var quotes45745 = { 'ZC*1': { name: 'Corn', flag: '', price_2_close: '457', open_interest: '2361', tradetime: '20240507085812', stock_14d: '83.05', symbol: 'ZCK24', open: '457', high: '459.5', low: '455', last: '456', rawLast: '456', change: '-1', pctchange: '-0.22', volume: '153', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074118', short_display: 'CBOT', cik: '', previous: '457', displaytime: '1715072292', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '455.5', bidsize: '4', ask: '456', asksize: '3', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '457', yvolume: '1907', tradesize: '3', pchange: '-0.22%', openinterest: '2361', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZC*2': { name: 'Corn', flag: '', price_2_close: '469', open_interest: '690098', tradetime: '20240507091837', stock_14d: '88.49', symbol: 'ZCN24', open: '468.5', high: '472', low: '466.75', last: '468.25', rawLast: '468.25', change: '-0.75', pctchange: '-0.16', volume: '76993', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074118', short_display: 'CBOT', cik: '', previous: '469', displaytime: '1715073517', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '468.25', bidsize: '57', ask: '468.5', asksize: '344', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '469', yvolume: '248355', tradesize: '1', pchange: '-0.16%', openinterest: '690098', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZCZ14': { name: 'Corn', flag: 's', price_2_close: '390', open_interest: '0', tradetime: '20141212170000', stock_14d: '91.91', symbol: 'ZCZ14', open: '389.75', high: '398.5', low: '388', last: '396.25', rawLast: '396.25', change: '6.25', pctchange: '1.6', volume: '1503', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1418342400', lastupdate: '1553249351', short_display: 'CBOT', cik: '', previous: '390', displaytime: '1418403600', timestamp: '20141212000000', day: 'B', basecode: '2', no_jerq: '1', ddfexchange: 'B', pointvalue: '50.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '396.25', ysettlement: '390', yvolume: '5451', tradesize: '0', pchange: '+1.6%', openinterest: '0', changedir: 'up', exchangeRate: '1', month: 'December 2014', shortmonth: 'Dec 2014' }, 'ZW*1': { name: 'Wheat', flag: '', price_2_close: '632.25', open_interest: '184', tradetime: '20240507191700', stock_14d: '96.47', symbol: 'ZWK24', open: '635', high: '635', low: '635', last: '635', rawLast: '635', change: '2.75', pctchange: '0.43', volume: '28', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074119', short_display: 'CBOT', cik: '', previous: '632.25', displaytime: '1715023064', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '627.5', bidsize: '5', ask: '628.75', asksize: '5', session_id: 'combined', session: 'G', ticktype: '', settlement: '0', ysettlement: '632.25', yvolume: '148', tradesize: '1', pchange: '+0.43%', openinterest: '184', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZW*2': { name: 'Wheat', flag: '', price_2_close: '648.75', open_interest: '202137', tradetime: '20240507091837', stock_14d: '92.39', symbol: 'ZWN24', open: '645.75', high: '653.75', low: '636', last: '645.75', rawLast: '645.75', change: '-3', pctchange: '-0.46', volume: '40369', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074119', short_display: 'CBOT', cik: '', previous: '648.75', displaytime: '1715073517', timestamp: '20240507091839', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '645.75', bidsize: '7', ask: '646', asksize: '15', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '648.75', yvolume: '107311', tradesize: '1', pchange: '-0.46%', openinterest: '202137', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZW*3': { name: 'Wheat', flag: '', price_2_close: '668.5', open_interest: '69688', tradetime: '20240507091836', stock_14d: '93.27', symbol: 'ZWU24', open: '666', high: '673', low: '656', last: '665.75', rawLast: '665.75', change: '-2.75', pctchange: '-0.41', volume: '10185', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074119', short_display: 'CBOT', cik: '', previous: '668.5', displaytime: '1715073516', timestamp: '20240507091839', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '665.75', bidsize: '9', ask: '666', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '668.5', yvolume: '27407', tradesize: '1', pchange: '-0.41%', openinterest: '69688', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'KE*1': { name: 'Hard Red Wheat', flag: '', price_2_close: '685', open_interest: '7', tradetime: '20240507193200', stock_14d: '84.13', symbol: 'KEK24', open: '677', high: '677', low: '673.75', last: '673.75', rawLast: '673.75', change: '-11.25', pctchange: '-1.64', volume: '3', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074118', short_display: 'KCBT', cik: '', previous: '685', displaytime: '1715072418', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '675', bidsize: '1', ask: '716', asksize: '1', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '685', yvolume: '5', tradesize: '1', pchange: '-1.64%', openinterest: '7', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'KE*2': { name: 'Hard Red Wheat', flag: '', price_2_close: '675.25', open_interest: '123530', tradetime: '20240507091832', stock_14d: '89.84', symbol: 'KEN24', open: '671.25', high: '678.75', low: '654.75', last: '666.25', rawLast: '666.25', change: '-9', pctchange: '-1.33', volume: '19009', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074119', short_display: 'KCBT', cik: '', previous: '675.25', displaytime: '1715073512', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '666', bidsize: '9', ask: '666.25', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '675.25', yvolume: '64539', tradesize: '1', pchange: '-1.33%', openinterest: '123530', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'KE*3': { name: 'Hard Red Wheat', flag: '', price_2_close: '686.25', open_interest: '54917', tradetime: '20240507091803', stock_14d: '90.72', symbol: 'KEU24', open: '683.5', high: '689', low: '666.75', last: '677.25', rawLast: '677.25', change: '-9', pctchange: '-1.31', volume: '6472', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074119', short_display: 'KCBT', cik: '', previous: '686.25', displaytime: '1715073483', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '677.75', bidsize: '2', ask: '678', asksize: '19', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '686.25', yvolume: '32033', tradesize: '1', pchange: '-1.31%', openinterest: '54917', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZS*1': { name: 'Soybean', flag: '', price_2_close: '1234.75', open_interest: '193', tradetime: '20240507090947', stock_14d: '98.85', symbol: 'ZSK24', open: '1234.5', high: '1239.25', low: '1230', last: '1239.25', rawLast: '1239.25', change: '4.5', pctchange: '0.36', volume: '28', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074103', short_display: 'CBOT', cik: '', previous: '1234.75', displaytime: '1715072987', timestamp: '20240507091823', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1234.75', bidsize: '1', ask: '1237.5', asksize: '2', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1234.75', yvolume: '486', tradesize: '1', pchange: '+0.36%', openinterest: '193', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZS*2': { name: 'Soybean', flag: '', price_2_close: '1248.75', open_interest: '378455', tradetime: '20240507091838', stock_14d: '97.21', symbol: 'ZSN24', open: '1247', high: '1255', low: '1240.25', last: '1248.75', rawLast: '1248.75', change: '0', pctchange: '0', volume: '83860', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715074118', short_display: 'CBOT', cik: '', previous: '1248.75', displaytime: '1715073518', timestamp: '20240507091838', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1248.75', bidsize: '32', ask: '1249', asksize: '24', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '1248.75', yvolume: '227964', tradesize: '1', pchange: '0%', openinterest: '378455', changedir: 'none', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZSX14': { name: 'Soybean', flag: 's', price_2_close: '1050.5', open_interest: '0', tradetime: '20141114170000', stock_14d: '54.91', symbol: 'ZSX14', open: '1046.5', high: '1047.75', low: '1021', last: '1021', rawLast: '1021', change: '-29.5', pctchange: '-2.81', volume: '944', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1415923200', lastupdate: '1553249351', short_display: 'CBOT', cik: '', previous: '1050.5', displaytime: '1415984400', timestamp: '20141114000000', day: 'D', basecode: '2', no_jerq: '1', ddfexchange: 'B', pointvalue: '50.