var quotes45183 = { 'ZC*1': { name: 'Corn', flag: 's', price_2_close: '439.5', open_interest: '8257', tradetime: '20240501132000', stock_14d: '79', symbol: 'ZCK24', open: '440', high: '444.25', low: '437.25', last: '443.25', rawLast: '443.25', change: '3.75', pctchange: '0.85', volume: '3541', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574408', short_display: 'CBOT', cik: '', previous: '439.5', displaytime: '1714569594', timestamp: '20240501143008', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '437', bidsize: '13', ask: '444.75', asksize: '1', session_id: 'combined', session: ' ', ticktype: '.', settlement: '443.25', ysettlement: '439.5', yvolume: '14833', tradesize: '1', pchange: '+0.85%', openinterest: '8257', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZC*2': { name: 'Corn', flag: 's', price_2_close: '446.75', open_interest: '700144', tradetime: '20240501132000', stock_14d: '71.17', symbol: 'ZCN24', open: '446.75', high: '451.5', low: '443.75', last: '450.75', rawLast: '450.75', change: '4', pctchange: '0.9', volume: '142475', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574863', short_display: 'CBOT', cik: '', previous: '446.75', displaytime: '1714569599', timestamp: '20240501143743', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '450', bidsize: '99', ask: '450', asksize: '19', session_id: 'combined', session: 'G', ticktype: '.', settlement: '450.75', ysettlement: '446.75', yvolume: '149008', tradesize: '1', pchange: '+0.9%', openinterest: '700144', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZC*3': { name: 'Corn', flag: 's', price_2_close: '455.75', open_interest: '221544', tradetime: '20240501132000', stock_14d: '70.67', symbol: 'ZCU24', open: '455.75', high: '460', low: '452', last: '459', rawLast: '459', change: '3.25', pctchange: '0.71', volume: '41633', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574405', short_display: 'CBOT', cik: '', previous: '455.75', displaytime: '1714569596', timestamp: '20240501143005', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '457.75', bidsize: '7', ask: '458', asksize: '4', session_id: 'combined', session: 'G', ticktype: '.', settlement: '459', ysettlement: '455.75', yvolume: '35495', tradesize: '1', pchange: '+0.71%', openinterest: '221544', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZC*4': { name: 'Corn', flag: 's', price_2_close: '469.5', open_interest: '364394', tradetime: '20240501132000', stock_14d: '68.54', symbol: 'ZCZ24', open: '469.25', high: '473.5', low: '466', last: '472.75', rawLast: '472.75', change: '3.25', pctchange: '0.69', volume: '54435', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574740', short_display: 'CBOT', cik: '', previous: '469.5', displaytime: '1714569599', timestamp: '20240501143540', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '471.25', bidsize: '2', ask: '471.25', asksize: '3', session_id: 'combined', session: 'G', ticktype: '.', settlement: '472.75', ysettlement: '469.5', yvolume: '60281', tradesize: '1', pchange: '+0.69%', openinterest: '364394', changedir: 'up', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZC*5': { name: 'Corn', flag: 's', price_2_close: '483.5', open_interest: '52626', tradetime: '20240501132000', stock_14d: '74.18', symbol: 'ZCH25', open: '483', high: '487', low: '479.75', last: '486.5', rawLast: '486.5', change: '3', pctchange: '0.62', volume: '8554', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '483.5', displaytime: '1714569554', timestamp: '20240501143000', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '479', bidsize: '3', ask: '485', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '486.5', ysettlement: '483.5', yvolume: '10576', tradesize: '9', pchange: '+0.62%', openinterest: '52626', changedir: 'up', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZC*6': { name: 'Corn', flag: 's', price_2_close: '492.5', open_interest: '12554', tradetime: '20240501132000', stock_14d: '75.56', symbol: 'ZCK25', open: '492', high: '495.5', low: '488.5', last: '495', rawLast: '495', change: '2.5', pctchange: '0.51', volume: '1775', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574405', short_display: 'CBOT', cik: '', previous: '492.5', displaytime: '1714569404', timestamp: '20240501143005', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '486.75', bidsize: '1', ask: '495', asksize: '4', session_id: 'combined', session: 'G', ticktype: '.', settlement: '495', ysettlement: '492.5', yvolume: '2361', tradesize: '1', pchange: '+0.51%', openinterest: '12554', changedir: 'up', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'ZC*7': { name: 'Corn', flag: 's', price_2_close: '499', open_interest: '26415', tradetime: '20240501132000', stock_14d: '75.97', symbol: 'ZCN25', open: '498', high: '501.75', low: '494.75', last: '501.25', rawLast: '501.25', change: '2.25', pctchange: '0.45', volume: '2323', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574699', short_display: 'CBOT', cik: '', previous: '499', displaytime: '1714569598', timestamp: '20240501143459', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '493.25', bidsize: '3', ask: '501', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '501.25', ysettlement: '499', yvolume: '4066', tradesize: '1', pchange: '+0.45%', openinterest: '26415', changedir: 'up', exchangeRate: '1', month: 'July 2025', shortmonth: 'Jul 2025' }, 'ZC*8': { name: 'Corn', flag: 's', price_2_close: '480.75', open_interest: '3039', tradetime: '20240501132000', stock_14d: '51.85', symbol: 'ZCU25', open: '478.75', high: '482.75', low: '477.25', last: '482.75', rawLast: '482.75', change: '2', pctchange: '0.42', volume: '63', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '480.75', displaytime: '1714569558', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '475', bidsize: '8', ask: '489', asksize: '4', session_id: 'combined', session: ' ', ticktype: '.', settlement: '482.75', ysettlement: '480.75', yvolume: '166', tradesize: '1', pchange: '+0.42%', openinterest: '3039', changedir: 'up', exchangeRate: '1', month: 'September 2025', shortmonth: 'Sep 2025' }, 'ZS*1': { name: 'Soybean', flag: 's', price_2_close: '1145.5', open_interest: '3199', tradetime: '20240501132000', stock_14d: '45.94', symbol: 'ZSK24', open: '1145', high: '1156.25', low: '1141', last: '1155.75', rawLast: '1155.75', change: '10.25', pctchange: '0.89', volume: '2912', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574431', short_display: 'CBOT', cik: '', previous: '1145.5', displaytime: '1714569316', timestamp: '20240501143031', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1141', bidsize: '20', ask: '1165', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '1155.75', ysettlement: '1145.5', yvolume: '5743', tradesize: '2', pchange: '+0.89%', openinterest: '3199', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZS*2': { name: 'Soybean', flag: 's', price_2_close: '1163', open_interest: '380807', tradetime: '20240501132000', stock_14d: '55.05', symbol: 'ZSN24', open: '1161', high: '1171.5', low: '1156.25', last: '1170.25', rawLast: '1170.25', change: '7.25', pctchange: '0.62', volume: '84959', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '1163', displaytime: '1714569599', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1169.5', bidsize: '1', ask: '1169.75', asksize: '1', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1170.25', ysettlement: '1163', yvolume: '153691', tradesize: '1', pchange: '+0.62%', openinterest: '380807', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZS*3': { name: 'Soybean', flag: 's', price_2_close: '1165.5', open_interest: '35783', tradetime: '20240501132000', stock_14d: '57.36', symbol: 'ZSQ24', open: '1163', high: '1173', low: '1159', last: '1171.75', rawLast: '1171.75', change: '6.25', pctchange: '0.54', volume: '12892', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574926', short_display: 'CBOT', cik: '', previous: '1165.5', displaytime: '1714569562', timestamp: '20240501143845', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1170', bidsize: '4', ask: '1170', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '1171.75', ysettlement: '1165.5', yvolume: '26748', tradesize: '4', pchange: '+0.54%', openinterest: '35783', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZS*4': { name: 'Soybean', flag: 's', price_2_close: '1156.75', open_interest: '25755', tradetime: '20240501132000', stock_14d: '60.36', symbol: 'ZSU24', open: '1154', high: '1162.75', low: '1151', last: '1161.25', rawLast: '1161.25', change: '4.5', pctchange: '0.39', volume: '6803', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '1156.75', displaytime: '1714569555', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1160', bidsize: '4', ask: '1165', asksize: '2', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1161.25', ysettlement: '1156.75', yvolume: '10365', tradesize: '1', pchange: '+0.39%', openinterest: '25755', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZS*5': { name: 