{"data":[{"code":"EBM", "expiry":"DEC24", "value":"228,75", "ask":"229,75", "askvol":"22","bid":"228,75", "bidvol":"8", "high":"230,00", "low":"226,50","volume":"53915", "vari":"-3,50", "time":"18:33"},{"code":"EBM", "expiry":"MAR25", "value":"240,00", "ask":"244,50", "askvol":"40","bid":"237,50", "bidvol":"20", "high":"241,00", "low":"237,50","volume":"31472", "vari":"-2,50", "time":"18:33"},{"code":"EBM", "expiry":"MAY25", "value":"243,75", "ask":"", "askvol":"","bid":"242,50", "bidvol":"5", "high":"245,00", "low":"242,25","volume":"14640", "vari":"-2,25", "time":"18:33"},{"code":"EBM", "expiry":"SEP25", "value":"237,00", "ask":"240,25", "askvol":"1","bid":"236,00", "bidvol":"2", "high":"238,25", "low":"236,75","volume":"3538", "vari":"-2,50", "time":"18:33"},{"code":"EBM", "expiry":"DEC25", "value":"242,00", "ask":"244,00", "askvol":"9","bid":"241,00", "bidvol":"51", "high":"243,00", "low":"241,25","volume":"962", "vari":"-2,25", "time":"18:33"},{"code":"EBM", "expiry":"MAR26", "value":"245,50", "ask":"246,75", "askvol":"2","bid":"215,00", "bidvol":"31", "high":"246,00", "low":"244,25","volume":"51", "vari":"-2,25", "time":"18:33"},{"code":"EBM", "expiry":"MAY26", "value":"246,50", "ask":"250,00", "askvol":"5","bid":"215,00", "bidvol":"50", "high":"245,75", "low":"245,50","volume":"2", "vari":"-2,50", "time":"18:33"},{"code":"EBM", "expiry":"SEP26", "value":"232,25", "ask":"244,00", "askvol":"1","bid":"229,25", "bidvol":"10", "high":"232,25", "low":"232,25","volume":"", "vari":"-2,00", "time":"18:33"},{"code":"EMA", "expiry":"NOV24", "value":"213,50", "ask":"", "askvol":"","bid":"212,25", "bidvol":"4", "high":"215,25", "low":"212,25","volume":"2196", "vari":"-2,75", "time":"18:33"},{"code":"EMA", "expiry":"MAR25", "value":"220,25", "ask":"222,50", "askvol":"1","bid":"218,50", "bidvol":"2", "high":"222,00", "low":"219,00","volume":"2123", "vari":"-3,00", "time":"18:33"},{"code":"EMA", "expiry":"JUN25", "value":"224,75", "ask":"", "askvol":"","bid":"223,00", "bidvol":"23", "high":"225,75", "low":"223,50","volume":"636", "vari":"-2,00", "time":"18:33"},{"code":"EMA", "expiry":"AUG25", "value":"225,50", "ask":"230,00", "askvol":"8","bid":"210,00", "bidvol":"1", "high":"226,00", "low":"225,25","volume":"145", "vari":"-3,00", "time":"18:33"},{"code":"EMA", "expiry":"NOV25", "value":"217,75", "ask":"225,50", "askvol":"20","bid":"215,00", "bidvol":"3", "high":"218,50", "low":"217,00","volume":"126", "vari":"-1,00", "time":"18:33"},{"code":"EMA", "expiry":"MAR26", "value":"215,50", "ask":"235,00", "askvol":"4","bid":"", "bidvol":"", "high":"215,50", "low":"215,50","volume":"", "vari":"-2,75", "time":"18:33"},{"code":"ECO", "expiry":"NOV24", "value":"486,75", "ask":"487,25", "askvol":"1","bid":"486,00", "bidvol":"1", "high":"489,75", "low":"482,00","volume":"12274", "vari":"+5,75", "time":"18:33"},{"code":"ECO", "expiry":"FEB25", "value":"493,00", "ask":"497,50", "askvol":"5","bid":"484,50", "bidvol":"4", "high":"497,00", "low":"491,00","volume":"16356", "vari":"+3,00", "time":"18:33"},{"code":"ECO", "expiry":"MAY25", "value":"494,50", "ask":"498,50", "askvol":"5","bid":"484,00", "bidvol":"2", "high":"498,00", "low":"493,00","volume":"3062", "vari":"+2,00", "time":"18:33"},{"code":"ECO", "expiry":"AUG25", "value":"477,50", "ask":"477,75", "askvol":"12","bid":"465,50", "bidvol":"10", "high":"480,00", "low":"475,50","volume":"477", "vari":"+1,75", "time":"18:33"},{"code":"ECO", "expiry":"NOV25", "value":"480,25", "ask":"492,00", "askvol":"1","bid":"", "bidvol":"", "high":"482,00", "low":"479,75","volume":"78", "vari":"+1,75", "time":"18:33"},{"code":"ECO", "expiry":"FEB26", "value":"483,50", "ask":"486,00", "askvol":"2","bid":"475,50", "bidvol":"1", "high":"483,50", "low":"483,50","volume":"", "vari":"+4,25", "time":"18:33"},{"code":"W", "expiry":"DEC24", "value":"589,00", "ask":"589,00", "askvol":"23","bid":"588,75", "bidvol":"43", "high":"604,25", "low":"587,75","volume":"60022", "vari":"-14,50", "time":"19:00"},{"code":"W", "expiry":"MAR25", "value":"612,25", "ask":"612,50", "askvol":"12","bid":"612,25", "bidvol":"4", "high":"627,25", "low":"611,25","volume":"19694", "vari":"-14,25", "time":"19:00"},{"code":"W", "expiry":"MAY25", "value":"625,75", "ask":"625,75", "askvol":"2","bid":"625,50", "bidvol":"5", "high":"639,00", "low":"624,50","volume":"9364", "vari":"-13,25", "time":"19:00"},{"code":"W", "expiry":"JUL25", "value":"632,25", "ask":"632,50", "askvol":"5","bid":"632,00", "bidvol":"6", "high":"645,25", "low":"631,75","volume":"4547", "vari":"-13,00", "time":"19:00"},{"code":"W", "expiry":"SEP25", "value":"642,25", "ask":"643,00", "askvol":"6","bid":"642,50", "bidvol":"1", "high":"654,50", "low":"641,75","volume":"930", "vari":"-12,25", "time":"18:58"},{"code":"W", "expiry":"DEC25", "value":"656,00", "ask":"657,00", "askvol":"4","bid":"656,50", "bidvol":"1", "high":"664,50", "low":"656,25","volume":"271", "vari":"-11,75", "time":"18:55"},{"code":"W", "expiry":"MAR26", "value":"665,50", "ask":"666,25", "askvol":"2","bid":"665,50", "bidvol":"1", "high":"673,00", "low":"669,50","volume":"45", "vari":"-10,75", "time":"18:58"},{"code":"W", "expiry":"MAY26", "value":"676,25", "ask":"687,00", "askvol":"2","bid":"0,00", "bidvol":"0", "high":"676,25", "low":"676,25","volume":"", "vari":"-7,00", "time":"20:15"},{"code":"W", "expiry":"JUL26", "value":"657,00", "ask":"656,25", "askvol":"2","bid":"0,00", "bidvol":"0", "high":"662,00", "low":"662,00","volume":"2", "vari":"-4,75", "time":"02:00"},{"code":"C", "expiry":"DEC24", "value":"423,25", "ask":"423,50", "askvol":"201","bid":"423,25", "bidvol":"257", "high":"427,50", "low":"423,00","volume":"108007", "vari":"-5,00", "time":"19:01"},{"code":"C", "expiry":"MAR25", "value":"440,75", "ask":"440,75", "askvol":"119","bid":"440,50", "bidvol":"208", "high":"445,25", "low":"440,25","volume":"31743", "vari":"-5,25", "time":"19:00"},{"code":"C", "expiry":"MAY25", "value":"449,75", "ask":"450,00", "askvol":"120","bid":"449,75", "bidvol":"15", "high":"454,50", "low":"449,50","volume":"11059", "vari":"-5,25", "time":"19:00"},{"code":"C", "expiry":"JUL25", "value":"455,25", "ask":"455,25", "askvol":"53","bid":"455,00", "bidvol":"9", "high":"459,50", "low":"454,75","volume":"7912", "vari":"-4,75", "time":"18:59"},{"code":"C", "expiry":"SEP25", "value":"448,00", "ask":"448,25", "askvol":"10","bid":"448,00", "bidvol":"6", "high":"451,75", "low":"447,75","volume":"2813", "vari":"-4,25", "time":"19:00"},{"code":"C", "expiry":"DEC25", "value":"453,50", "ask":"453,50", "askvol":"44","bid":"453,00", "bidvol":"19", "high":"456,00", "low":"452,75","volume":"4659", "vari":"-3,25", "time":"18:59"},{"code":"C", "expiry":"JUL26", "value":"473,50", "ask":"473,50", "askvol":"1","bid":"472,75", "bidvol":"4", "high":"474,50", "low":"473,50","volume":"5", "vari":"-3,25", "time":"17:54"},{"code":"C", "expiry":"DEC26", "value":"457,75", "ask":"457,50", "askvol":"1","bid":"456,75", "bidvol":"3", "high