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '1021', ysettlement: '1050.5', yvolume: '1897', tradesize: '0', pchange: '-2.81%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'November 2014', shortmonth: 'Nov 2014' }, 'ZM*1': { name: 'Soybean Meal', flag: '', price_2_close: '381.2', open_interest: '387', tradetime: '20240507085747', stock_14d: '95.84', symbol: 'ZMK24', open: '381.7', high: '381.7', low: '377.6', last: '378', rawLast: '378', change: '-3.2', pctchange: '-0.84', volume: '189', exchange: 'CBOT', type: '2', unitcode: '1', date: '1715040000', lastupdate: '1715074118', short_display: 'CBOT', cik: '', previous: '381.2', displaytime: '1715072267', timestamp: '20240507091838', day: '7', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '379.2', bidsize: '2', ask: '379.7', asksize: '2', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '381.2', yvolume: '180', tradesize: '2', pchange: '-0.84%', openinterest: '387', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZM*2': { name: 'Soybean Meal', flag: '', price_2_close: '387.6', open_interest: '247316', tradetime: '20240507091835', stock_14d: '94.81', symbol: 'ZMN24', open: '386.5', high: '390', low: '382.1', last: '385.2', rawLast: '385.2', change: '-2.4', pctchange: '-0.62', volume: '57325', exchange: 'CBOT', type: '2', unitcode: '1', date: '1715040000', lastupdate: '1715074119', short_display: 'CBOT', cik: '', previous: '387.6', displaytime: '1715073515', timestamp: '20240507091838', day: '7', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '385.1', bidsize: '16', ask: '385.2', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '387.6', yvolume: '129991', tradesize: '1', pchange: '-0.62%', openinterest: '247316', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZL*1': { name: 'Soybean Oil', flag: '', price_2_close: '43.17', open_interest: '959', tradetime: '20240507084400', stock_14d: '31.34', symbol: 'ZLK24', open: '43.5', high: '43.68', low: '43.5', last: '43.63', rawLast: '43.63', change: '0.46', pctchange: '1.07', volume: '57', exchange: 'CBOT', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715074118', short_display: 'CBOT', cik: '', previous: '43.17', displaytime: '1715071395', timestamp: '20240507091838', day: '7', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '43.81', bidsize: '6', ask: '43.83', asksize: '5', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '43.17', yvolume: '158', tradesize: '1', pchange: '+1.07%', openinterest: '959', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZL*2': { name: 'Soybean Oil', flag: '', price_2_close: '43.84', open_interest: '275332', tradetime: '20240507091836', stock_14d: '31.3', symbol: 'ZLN24', open: '43.99', high: '44.55', low: '43.72', last: '44.47', rawLast: '44.47', change: '0.63', pctchange: '1.44', volume: '39831', exchange: 'CBOT', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715074118', short_display: 'CBOT', cik: '', previous: '43.84', displaytime: '1715073516', timestamp: '20240507091838', day: '7', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '44.47', bidsize: '6', ask: '44.48', asksize: '37', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '43.84', yvolume: '85096', tradesize: '1', pchange: '+1.44%', openinterest: '275332', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'GF*1': { name: 'Feeder Cattle', flag: '', price_2_close: '241.4', open_interest: '7076', tradetime: '20240507091727', stock_14d: '31.08', symbol: 'GFK24', open: '241.7', high: '243.05', low: '241.325', last: '241.85', rawLast: '241.85', change: '0.44999999999999', pctchange: '0.19', volume: '532', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074118', short_display: 'CME', cik: '', previous: '241.4', displaytime: '1715073447', timestamp: '20240507091838', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '241.7', bidsize: '3', ask: '241.85', asksize: '3', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '241.4', yvolume: '1741', tradesize: '1', pchange: '+0.19%', openinterest: '7076', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'GF*2': { name: 'Feeder Cattle', flag: '', price_2_close: '252.875', open_interest: '22337', tradetime: '20240507091837', stock_14d: '33.97', symbol: 'GFQ24', open: '253.6', high: '255.125', low: '253.3', last: '253.95', rawLast: '253.95', change: '1.075', pctchange: '0.43', volume: '1830', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074118', short_display: 'CME', cik: '', previous: '252.875', displaytime: '1715073517', timestamp: '20240507091838', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '253.925', bidsize: '2', ask: '254', asksize: '2', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '252.875', yvolume: '5523', tradesize: '1', pchange: '+0.43%', openinterest: '22337', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'GFQ14': { name: 'Feeder Cattle', flag: 's', price_2_close: '218.15', open_interest: '0', tradetime: '20140828170000', stock_14d: '78.14', symbol: 'GFQ14', open: '218.15', high: '218.7', low: '218.1', last: '218.525', rawLast: '218.525', change: '0.375', pctchange: '0.17', volume: '772', exchange: 'CME', type: '2', unitcode: '3', date: '1409184000', lastupdate: '1553249349', short_display: 'CME', cik: '', previous: '218.15', displaytime: '1409245200', timestamp: '20140828000000', day: 'R', basecode: 'B', no_jerq: '1', ddfexchange: 'M', pointvalue: '500.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '218.525', ysettlement: '218.15', yvolume: '1480', tradesize: '0', pchange: '+0.17%', openinterest: '0', changedir: 'up', exchangeRate: '1', month: 'August 2014', shortmonth: 'Aug 2014' }, 'GFV14': { name: 'Feeder Cattle', flag: 's', price_2_close: '238.85', open_interest: '0', tradetime: '20141030170000', stock_14d: '41.08', symbol: 'GFV14', open: '239.4', high: '239.85', low: '239.4', last: '239.75', rawLast: '239.75', change: '0.9', pctchange: '0.38', volume: '657', exchange: 'CME', type: '2', unitcode: '3', date: '1414627200', lastupdate: '1553249351', short_display: 'CME', cik: '', previous: '238.85', displaytime: '1414688400', timestamp: '20141030000000', day: 'T', basecode: 'B', no_jerq: '1', ddfexchange: 'M', pointvalue: '500.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '239.75', ysettlement: '238.85', yvolume: '604', tradesize: '0', pchange: '+0.38%', openinterest: '0', changedir: 'up', exchangeRate: '1', month: 'October 2014', shortmonth: 'Oct 2014' }, 'GFF15': { name: 'Feeder Cattle', flag: 's', price_2_close: '212.45', open_interest: '0', tradetime: '20150129170000', stock_14d: '18.94', symbol: 'GFF15', open: '212.2', high: '212.7', low: '211.7', last: '212.4', rawLast: '212.4', change: '-0.05', pctchange: '-0.02', volume: '574', exchange: 'CME', type: '2', unitcode: '3', date: '1422489600', lastupdate: '1553249379', short_display: 'CME', cik: '', previous: '212.45', displaytime: '1422550800', timestamp: '20150129000000', day: 'S', basecode: 'B', no_jerq: '1', ddfexchange: 'M', pointvalue: '500.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '212.4', ysettlement: '212.45', yvolume: '966', tradesize: '0', pchange: '-0.02%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'January 2015', shortmonth: 'Jan 2015' }, 'LE*1': { name: 'Live Cattle', flag: '', price_2_close: '176.975', open_interest: '96718', tradetime: '20240507091834', stock_14d: '65.95', symbol: 'LEM24', open: '177.7', high: '178.5', low: '177.525', last: '178.225', rawLast: '178.225', change: '1.25', pctchange: '0.71', volume: '6800', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074119', short_display: 'CME', cik: '', previous: '176.975', displaytime: '1715073514', timestamp: '20240507091839', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '178.2', bidsize: '4', ask: '178.225', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '176.975', yvolume: '17218', tradesize: '1', pchange: '+0.71%', openinterest: '96718', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'LE*2': { name: 'Live Cattle', flag: '', price_2_close: '174.425', open_interest: '77426', tradetime: '20240507091827', stock_14d: '60.51', symbol: 'LEQ24', open: '175.25', high: '175.9', low: '175.05', last: '175.45', rawLast: '175.45', change: '1.025', pctchange: '0.59', volume: '3484', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074119', short_display: 'CME', cik: '', previous: '174.425', displaytime: '1715073507', timestamp: '20240507091839', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '175.4', bidsize: '7', ask: '175.45', asksize: '11', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '174.425', yvolume: '10887', tradesize: '1', pchange: '+0.59%', openinterest: '77426', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'LEQ14': { name: 'Live Cattle', flag: 's', price_2_close: '154.65', open_interest: '0', tradetime: '20140829170000', stock_14d: '88.22', symbol: 'LEQ14', open: '154.925', high: '155.95', low: '154.9', last: '155.9', rawLast: '155.9', change: '1.25', pctchange: '0.81', volume: '355', exchange: 'CME', type: '2', unitcode: '3', date: '1409270400', lastupdate: '1553249350', short_display: 'CME', cik: '', previous: '154.65', displaytime: '1409331600', timestamp: '20140829000000', day: 'S', basecode: 'B', no_jerq: '1', ddfexchange: 'M', pointvalue: '400.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '155.9', ysettlement: '154.65', yvolume: '1079', tradesize: '0', pchange: '+0.81%', openinterest: '0', changedir: 'up', exchangeRate: '1', month: 'August 2014', shortmonth: 'Aug 2014' }, 'LEV14': { name: 'Live Cattle', flag: 's', price_2_close: '170.5', open_interest: '0', tradetime: '20141031170000', stock_14d: '83.6', symbol: 'LEV14', open: '171', high: '171.975', low: '168', last: '169.5', rawLast: '169.5', change: '-1', pctchange: '-0.59', volume: '316', exchange: 'CME', type: '2', unitcode: '3', date: '1414713600', lastupdate: '1553249351', short_display: 'CME', cik: '', previous: '170.5', displaytime: '1414774800', timestamp: '20141031000000', day: 'U', basecode: 'B', no_jerq: '1', ddfexchange: 'M', pointvalue: '400.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '169.5', ysettlement: '170.5', yvolume: '923', tradesize: '0', pchange: '-0.59%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'October 2014', shortmonth: 'Oct 2014' }, 'LEG15': { name: 'Live Cattle', flag: 's', price_2_close: '161.125', open_interest: '0', tradetime: '20150227170000', stock_14d: '64.22', symbol: 'LEG15', open: '161', high: '162.5', low: '158', last: '158', rawLast: '158', change: '-3.125', pctchange: '-1.94', volume: '614', exchange: 'CME', type: '2', unitcode: '3', date: '1424995200', lastupdate: '1553249379', short_display: 'CME', cik: '', previous: '161.125', displaytime: '1425056400', timestamp: '20150227000000', day: 'Q', basecode: 'B', no_jerq: '1', ddfexchange: 'M', pointvalue: '400.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '158', ysettlement: '161.125', yvolume: '1709', tradesize: '0', pchange: '-1.94%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'February 2015', shortmonth: 'Feb 2015' }, 'HE*1': { name: 'Lean Hogs', flag: '', price_2_close: '92.175', open_interest: '3608', tradetime: '20240507091223', stock_14d: '6.93', symbol: 'HEK24', open: '92.7', high: '93.1', low: '92.6', last: '92.725', rawLast: '92.725', change: '0.55', pctchange: '0.6', volume: '238', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074116', short_display: 'CME', cik: '', previous: '92.175', displaytime: '1715073143', timestamp: '20240507091836', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '92.7', bidsize: '10', ask: '92.825', asksize: '4', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '92.175', yvolume: '1005', tradesize: '1', pchange: '+0.6%', openinterest: '3608', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HE*2': { name: 'Lean Hogs', flag: '', price_2_close: '98.175', open_interest: '83658', tradetime: '20240507091833', stock_14d: '8.9', symbol: 'HEM24', open: '98.85', high: '100.55', low: '98.6', last: '99.425', rawLast: '99.425', change: '1.25', pctchange: '1.27', volume: '10842', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074118', short_display: 'CME', cik: '', previous: '98.175', displaytime: '1715073513', timestamp: '20240507091838', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '99.425', bidsize: '1', ask: '99.475', asksize: '12', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '98.175', yvolume: '22266', tradesize: '1', pchange: '+1.27%', openinterest: '83658', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'DJ*1': { symbol: null, basecode: null, name: null, month: null, open: null, high: null, low: null, last: null, previous: null, volume: null, yvolume: null, openinterest: null }, 'CL*1': { name: 'Crude Oil WTI', flag: '', price_2_close: '78.48', open_interest: '332805', tradetime: '20240507091837', stock_14d: '4.7', symbol: 