'Soybean', flag: 's', price_2_close: '1159.5', open_interest: '175150', tradetime: '20240501132000', stock_14d: '56.08', symbol: 'ZSX24', open: '1156.5', high: '1166', low: '1153.75', last: '1165', rawLast: '1165', change: '5.5', pctchange: '0.47', volume: '24237', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574409', short_display: 'CBOT', cik: '', previous: '1159.5', displaytime: '1714569597', timestamp: '20240501143008', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1161.75', bidsize: '1', ask: '1167.25', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '1165', ysettlement: '1159.5', yvolume: '47521', tradesize: '1', pchange: '+0.47%', openinterest: '175150', changedir: 'up', exchangeRate: '1', month: 'November 2024', shortmonth: 'Nov 2024' }, 'ZS*6': { name: 'Soybean', flag: 's', price_2_close: '1171.25', open_interest: '27917', tradetime: '20240501132000', stock_14d: '55.36', symbol: 'ZSF25', open: '1170', high: '1178', low: '1165.75', last: '1177', rawLast: '1177', change: '5.75', pctchange: '0.49', volume: '4933', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '1171.25', displaytime: '1714569557', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1160', bidsize: '4', ask: '1185', asksize: '2', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1177', ysettlement: '1171.25', yvolume: '7695', tradesize: '1', pchange: '+0.49%', openinterest: '27917', changedir: 'up', exchangeRate: '1', month: 'January 2025', shortmonth: 'Jan 2025' }, 'ZS*7': { name: 'Soybean', flag: 's', price_2_close: '1171.75', open_interest: '46833', tradetime: '20240501132000', stock_14d: '54.85', symbol: 'ZSH25', open: '1169', high: '1178', low: '1166.5', last: '1177.5', rawLast: '1177.5', change: '5.75', pctchange: '0.49', volume: '1985', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '1171.75', displaytime: '1714569542', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1165', bidsize: '7', ask: '1178', asksize: '68', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1177.5', ysettlement: '1171.75', yvolume: '5119', tradesize: '1', pchange: '+0.49%', openinterest: '46833', changedir: 'up', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZS*8': { name: 'Soybean', flag: 's', price_2_close: '1176.75', open_interest: '13998', tradetime: '20240501132000', stock_14d: '53.04', symbol: 'ZSK25', open: '1173.75', high: '1182.5', low: '1172', last: '1181.75', rawLast: '1181.75', change: '5', pctchange: '0.42', volume: '364', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574409', short_display: 'CBOT', cik: '', previous: '1176.75', displaytime: '1714569444', timestamp: '20240501143008', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1168', bidsize: '52', ask: '1190', asksize: '10', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1181.75', ysettlement: '1176.75', yvolume: '1402', tradesize: '3', pchange: '+0.42%', openinterest: '13998', changedir: 'up', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'ZM*1': { name: 'Soybean Meal', flag: 's', price_2_close: '346.3', open_interest: '2775', tradetime: '20240501132000', stock_14d: '64.13', symbol: 'ZMK24', open: '342.9', high: '343.2', low: '339.1', last: '342.6', rawLast: '342.6', change: '-3.7', pctchange: '-1.07', volume: '1802', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '346.3', displaytime: '1714569359', timestamp: '20240501141042', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '338', bidsize: '21', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '342.6', ysettlement: '346.3', yvolume: '3164', tradesize: '1', pchange: '-1.07%', openinterest: '2775', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZM*2': { name: 'Soybean Meal', flag: 's', price_2_close: '351.9', open_interest: '259425', tradetime: '20240501132000', stock_14d: '69.44', symbol: 'ZMN24', open: '347.5', high: '350', low: '344.7', last: '349', rawLast: '349', change: '-2.9', pctchange: '-0.82', volume: '73875', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '351.9', displaytime: '1714569596', timestamp: '20240501143000', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '348.8', bidsize: '4', ask: '349.7', asksize: '1', session_id: 'combined', session: ' ', ticktype: '.', settlement: '349', ysettlement: '351.9', yvolume: '157379', tradesize: '1', pchange: '-0.82%', openinterest: '259425', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZM*3': { name: 'Soybean Meal', flag: 's', price_2_close: '352.3', open_interest: '35354', tradetime: '20240501132000', stock_14d: '71.86', symbol: 'ZMQ24', open: '348.2', high: '350.6', low: '346', last: '349.8', rawLast: '349.8', change: '-2.5', pctchange: '-0.71', volume: '15463', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '352.3', displaytime: '1714569570', timestamp: '20240501143000', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '348', bidsize: '6', ask: '355', asksize: '2', session_id: 'combined', session: ' ', ticktype: '.', settlement: '349.8', ysettlement: '352.3', yvolume: '40662', tradesize: '2', pchange: '-0.71%', openinterest: '35354', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZM*4': { name: 'Soybean Meal', flag: 's', price_2_close: '352.3', open_interest: '28231', tradetime: '20240501132000', stock_14d: '72.72', symbol: 'ZMU24', open: '348', high: '350.5', low: '346.9', last: '349.8', rawLast: '349.8', change: '-2.5', pctchange: '-0.71', volume: '11102', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '352.3', displaytime: '1714569594', timestamp: '20240501143000', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '346.5', bidsize: '17', ask: '357', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '349.8', ysettlement: '352.3', yvolume: '20680', tradesize: '1', pchange: '-0.71%', openinterest: '28231', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZM*5': { name: 'Soybean Meal', flag: 's', price_2_close: '352.3', open_interest: '19256', tradetime: '20240501132000', stock_14d: '75.37', symbol: 'ZMV24', open: '348.7', high: '350.9', low: '347.3', last: '350.2', rawLast: '350.2', change: '-2.1', pctchange: '-0.6', volume: '5724', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '352.3', displaytime: '1714569542', timestamp: '20240501143000', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '347.5', bidsize: '2', ask: '355.3', asksize: '1', session_id: 'combined', session: ' ', ticktype: '.', settlement: '350.2', ysettlement: '352.3', yvolume: '12021', tradesize: '2', pchange: '-0.6%', openinterest: '19256', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'ZW*1': { name: 'Wheat', flag: 's', price_2_close: '585', open_interest: '1353', tradetime: '20240501132000', stock_14d: '63.97', symbol: 'ZWK24', open: '580.25', high: '582.25', low: '579', last: '581.5', rawLast: '581.5', change: '-3.5', pctchange: '-0.6', volume: '505', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '585', displaytime: '1714569316', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '561', bidsize: '3', ask: '609', asksize: '1', session_id: 'combined', session: ' ', ticktype: '.', settlement: '581.5', ysettlement: '585', yvolume: '1411', tradesize: '3', pchange: '-0.6%', openinterest: '1353', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZW*2': { name: 'Wheat', flag: 's', price_2_close: '603.25', open_interest: '207537', tradetime: '20240501132000', stock_14d: '64.46', symbol: 'ZWN24', open: '604.25', high: '608.75', low: '593.5', last: '599.25', rawLast: '599.25', change: '-4', pctchange: '-0.66', volume: '61151', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574413', short_display: 'CBOT', cik: '', previous: '603.25', displaytime: '1714569597', timestamp: '20240501143012', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '600', bidsize: '5', ask: '600', asksize: '11', session_id: 'combined', session: 'G', ticktype: '.', settlement: '599.25', ysettlement: '603.25', yvolume: '86577', tradesize: '1', pchange: '-0.66%', openinterest: '207537', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZW*3': { name: 'Wheat', flag: 's', price_2_close: '622.25', open_interest: '65096', tradetime: '20240501132000', stock_14d: '66.18', symbol: 'ZWU24', open: '622.75', high: '627.25', low: '614', last: '619', rawLast: '619', change: '-3.25', pctchange: '-0.52', volume: '16915', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574430', short_display: 'CBOT', cik: '', previous: '622.25', displaytime: '1714569595', timestamp: '20240501143030', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '615', bidsize: '1', ask: '625', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '619', ysettlement: '622.25', yvolume: '36470', tradesize: '1', pchange: '-0.52%', openinterest: '65096', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZW*4': { name: 'Wheat', flag: 's', price_2_close: '648.75', open_interest: '69143', tradetime: '20240501132000', stock_14d: '69.26', symbol: 'ZWZ24', open: '649', high: '653', low: '641.5', last: '645.75', rawLast: '645.75', change: '-3', pctchange: '-0.46', volume: '16824', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '648.75', displaytime: '1714569599', timestamp: '20240501143000', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '642', bidsize: '1', ask: '648', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '645.75', ysettlement: '648.75', yvolume: '26608', tradesize: '1', pchange: '-0.46%', openinterest: '69143', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZW*5': { name: 'Wheat', flag: 's', price_2_close: '670', open_interest: '12074', tradetime: '20240501132000', stock_14d: '71.87', symbol: 'ZWH25', open: '670', high: '673.75', low: '663.75', last: '667.25', rawLast: '667.25', change: '-2.75', pctchange: '-0.41', volume: '3698', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '670', displaytime: '1714569474', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '661', bidsize: '10', ask: '695', asksize: '27', session_id: 'combined', session: ' ', ticktype: '.', settlement: '667.25', ysettlement: '670', yvolume: '8677', tradesize: '1', pchange: '-0.41%', openinterest: '12074', changedir: 'down', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZW*6': { name: 'Wheat', flag: 's', price_2_close: '681', open_interest: '3571', tradetime: '20240501132000', stock_14d: '74.84', symbol: 'ZWK25', open: '681.5', high: '682.75', low: '676', last: '679.5', rawLast: '679.5', change: '-1.5', pctchange: '-0.22', volume: '1162', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714574400', short_display: 'CBOT', cik: '', previous: '681', displaytime: '1714569439', timestamp: '20240501141042', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '670', bidsize: '1', ask: '690', asksize: '1', session_id: 'combined', session: ' ', ticktype: '.', settlement: '679.5', ysettlement: '681', yvolume: '1764', tradesize: '3', pchange: '-0.22%', openinterest: '3571', changedir: 'down', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'CL*1': { name: 'Crude Oil WTI', flag: '', price_2_close: '81.93', open_interest: '374052', tradetime: '20240501143851', stock_14d: '18.64', symbol: 'CLM24', open: '81.48', high: '81.57', low: '78.83', last: '79.13', rawLast: '79.13', change: '-2.8', pctchange: '-3.42', volume: '403094', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '81.93', displaytime: '1714574331', timestamp: '20240501143852', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '79.13', bidsize: '5', ask: '79.14', asksize: '6', session_id: 'combined', session: 'G', ticktype: '+', settlement: '79', ysettlement: '81.93', yvolume: '400680', tradesize: '1', pchange: '-3.42%', openinterest: '374052', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'CL*2': { name: 'Crude Oil WTI', flag: '', price_2_close: '81.28', open_interest: '242279', tradetime: '20240501143841', stock_14d: '19.05', symbol: 'CLN24', open: '80.86', high: '80.9', low: '78.28', last: '78.58', rawLast: '78.58', change: '-2.7', pctchange: '-3.32', volume: '215316', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '81.28', displaytime: '1714574321', timestamp: '20240501143852', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '78.56', bidsize: '8', ask: '78.58', asksize: '20', session_id: 'combined', session: 'G', ticktype: '+', settlement: '78.44', ysettlement: '81.28', yvolume: '233662', tradesize: '1', pchange: '-3.32%', openinterest: '242279', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'CL*3': { name: 'Crude Oil WTI', flag: '', price_2_close: '80.61', open_interest: '130741', tradetime: '20240501143849', stock_14d: '19.79', symbol: 'CLQ24', open: '79.99', high: '80.22', low: '77.7', last: '77.97', rawLast: '77.97', change: '-2.64', pctchange: '-3.28', volume: '107650', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '80.61', displaytime: '1714574329', timestamp: '20240501143852', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '77.96', bidsize: '13', ask: '77.98', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '77.85', ysettlement: '80.61', yvolume: '131590', tradesize: '1', pchange: '-3.28%', openinterest: '130741', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'CL*4': { name: 'Crude Oil WTI', flag: '', price_2_close: '79.91', open_interest: '131299', tradetime: '20240501143658', stock_14d: '20.75', symbol: 'CLU24', open: '79.38', high: '79.51', low: '77.07', last: '77.36', rawLast: '77.36', change: '-2.55', pctchange: '-3.19', volume: '66039', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '79.91', displaytime: '1714574218', timestamp: '20240501143852', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '77.33', bidsize: '11', ask: '77.35', asksize: '4', session_id: 'combined', session: 'G', ticktype: '+', settlement: '77.22', ysettlement: '79.91', yvolume: '80927', tradesize: '1', pchange: '-3.19%', openinterest: '131299', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'CL*5': { name: 'Crude Oil WTI', flag: '', price_2_close: '79.21', open_interest: '79708', tradetime: '20240501143620', stock_14d: '21.49', symbol: 'CLV24', open: '78.62', high: '78.81', low: '76.45', last: '76.73', rawLast: '76.73', change: '-2.48', pctchange: '-3.13', volume: '34981', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '79.21', displaytime: '1714574180', timestamp: '20240501143852', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '76.7', bidsize: '17', ask: '76.73', asksize: '6', session_id: 'combined', session: 'G', ticktype: '-', settlement: '76.59', ysettlement: '79.21', yvolume: '20895', tradesize: '1', pchange: '-3.13%', openinterest: '79708', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'CL*6': { name: 'Crude Oil WTI', flag: '', price_2_close: '78.57', open_interest: '50528', tradetime: '20240501143726', stock_14d: '22.3', symbol: 'CLX24', open: '77.96', high: '78.18', low: '75.89', last: '76.16', rawLast: '76.16', change: '-2.41', pctchange: '-3.07', volume: '21669', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '78.57', displaytime: '1714574246', timestamp: '20240501143852', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '76.12', bidsize: '6', ask: '76.14', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '76.01', ysettlement: '78.57', yvolume: '15170', tradesize: '1', pchange: '-3.07%', openinterest: '50528', changedir: 'down', exchangeRate: '1', month: 'November 2024', shortmonth: 'Nov 2024' }, 'RB*1': { name: 'Gasoline RBOB', flag: '', price_2_close: '2.6912', open_interest: '147947', tradetime: '20240501143846', stock_14d: '30.81', symbol: 'RBM24', open: '2.6803', high: '2.6834', low: '2.5739', last: '2.5827', rawLast: '2.5827', change: '-0.1085', pctchange: '-4.03', volume: '79366', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '2.6912', displaytime: '1714574326', timestamp: '20240501143851', day: '1', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.5822', bidsize: '2', ask: '2.5825', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '2.5774', ysettlement: '2.6912', yvolume: '84439', tradesize: '1', pchange: '-4.03%', openinterest: '147947', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'RB*2': { name: 'Gasoline RBOB', flag: '', price_2_close: '2.6541', open_interest: '79162', tradetime: '20240501143821', stock_14d: '30.9', symbol: 'RBN24', open: '2.6418', high: '2.6454', low: '2.542', last: '2.5502', rawLast: '2.5502', change: '-0.1039', pctchange: '-3.91', volume: '57831', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714521600', lastupdate: '1714574932', short_display: 'NYMEX', cik: '', previous: '2.6541', displaytime: '1714574301', timestamp: '20240501143851', day: '1', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.5496', bidsize: '1', ask: '2.5499', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '2.5451', ysettlement: '2.6541', yvolume: '47551', tradesize: '1', pchange: '-3.91%', openinterest: '79162', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'YM*1': { name: 'Dow Futures Mini', flag: '', price_2_close: '37993', open_interest: '89471', tradetime: '20240501143853', stock_14d: '56.79', symbol: 'YMM24', open: '37923', high: '38527', low: '37866', last: '38246', rawLast: '38246', change: '253', pctchange: '0.67', volume: '148432', exchange: 'CBOTM', type: '2', unitcode: '0', date: '1714521600', lastupdate: '1714574933', short_display: 'CBOT', cik: '', previous: '37993', displaytime: '1714574333', timestamp: '20240501143853', day: '1', basecode: '8', ddfexchange: 'B', pointvalue: '5.0', mode: 'i', bid: '38246', bidsize: '1', ask: '38247', asksize: '1', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '37993', yvolume: '146966', tradesize: '1', pchange: '+0.67%', openinterest: '89471', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'DK*1': { name: 'Class IV Milk', flag: '', price_2_close: '20.11', open_interest: '950', tradetime: '20240501143421', stock_14d: '12.88', symbol: 'DKK24', open: '0', high: '20.18', low: '20.18', last: '20.18', rawLast: '20.18', change: '0.07', pctchange: '0.35', volume: '0', exchange: 