":"459,50", "low":"457,75","volume":"25", "vari":"-2,50", "time":"17:43"},{"code":"S", "expiry":"NOV24", "value":"1038,75", "ask":"1039,00", "askvol":"25","bid":"1038,75", "bidvol":"34", "high":"1055,25", "low":"1036,25","volume":"88409", "vari":"-7,25", "time":"19:00"},{"code":"S", "expiry":"JAN25", "value":"1057,25", "ask":"1057,50", "askvol":"16","bid":"1057,25", "bidvol":"1", "high":"1073,75", "low":"1054,75","volume":"31539", "vari":"-7,25", "time":"19:00"},{"code":"S", "expiry":"MAR25", "value":"1072,75", "ask":"1072,75", "askvol":"2","bid":"1072,50", "bidvol":"15", "high":"1088,75", "low":"1070,50","volume":"21117", "vari":"-7,00", "time":"19:00"},{"code":"S", "expiry":"MAY25", "value":"1086,50", "ask":"1086,75", "askvol":"6","bid":"1086,25", "bidvol":"15", "high":"1102,25", "low":"1084,25","volume":"9553", "vari":"-7,00", "time":"19:00"},{"code":"S", "expiry":"JUL25", "value":"1096,50", "ask":"1096,75", "askvol":"6","bid":"1096,25", "bidvol":"11", "high":"1111,75", "low":"1094,50","volume":"8285", "vari":"-7,00", "time":"19:00"},{"code":"S", "expiry":"AUG25", "value":"1094,75", "ask":"1095,00", "askvol":"6","bid":"1094,50", "bidvol":"8", "high":"1108,50", "low":"1093,25","volume":"1115", "vari":"-7,25", "time":"19:00"},{"code":"S", "expiry":"SEP25", "value":"1082,25", "ask":"1082,50", "askvol":"4","bid":"1082,00", "bidvol":"1", "high":"1094,75", "low":"1080,00","volume":"339", "vari":"-6,75", "time":"19:00"},{"code":"S", "expiry":"NOV25", "value":"1081,75", "ask":"1082,50", "askvol":"7","bid":"1081,75", "bidvol":"7", "high":"1094,00", "low":"1079,25","volume":"2705", "vari":"-6,25", "time":"19:00"},{"code":"S", "expiry":"JUL26", "value":"1109,50", "ask":"1106,00", "askvol":"1","bid":"1102,25", "bidvol":"3", "high":"1116,50", "low":"1109,50","volume":"14", "vari":"-8,00", "time":"20:15"},{"code":"S", "expiry":"NOV26", "value":"1082,00", "ask":"1085,00", "askvol":"1","bid":"1082,00", "bidvol":"1", "high":"1082,00", "low":"1082,00","volume":"1", "vari":"-7,50", "time":"18:45"},{"code":"SM", "expiry":"OCT24", "value":"332,00", "ask":"332,40", "askvol":"1","bid":"330,30", "bidvol":"1", "high":"336,00", "low":"332,00","volume":"99", "vari":"-0,80", "time":"17:53"},{"code":"SM", "expiry":"DEC24", "value":"329,70", "ask":"329,80", "askvol":"24","bid":"329,70", "bidvol":"3", "high":"335,80", "low":"329,00","volume":"50285", "vari":"-2,80", "time":"19:00"},{"code":"SM", "expiry":"JAN25", "value":"328,40", "ask":"328,50", "askvol":"11","bid":"328,40", "bidvol":"2", "high":"334,20", "low":"327,80","volume":"24953", "vari":"-2,70", "time":"19:00"},{"code":"SM", "expiry":"MAR25", "value":"328,80", "ask":"328,90", "askvol":"2","bid":"328,80", "bidvol":"3", "high":"334,00", "low":"328,30","volume":"19482", "vari":"-2,30", "time":"19:00"},{"code":"SM", "expiry":"MAY25", "value":"330,20", "ask":"330,40", "askvol":"6","bid":"330,20", "bidvol":"1", "high":"334,70", "low":"329,80","volume":"11372", "vari":"-1,80", "time":"19:00"},{"code":"SM", "expiry":"JUL25", "value":"332,90", "ask":"333,10", "askvol":"4","bid":"332,90", "bidvol":"3", "high":"337,10", "low":"332,70","volume":"9680", "vari":"-1,30", "time":"19:00"},{"code":"SM", "expiry":"AUG25", "value":"332,90", "ask":"333,10", "askvol":"2","bid":"332,90", "bidvol":"3", "high":"336,70", "low":"332,70","volume":"2486", "vari":"-0,70", "time":"19:00"},{"code":"SM", "expiry":"SEP25", "value":"332,20", "ask":"332,50", "askvol":"8","bid":"332,20", "bidvol":"2", "high":"335