'CLM24', open: '78.72', high: '79.02', low: '77.66', last: '77.91', rawLast: '77.91', change: '-0.57000000000001', pctchange: '-0.73', volume: '133271', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '78.48', displaytime: '1715073517', timestamp: '20240507091838', day: '7', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '77.9', bidsize: '20', ask: '77.91', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '78.48', yvolume: '297369', tradesize: '1', pchange: '-0.73%', openinterest: '332805', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'CL*2': { name: 'Crude Oil WTI', flag: '', price_2_close: '78.14', open_interest: '265336', tradetime: '20240507091830', stock_14d: '4.89', symbol: 'CLN24', open: '78.39', high: '78.66', low: '77.38', last: '77.62', rawLast: '77.62', change: '-0.52', pctchange: '-0.67', volume: '67267', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '78.14', displaytime: '1715073510', timestamp: '20240507091838', day: '7', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '77.62', bidsize: '4', ask: '77.63', asksize: '12', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '78.14', yvolume: '152591', tradesize: '1', pchange: '-0.67%', openinterest: '265336', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'RB*1': { name: 'Gasoline RBOB', flag: '', price_2_close: '2.5882', open_interest: '125048', tradetime: '20240507091838', stock_14d: '8.96', symbol: 'RBM24', open: '2.5867', high: '2.595', low: '2.5402', last: '2.5417', rawLast: '2.5417', change: '-0.0465', pctchange: '-1.8', volume: '21327', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '2.5882', displaytime: '1715073518', timestamp: '20240507091838', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.5415', bidsize: '2', ask: '2.542', asksize: '2', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '2.5882', yvolume: '62535', tradesize: '1', pchange: '-1.8%', openinterest: '125048', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'RB*2': { name: 'Gasoline RBOB', flag: '', price_2_close: '2.5564', open_interest: '85715', tradetime: '20240507091835', stock_14d: '9.1', symbol: 'RBN24', open: '2.56', high: '2.565', low: '2.5133', last: '2.5152', rawLast: '2.5152', change: '-0.0412', pctchange: '-1.61', volume: '21592', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '2.5564', displaytime: '1715073515', timestamp: '20240507091838', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.5149', bidsize: '2', ask: '2.5153', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '2.5564', yvolume: '39803', tradesize: '1', pchange: '-1.61%', openinterest: '85715', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'HO*1': { name: 'ULSD NY Harbor', flag: '', price_2_close: '2.4614', open_interest: '94476', tradetime: '20240507091836', stock_14d: '12.19', symbol: 'HOM24', open: '2.4678', high: '2.4748', low: '2.427', last: '2.4494', rawLast: '2.4494', change: '-0.012', pctchange: '-0.49', volume: '15231', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '2.4614', displaytime: '1715073516', timestamp: '20240507091838', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.449', bidsize: '1', ask: '2.4494', asksize: '3', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '2.4614', yvolume: '52508', tradesize: '1', pchange: '-0.49%', openinterest: '94476', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'HO*2': { name: 'ULSD NY Harbor', flag: '', price_2_close: '2.4739', open_interest: '50276', tradetime: '20240507091836', stock_14d: '11.46', symbol: 'HON24', open: '2.48', high: '2.4853', low: '2.4413', last: '2.4621', rawLast: '2.4621', change: '-0.0118', pctchange: '-0.48', volume: '9587', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '2.4739', displaytime: '1715073516', timestamp: '20240507091838', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.4617', bidsize: '1', ask: '2.4621', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '2.4739', yvolume: '26757', tradesize: '1', pchange: '-0.48%', openinterest: '50276', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZK*1': { name: 'Ethanol Futures', flag: 's', price_2_close: '2.161', open_interest: '0', tradetime: '20240506180800', stock_14d: '50', symbol: 'ZKM24', open: '2.161', high: '2.161', low: '2.161', last: '2.161', rawLast: '2.161', change: '0', pctchange: '0', volume: '0', exchange: 'CBOT', type: '2', unitcode: '3', date: '1714953600', lastupdate: '1715028967', short_display: 'CBOT', cik: '', previous: '2.161', displaytime: '1715013466', timestamp: '20240506163746', day: '6', basecode: 'B', ddfexchange: 'B', pointvalue: '29000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.161', ysettlement: '2.161', yvolume: '0', tradesize: '0', pchange: '0%', openinterest: '0', changedir: 'none', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'ZK*2': { name: 'Ethanol Futures', flag: 's', price_2_close: '2.161', open_interest: '0', tradetime: '20240506180800', stock_14d: '50', symbol: 'ZKN24', open: '2.161', high: '2.161', low: '2.161', last: '2.161', rawLast: '2.161', change: '0', pctchange: '0', volume: '0', exchange: 'CBOT', type: '2', unitcode: '3', date: '1714953600', lastupdate: '1715028967', short_display: 'CBOT', cik: '', previous: '2.161', displaytime: '1715013468', timestamp: '20240506163748', day: '6', basecode: 'B', ddfexchange: 'B', pointvalue: '29000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.161', ysettlement: '2.161', yvolume: '0', tradesize: '0', pchange: '0%', openinterest: '0', changedir: 'none', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'NG*1': { name: 'Natural Gas', flag: '', price_2_close: '2.195', open_interest: '235929', tradetime: '20240507091822', stock_14d: '85.35', symbol: 'NGM24', open: '2.206', high: '2.23', low: '2.142', last: '2.218', rawLast: '2.218', change: '0.023', pctchange: '1.05', volume: '67246', exchange: 'NYMEX', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074119', short_display: 'NYMEX', cik: '', previous: '2.195', displaytime: '1715073502', timestamp: '20240507091839', day: '7', basecode: 'B', ddfexchange: 'J', pointvalue: '10000.0', mode: 'i', bid: '2.218', bidsize: '15', ask: '2.219', asksize: '14', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '2.195', yvolume: '196381', tradesize: '1', pchange: '+1.05%', openinterest: '235929', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'NG*2': { name: 'Natural Gas', flag: '', price_2_close: '2.463', open_interest: '271199', tradetime: '20240507091822', stock_14d: '79.24', symbol: 'NGN24', open: '2.476', high: '2.493', low: '2.423', last: '2.48', rawLast: '2.48', change: '0.017', pctchange: '0.69', volume: '23764', exchange: 'NYMEX', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715074118', short_display: 'NYMEX', cik: '', previous: '2.463', displaytime: '1715073502', timestamp: '20240507091838', day: '7', basecode: 'B', ddfexchange: 'J', pointvalue: '10000.0', mode: 'i', bid: '2.479', bidsize: '21', ask: '2.48', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '2.463', yvolume: '100909', tradesize: '1', pchange: '+0.69%', openinterest: '271199', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'CT*1': { name: 'CME Cotton #2', flag: 's', price_2_close: '0.7806', open_interest: '0', tradetime: '20240506180800', stock_14d: '22.64', symbol: 'KGN24', open: '0.7706', high: '0.7706', low: '0.7706', last: '0.7706', rawLast: '0.7706', change: '-0.01', pctchange: '-1.28', volume: '0', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714953600', lastupdate: '1715028967', short_display: 'NYMEX', cik: '', previous: '0.7806', displaytime: '1715013466', timestamp: '20240506163746', day: '6', basecode: 'C', ddfexchange: 'J', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '0.7706', ysettlement: '0.7806', yvolume: '0', tradesize: '0', pchange: '-1.28%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'CT*2': { name: 'CME Cotton #2', flag: 's', price_2_close: '0.7711', open_interest: '0', tradetime: '20240506180800', stock_14d: '32.31', symbol: 'KGV24', open: '0.7616', high: '0.7616', low: '0.7616', last: '0.7616', rawLast: '0.7616', change: '-0.0095', pctchange: '-1.23', volume: '0', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714953600', lastupdate: '1715028967', short_display: 'NYMEX', cik: '', previous: '0.7711', displaytime: '1715013476', timestamp: '20240506163756', day: '6', basecode: 'C', ddfexchange: 'J', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '0.7616', ysettlement: '0.7711', yvolume: '0', tradesize: '0', pchange: '-1.23%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' } };