'CME', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574661', short_display: 'CME', cik: '', previous: '20.11', displaytime: '1714574061', timestamp: '20240501143421', day: '1', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '20.18', bidsize: '1', ask: '20.37', asksize: '2', session_id: 'combined', session: ' ', ticktype: '', settlement: '20.18', ysettlement: '20.11', yvolume: '0', tradesize: '0', pchange: '+0.35%', openinterest: '950', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'DK*2': { name: 'Class IV Milk', flag: '', price_2_close: '20.34', open_interest: '890', tradetime: '20240501133000', stock_14d: '61.25', symbol: 'DKM24', open: '0', high: '20.48', low: '20.48', last: '20.48', rawLast: '20.48', change: '0.14', pctchange: '0.69', volume: '0', exchange: 'CME', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714570800', short_display: 'CME', cik: '', previous: '20.34', displaytime: '1714570200', timestamp: '20240501133000', day: '1', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '20.48', bidsize: '1', ask: '20.75', asksize: '1', session_id: 'combined', session: ' ', ticktype: '', settlement: '20.48', ysettlement: '20.34', yvolume: '0', tradesize: '0', pchange: '+0.69%', openinterest: '890', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'DK*3': { name: 'Class IV Milk', flag: '', price_2_close: '20.55', open_interest: '811', tradetime: '20240501105425', stock_14d: '29.38', symbol: 'DKN24', open: '20.62', high: '20.62', low: '20.62', last: '20.62', rawLast: '20.62', change: '0.07', pctchange: '0.34', volume: '1', exchange: 'CME', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714571812', short_display: 'CME', cik: '', previous: '20.55', displaytime: '1714560865', timestamp: '20240501134652', day: '1', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '19.8', bidsize: '1', ask: '20.75', asksize: '1', session_id: 'combined', session: 'G', ticktype: '', settlement: '20.62', ysettlement: '20.55', yvolume: '0', tradesize: '1', pchange: '+0.34%', openinterest: '811', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'DL*1': { name: 'Class III Milk', flag: '', price_2_close: '18.38', open_interest: '4359', tradetime: '20240501142637', stock_14d: '94.13', symbol: 'DLK24', open: '18.36', high: '18.37', low: '18.16', last: '18.27', rawLast: '18.27', change: '-0.11', pctchange: '-0.6', volume: '829', exchange: 'CME', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574783', short_display: 'CME', cik: '', previous: '18.38', displaytime: '1714573597', timestamp: '20240501143623', day: '1', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '18.27', bidsize: '1', ask: '18.3', asksize: '4', session_id: 'combined', session: 'G', ticktype: '-', settlement: '18.35', ysettlement: '18.38', yvolume: '738', tradesize: '1', pchange: '-0.6%', openinterest: '4359', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'DL*2': { name: 'Class III Milk', flag: '', price_2_close: '18.66', open_interest: '4149', tradetime: '20240501142300', stock_14d: '89.99', symbol: 'DLM24', open: '18.66', high: '18.7', low: '18.46', last: '18.48', rawLast: '18.48', change: '-0.18', pctchange: '-0.96', volume: '953', exchange: 'CME', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574783', short_display: 'CME', cik: '', previous: '18.66', displaytime: '1714573380', timestamp: '20240501143623', day: '1', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '18.46', bidsize: '3', ask: '18.49', asksize: '2', session_id: 'combined', session: 'G', ticktype: '+', settlement: '18.54', ysettlement: '18.66', yvolume: '838', tradesize: '1', pchange: '-0.96%', openinterest: '4149', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'DL*3': { name: 'Class III Milk', flag: '', price_2_close: '18.9', open_interest: '2397', tradetime: '20240501140623', stock_14d: '88.85', symbol: 'DLN24', open: '18.92', high: '18.95', low: '18.75', last: '18.83', rawLast: '18.83', change: '-0.07', pctchange: '-0.37', volume: '189', exchange: 'CME', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714574783', short_display: 'CME', cik: '', previous: '18.9', displaytime: '1714572383', timestamp: '20240501143623', day: '1', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '18.77', bidsize: '3', ask: '18.85', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '18.83', ysettlement: '18.9', yvolume: '307', tradesize: '1', pchange: '-0.37%', openinterest: '2397', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' } };