,40", "low":"331,30","volume":"1075", "vari":"-0,20", "time":"18:47"},{"code":"SM", "expiry":"OCT25", "value":"331,60", "ask":"331,10", "askvol":"1","bid":"330,80", "bidvol":"1", "high":"333,70", "low":"329,20","volume":"834", "vari":"+1,00", "time":"18:44"},{"code":"SM", "expiry":"DEC25", "value":"332,80", "ask":"333,10", "askvol":"3","bid":"332,80", "bidvol":"1", "high":"335,60", "low":"331,00","volume":"1256", "vari":"+0,40", "time":"18:47"},{"code":"SM", "expiry":"JUL26", "value":"335,00", "ask":"336,70", "askvol":"1","bid":"333,20", "bidvol":"1", "high":"335,00", "low":"335,00","volume":"", "vari":"-7,30", "time":"20:15"},{"code":"SM", "expiry":"OCT26", "value":"329,50", "ask":"0,00", "askvol":"0","bid":"335,20", "bidvol":"1", "high":"329,50", "low":"329,50","volume":"", "vari":"-7,50", "time":"20:15"},{"code":"SM", "expiry":"DEC26", "value":"331,70", "ask":"0,00", "askvol":"0","bid":"335,00", "bidvol":"10", "high":"331,70", "low":"331,70","volume":"", "vari":"-7,40", "time":"20:15"},{"code":"BO", "expiry":"OCT24", "value":"44,69", "ask":"44,45", "askvol":"2","bid":"43,96", "bidvol":"6", "high":"44,69", "low":"44,69","volume":"", "vari":"+0,97", "time":"20:15"},{"code":"BO", "expiry":"DEC24", "value":"44,13", "ask":"44,14", "askvol":"9","bid":"44,12", "bidvol":"8", "high":"45,29", "low":"43,89","volume":"62497", "vari":"-0,40", "time":"19:01"},{"code":"BO", "expiry":"JAN25", "value":"44,12", "ask":"44,13", "askvol":"4","bid":"44,11", "bidvol":"1", "high":"45,19", "low":"43,85","volume":"20074", "vari":"-0,36", "time":"19:01"},{"code":"BO", "expiry":"MAR25", "value":"44,25", "ask":"44,26", "askvol":"4","bid":"44,24", "bidvol":"1", "high":"45,24", "low":"43,99","volume":"17448", "vari":"-0,34", "time":"19:00"},{"code":"BO", "expiry":"MAY25", "value":"44,43", "ask":"44,45", "askvol":"4","bid":"44,43", "bidvol":"1", "high":"45,38", "low":"44,19","volume":"8803", "vari":"-0,35", "time":"19:00"},{"code":"BO", "expiry":"JUL25", "value":"44,60", "ask":"44,61", "askvol":"6","bid":"44,57", "bidvol":"1", "high":"45,50", "low":"44,35","volume":"6175", "vari":"-0,35", "time":"19:00"},{"code":"BO", "expiry":"AUG25", "value":"44,39", "ask":"44,45", "askvol":"1","bid":"44,43", "bidvol":"1", "high":"45,32", "low":"44,32","volume":"1370", "vari":"-0,43", "time":"18:57"},{"code":"BO", "expiry":"SEP25", "value":"44,44", "ask":"44,27", "askvol":"1","bid":"44,20", "bidvol":"1", "high":"45,09", "low":"44,30","volume":"509", "vari":"-0,18", "time":"18:17"},{"code":"BO", "expiry":"OCT25", "value":"43,89", "ask":"44,00", "askvol":"2","bid":"43,93", "bidvol":"1", "high":"44,52", "low":"44,01","volume":"106", "vari":"-0,45", "time":"18:41"},{"code":"BO", "expiry":"DEC25", "value":"43,83", "ask":"43,95", "askvol":"2","bid":"43,91", "bidvol":"1", "high":"44,74", "low":"43,79","volume":"396", "vari":"-0,48", "time":"18:55"},{"code":"BO", "expiry":"JUL26", "value":"44,48", "ask":"44,15", "askvol":"1","bid":"43,82", "bidvol":"1", "high":"44,48", "low":"44,48","volume":"", "vari":"+0,86", "time":"20:15"},{"code":"BO", "expiry":"OCT26", "value":"44,24", "ask":"0,00", "askvol":"0","bid":"45,64", "bidvol":"1", "high":"44,24", "low":"44,24","volume":"", "vari":"+0,86", "time":"20:15"},{"code":"BO", "expiry":"DEC26", "value":"44,11", "ask":"0,00", "askvol":"0","bid":"38,00", "bidvol":"1", "high":"44,11", "low":"44,11","volume":"", "vari":"+0,86", "time":"20:15"}], "euronext":"04/10/2024 18:33 (GMT+1)", "cbot":"04/10/2024 19:01 (GMT+1)"}