17
22:15:00
|
263.90
05/16/2026
|
-1.41%
-3.73
|
260.28
4,100
|
260.32
300
|
+23.64% |
|
USD | US9621661043
|
22.87
22:15:00
|
22.68
05/16/2026
|
+0.84%
+0.19
|
22.86
14,600
|
22.87
19,600
|
-4.26% |
|
USD | US9694571004
|
77.69
22:15:00
|
77.72
05/16/2026
|
-0.04%
-0.03
|
77.67
2,900
|
77.68
8,400
|
+29.30% |
|
USD | US9699041011
|
169.16
22:15:00
|
168.64
05/16/2026
|
+0.31%
+0.52
|
169.07
10,600
|
169.15
1,000
|
-5.57% |
|
USD | IE00BDB6Q211
|
256.86
22:30:00
|
248.38
05/16/2026
|
+3.41%
+8.48
|
256.85
80
|
256.99
80
|
-24.41% |
|
USD | US98138H1014
|
128.88
22:30:00
|
125.01
05/16/2026
|
+3.10%
+3.87
|
128.81
100
|
128.88
100
|
-41.80% |
|
USD | US3848021040
|
1,265.03
22:15:00
|
1,272.47
05/16/2026
|
-0.58%
-7.44
|
1,265.65
890
|
1,265.66
350
|
+26.11% |
|
USD | US9831341071
|
95.51
22:30:00
|
95.42
05/16/2026
|
+0.09%
+0.09
|
95.51
300
|
95.61
400
|
-20.70% |
|
USD | US98389B1008
|
78.10
22:30:00
|
77.92
05/16/2026
|
+0.23%
+0.18
|
78.08
1,400
|
78.09
1,700
|
+5.50% |
|
USD | US98419M1009
|
108.30
22:15:00
|
108.12
05/16/2026
|
+0.17%
+0.18
|
108.30
4,200
|
108.34
2,500
|
-20.61% |
|
USD | US9884981013
|
152.31
22:15:00
|
149.97
05/16/2026
|
+1.56%
+2.34
|
152.37
11,000
|
152.38
2,100
|
-0.87% |
|
USD | US9892071054
|
260.06
22:30:00
|
259.35
05/16/2026
|
+0.27%
+0.71
|
259.84
300
|
260.10
300
|
+6.81% |
|
USD | US98956P1021
|
85.14
22:15:00
|
83.70
05/16/2026
|
+1.72%
+1.44
|
85.12
4,400
|
85.13
5,700
|
-6.92% |
|
USD | US98978V1035
|
77.72
22:15:00
|
74.22
05/16/2026
|
+4.72%
+3.50
|
77.67
5,000
|
77.68
10,500
|
-41.01% |