var quotes77329 = { 'ZC*1': { name: 'Corn', flag: '', price_2_close: '440', open_interest: '82828', tradetime: '20240428230439', stock_14d: '77.63', symbol: 'ZCK24', open: '440', high: '441.5', low: '439.5', last: '440.25', rawLast: '440.25', change: '0.25', pctchange: '0.06', volume: '6572', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '440', displaytime: '1714345479', timestamp: '20240428231701', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '440.25', bidsize: '50', ask: '440.5', asksize: '1', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '440', yvolume: '145706', tradesize: '1', pchange: '+0.06%', openinterest: '82828', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZC*2': { name: 'Corn', flag: '', price_2_close: '450', open_interest: '686071', tradetime: '20240428231534', stock_14d: '81.08', symbol: 'ZCN24', open: '450', high: '451.25', low: '449', last: '450.5', rawLast: '450.5', change: '0.5', pctchange: '0.11', volume: '11102', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '450', displaytime: '1714346134', timestamp: '20240428231701', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '450.25', bidsize: '47', ask: '450.5', asksize: '51', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '450', yvolume: '218390', tradesize: '1', pchange: '+0.11%', openinterest: '686071', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZC*3': { name: 'Corn', flag: '', price_2_close: '459', open_interest: '218398', tradetime: '20240428225534', stock_14d: '83.51', symbol: 'ZCU24', open: '459', high: '460.25', low: '458.25', last: '459.25', rawLast: '459.25', change: '0.25', pctchange: '0.05', volume: '1280', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '459', displaytime: '1714344934', timestamp: '20240428231701', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '459.25', bidsize: '3', ask: '459.5', asksize: '82', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '459', yvolume: '32003', tradesize: '1', pchange: '+0.05%', openinterest: '218398', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZC*4': { name: 'Corn', flag: '', price_2_close: '473.5', open_interest: '359369', tradetime: '20240428231457', stock_14d: '84.49', symbol: 'ZCZ24', open: '473.25', high: '474.5', low: '472.25', last: '473.5', rawLast: '473.5', change: '0', pctchange: '0', volume: '2688', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '473.5', displaytime: '1714346097', timestamp: '20240428231701', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '473.25', bidsize: '89', ask: '473.5', asksize: '3', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '473.5', yvolume: '54344', tradesize: '3', pchange: '0%', openinterest: '359369', changedir: 'none', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZC*5': { name: 'Corn', flag: '', price_2_close: '486.75', open_interest: '50647', tradetime: '20240428231457', stock_14d: '87.32', symbol: 'ZCH25', open: '486', high: '487.5', low: '485.75', last: '486.75', rawLast: '486.75', change: '0', pctchange: '0', volume: '329', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '486.75', displaytime: '1714346097', timestamp: '20240428231701', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '486.5', bidsize: '37', ask: '486.75', asksize: '9', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '486.75', yvolume: '6710', tradesize: '1', pchange: '0%', openinterest: '50647', changedir: 'none', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZC*6': { name: 'Corn', flag: '', price_2_close: '495.75', open_interest: '12162', tradetime: '20240428221431', stock_14d: '88.89', symbol: 'ZCK25', open: '495.25', high: '496', low: '494.75', last: '495.5', rawLast: '495.5', change: '-0.25', pctchange: '-0.05', volume: '78', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '495.75', displaytime: '1714342471', timestamp: '20240428231701', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '495.5', bidsize: '1', ask: '495.75', asksize: '17', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '495.75', yvolume: '2649', tradesize: '2', pchange: '-0.05%', openinterest: '12162', changedir: 'down', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'ZS*1': { name: 'Soybean', flag: '', price_2_close: '1159.5', open_interest: '45192', tradetime: '20240428230950', stock_14d: '55.51', symbol: 'ZSK24', open: '1158.5', high: '1166', low: '1158', last: '1162.75', rawLast: '1162.75', change: '3.25', pctchange: '0.28', volume: '3391', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '1159.5', displaytime: '1714345790', timestamp: '20240428231650', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1162.75', bidsize: '15', ask: '1163.25', asksize: '3', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1159.5', yvolume: '70464', tradesize: '1', pchange: '+0.28%', openinterest: '45192', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZS*2': { name: 'Soybean', flag: '', price_2_close: '1177.25', open_interest: '367920', tradetime: '20240428231638', stock_14d: '63.7', symbol: 'ZSN24', open: '1176', high: '1183.75', low: '1175.75', last: '1180.5', rawLast: '1180.5', change: '3.25', pctchange: '0.28', volume: '11049', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '1177.25', displaytime: '1714346198', timestamp: '20240428231650', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1180.25', bidsize: '12', ask: '1180.5', asksize: '3', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '1177.25', yvolume: '125205', tradesize: '1', pchange: '+0.28%', openinterest: '367920', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZS*3': { name: 'Soybean', flag: '', price_2_close: '1180.75', open_interest: '31854', tradetime: '20240428230838', stock_14d: '70.15', symbol: 'ZSQ24', open: '1179.5', high: '1186.25', low: '1179', last: '1183', rawLast: '1183', change: '2.25', pctchange: '0.19', volume: '908', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '1180.75', displaytime: '1714345718', timestamp: '20240428231650', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1183.25', bidsize: '1', ask: '1183.5', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '1180.75', yvolume: '10315', tradesize: '1', pchange: '+0.19%', openinterest: '31854', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZS*4': { name: 'Soybean', flag: '', price_2_close: '1171', open_interest: '25624', tradetime: '20240428220825', stock_14d: '75.56', symbol: 'ZSU24', open: '1171', high: '1175.75', low: '1169.25', last: '1173.5', rawLast: '1173.5', change: '2.5', pctchange: '0.21', volume: '479', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '1171', displaytime: '1714342105', timestamp: '20240428231650', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1173.25', bidsize: '27', ask: '1174', asksize: '5', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '1171', yvolume: '4152', tradesize: '1', pchange: '+0.21%', openinterest: '25624', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZS*5': { name: 'Soybean', flag: '', price_2_close: '1174.75', open_interest: '177560', tradetime: '20240428231649', stock_14d: '72.4', symbol: 'ZSX24', open: '1173.75', high: '1179', low: '1171', last: '1177.25', rawLast: '1177.25', change: '2.5', pctchange: '0.21', volume: '2321', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346816', short_display: 'CBOT', cik: '', previous: '1174.75', displaytime: '1714346209', timestamp: '20240428231655', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1177', bidsize: '5', ask: '1177.5', asksize: '11', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '1174.75', yvolume: '30197', tradesize: '1', pchange: '+0.21%', openinterest: '177560', changedir: 'up', exchangeRate: '1', month: 'November 2024', shortmonth: 'Nov 2024' }, 'ZS*6': { name: 'Soybean', flag: '', price_2_close: '1185.5', open_interest: '26917', tradetime: '20240428222531', stock_14d: '69', symbol: 'ZSF25', open: '1184.5', high: '1189.5', low: '1181.75', last: '1187.5', rawLast: '1187.5', change: '2', pctchange: '0.17', volume: '406', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '1185.5', displaytime: '1714343131', timestamp: '20240428231649', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1187.75', bidsize: '11', ask: '1188.25', asksize: '5', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1185.5', yvolume: '6420', tradesize: '1', pchange: '+0.17%', openinterest: '26917', changedir: 'up', exchangeRate: '1', month: 'January 2025', shortmonth: 'Jan 2025' }, 'ZS*7': { name: 'Soybean', flag: '', price_2_close: '1185.75', open_interest: '46117', tradetime: '20240428212539', stock_14d: '68.2', symbol: 'ZSH25', open: '1185', high: '1189', low: '1183.5', last: '1185.5', rawLast: '1185.5', change: '-0.25', pctchange: '-0.02', volume: '508', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '1185.75', displaytime: '1714339539', timestamp: '20240428231649', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1188', bidsize: '1', ask: '1188.5', asksize: '9', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1185.75', yvolume: '3623', tradesize: '1', pchange: '-0.02%', openinterest: '46117', changedir: 'down', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZW*1': { name: 'Wheat', flag: '', price_2_close: '603.25', open_interest: '13146', tradetime: '20240428223519', stock_14d: '88.42', symbol: 'ZWK24', open: '595.75', high: '604.5', low: '592.75', last: '601', rawLast: '601', change: '-2.25', pctchange: '-0.37', volume: '1814', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'CBOT', cik: '', previous: '603.25', displaytime: '1714343719', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '600.75', bidsize: '10', ask: '601.25', asksize: '8', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '603.25', yvolume: '24101', tradesize: '1', pchange: '-0.37%', openinterest: '13146', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZW*2': { name: 'Wheat', flag: '', price_2_close: '622.25', open_interest: '210441', tradetime: '20240428231534', stock_14d: '88.63', symbol: 'ZWN24', open: '615.25', high: '623', low: '611.25', last: '619.25', rawLast: '619.25', change: '-3', pctchange: '-0.48', volume: '7445', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'CBOT', cik: '', previous: '622.25', displaytime: '1714346134', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '619.25', bidsize: '9', ask: '619.5', asksize: '8', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '622.25', yvolume: '94742', tradesize: '1', pchange: '-0.48%', openinterest: '210441', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZWK21': { name: 'Wheat', flag: 's', price_2_close: '726.5', open_interest: '0', tradetime: '20210514235959', stock_14d: '40.21', symbol: 'ZWK21', open: '730.25', high: '730.25', low: '727.25', last: '727.25', rawLast: '727.25', change: '0.75', pctchange: '0.1', volume: '40', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715644800', lastupdate: '1621036799', short_display: 'CBOT', cik: '', previous: '726.5', displaytime: '1621036799', timestamp: '20210514235959', day: 'D', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '727.25', ysettlement: '726.5', yvolume: '59', tradesize: '0', pchange: '+0.1%', openinterest: '0', changedir: 'up', exchangeRate: '1', month: 'May 2021', shortmonth: 'May 2021' }, 'ZW*4': { name: 'Wheat', flag: '', price_2_close: '665.75', open_interest: '67240', tradetime: '20240428231457', stock_14d: '90.11', symbol: 'ZWZ24', open: '659', high: '665', low: '654.75', last: '662.75', rawLast: '662.75', change: '-3', pctchange: '-0.45', volume: '557', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'CBOT', cik: '', previous: '665.75', displaytime: '1714346097', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '662.5', bidsize: '12', ask: '663', asksize: '18', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '665.75', yvolume: '18550', tradesize: '1', pchange: '-0.45%', openinterest: '67240', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'MW*1': { name: 'Spring Wheat', flag: '', price_2_close: '697.25', open_interest: '4871', tradetime: '20240428231337', stock_14d: '94.96', symbol: 'MWK24', open: '689.5', high: '697', low: '684.25', last: '693.75', rawLast: '693.75', change: '-3.5', pctchange: '-0.5', volume: '636', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346698', short_display: 'MGEX', cik: '', previous: '697.25', displaytime: '1714346017', timestamp: '20240428231457', day: 'S', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '693.75', bidsize: '2', ask: '695.5', asksize: '1', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '697.25', yvolume: '4754', tradesize: '1', pchange: '-0.5%', openinterest: '4871', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'MW*2': { name: 'Spring Wheat', flag: '', price_2_close: '703.5', open_interest: '36118', tradetime: '20240428231457', stock_14d: '93.64', symbol: 'MWN24', open: '702.75', high: '703', low: '690.5', last: '701.5', rawLast: '701.5', change: '-2', pctchange: '-0.28', volume: '1040', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346704', short_display: 'MGEX', cik: '', previous: '703.5', displaytime: '1714346097', timestamp: '20240428231503', day: 'S', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '701.25', bidsize: '1', ask: '702', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '703.5', yvolume: '12408', tradesize: '1', pchange: '-0.28%', openinterest: '36118', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'MW*3': { name: 'Spring Wheat', flag: '', price_2_close: '710', open_interest: '9748', tradetime: '20240428214327', stock_14d: '94.35', symbol: 'MWU24', open: '700', high: '707.75', low: '697', last: '707', rawLast: '707', change: '-3', pctchange: '-0.42', volume: '239', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346819', short_display: 'MGEX', cik: '', previous: '710', displaytime: '1714340607', timestamp: '20240428231659', day: 'S', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '706.5', bidsize: '6', ask: '708', asksize: '2', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '710', yvolume: '2191', tradesize: '1', pchange: '-0.42%', openinterest: '9748', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'MW*4': { name: 'Spring Wheat', flag: '', price_2_close: '723.75', open_interest: '6368', tradetime: '20240428220916', stock_14d: '94.95', symbol: 'MWZ24', open: '716.5', high: '722.75', low: '712', last: '722', rawLast: '722', change: '-1.75', pctchange: '-0.24', volume: '55', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346762', short_display: 'MGEX', cik: '', previous: '723.75', displaytime: '1714342156', timestamp: '20240428231602', day: 'S', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '721', bidsize: '1', ask: '722.75', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '723.75', yvolume: '1212', tradesize: '1', pchange: '-0.24%', openinterest: '6368', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'KE*1': { name: 'Hard Red Wheat', flag: '', price_2_close: '646.25', open_interest: '5317', tradetime: '20240428231458', stock_14d: '94.05', symbol: 'KEK24', open: '642.75', high: '656.25', low: '642.75', last: '654', rawLast: '654', change: '7.75', pctchange: '1.2', volume: '462', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'KCBT', cik: '', previous: '646.25', displaytime: '1714346098', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '653.75', bidsize: '5', ask: '654.25', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '646.25', yvolume: '9670', tradesize: '5', pchange: '+1.2%', openinterest: '5317', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'KE*2': { name: 'Hard Red Wheat', flag: '', price_2_close: '654.25', open_interest: '141883', tradetime: '20240428231503', stock_14d: '94.99', symbol: 'KEN24', open: '650.75', high: '663', low: '650', last: '660', rawLast: '660', change: '5.75', pctchange: '0.88', volume: '4385', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'KCBT', cik: '', previous: '654.25', displaytime: '1714346103', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '659.75', bidsize: '6', ask: '660', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '654.25', yvolume: '54200', tradesize: '1', pchange: '+0.88%', openinterest: '141883', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'KE*3': { name: 'Hard Red Wheat', flag: '', price_2_close: '666.25', open_interest: '48959', tradetime: '20240428231458', stock_14d: '95.08', symbol: 'KEU24', open: '662.5', high: '674.25', low: '662', last: '671.5', rawLast: '671.5', change: '5.25', pctchange: '0.79', volume: '843', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'KCBT', cik: '', previous: '666.25', displaytime: '1714346098', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '671', bidsize: '8', ask: '671.5', asksize: '8', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '666.25', yvolume: '18122', tradesize: '1', pchange: '+0.79%', openinterest: '48959', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'KE*4': { name: 'Hard Red Wheat', flag: '', price_2_close: '684.5', open_interest: '36865', tradetime: '20240428231457', stock_14d: '94.76', symbol: 'KEZ24', open: '680.25', high: '691.75', low: '680.25', last: '688.75', rawLast: '688.75', change: '4.25', pctchange: '0.62', volume: '528', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714348800', lastupdate: '1714346786', short_display: 'KCBT', cik: '', previous: '684.5', displaytime: '1714346097', timestamp: '20240428231626', day: 'S', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '688.5', bidsize: '11', ask: '689', asksize: '6', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '684.5', yvolume: '9834', tradesize: '1', pchange: '+0.62%', openinterest: '36865', changedir: 'up', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZM*1': { name: 'Soybean Meal', flag: '', price_2_close: '340', open_interest: '18975', tradetime: '20240428224504', stock_14d: '52.72', symbol: 'ZMK24', open: '339.1', high: '340', low: '336.9', last: '339.6', rawLast: '339.6', change: '-0.39999999999998', pctchange: '-0.12', volume: '1244', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714348800', lastupdate: '1714346811', short_display: 'CBOT', cik: '', previous: '340', displaytime: '1714344304', timestamp: '20240428231651', day: 'S', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '339.6', bidsize: '13', ask: '339.9', asksize: '6', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '340', yvolume: '30673', tradesize: '1', pchange: '-0.12%', openinterest: '18975', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZM*2': { name: 'Soybean Meal', flag: '', price_2_close: '344.7', open_interest: '263787', tradetime: '20240428231649', stock_14d: '64.09', symbol: 'ZMN24', open: '344', high: '344.5', low: '341.5', last: '344.1', rawLast: '344.1', change: '-0.59999999999997', pctchange: '-0.17', volume: '8659', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714348800', lastupdate: '1714346812', short_display: 'CBOT', cik: '', previous: '344.7', displaytime: '1714346209', timestamp: '20240428231651', day: 'S', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '344', bidsize: '11', ask: '344.2', asksize: '28', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '344.7', yvolume: '66601', tradesize: '1', pchange: '-0.17%', openinterest: '263787', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZM*3': { name: 'Soybean Meal', flag: '', price_2_close: '345.8', open_interest: '28763', tradetime: '20240428215608', stock_14d: '68.93', symbol: 'ZMQ24', open: '345.2', high: '345.5', low: '342.8', last: '345.1', rawLast: '345.1', change: '-0.69999999999999', pctchange: '-0.2', volume: '895', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714348800', lastupdate: '1714346813', short_display: 'CBOT', cik: '', previous: '345.8', displaytime: '1714341368', timestamp: '20240428231652', day: 'S', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '345', bidsize: '17', ask: '345.2', asksize: '3', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '345.8', yvolume: '10705', tradesize: '1', pchange: '-0.2%', openinterest: '28763', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZM*4': { name: 'Soybean Meal', flag: '', price_2_close: '346.7', open_interest: '25847', tradetime: '20240428224111', stock_14d: '72.48', symbol: 'ZMU24', open: '346', high: '346.4', low: '343.8', last: '345.9', rawLast: '345.9', change: '-0.80000000000001', pctchange: '-0.23', volume: '337', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714348800', lastupdate: '1714346811', short_display: 'CBOT', cik: '', previous: '346.7', displaytime: '1714344071', timestamp: '20240428231651', day: 'S', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '345.9', bidsize: '14', ask: '346.1', asksize: '3', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '346.7', yvolume: '4062', tradesize: '1', pchange: '-0.23%', openinterest: '25847', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZL*1': { name: 'Soybean Oil', flag: '', price_2_close: '44.93', open_interest: '16405', tradetime: '20240428231336', stock_14d: '30.92', symbol: 'ZLK24', open: '45.01', high: '45.35', low: '45.01', last: '45.27', rawLast: '45.27', change: '0.34', pctchange: '0.76', volume: '2105', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714348800', lastupdate: '1714346809', short_display: 'CBOT', cik: '', previous: '44.93', displaytime: '1714346016', timestamp: '20240428231649', day: 'S', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '45.29', bidsize: '2', ask: '45.3', asksize: '7', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '44.93', yvolume: '28362', tradesize: '1', pchange: '+0.76%', openinterest: '16405', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZL*2': { name: 'Soybean Oil', flag: '', price_2_close: '45.54', open_interest: '265653', tradetime: '20240428231638', stock_14d: '32.27', symbol: 'ZLN24', open: '45.56', high: '45.97', low: '45.56', last: '45.9', rawLast: '45.9', change: '0.36', pctchange: '0.79', volume: '5884', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714348800', lastupdate: '1714346817', short_display: 'CBOT', cik: '', previous: '45.54', displaytime: '1714346198', timestamp: '20240428231657', day: 'S', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '45.9', bidsize: '4', ask: '45.91', asksize: '6', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '45.54', yvolume: '63848', tradesize: '1', pchange: '+0.79%', openinterest: '265653', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZL*3': { name: 'Soybean Oil', flag: '', price_2_close: '45.79', open_interest: '54236', tradetime: '20240428222517', stock_14d: '33.29', symbol: 'ZLQ24', open: '45.87', high: '46.21', low: '45.87', last: '46.15', rawLast: '46.15', change: '0.36', pctchange: '0.79', volume: '483', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '45.79', displaytime: '1714343117', timestamp: '20240428231650', day: 'S', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '46.14', bidsize: '4', ask: '46.16', asksize: '7', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '45.79', yvolume: '11059', tradesize: '1', pchange: '+0.79%', openinterest: '54236', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZL*4': { name: 'Soybean Oil', flag: '', price_2_close: '45.94', open_interest: '35841', tradetime: '20240428230137', stock_14d: '33.72', symbol: 'ZLU24', open: '46.01', high: '46.34', low: '46.01', last: '46.3', rawLast: '46.3', change: '0.36', pctchange: '0.78', volume: '132', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714348800', lastupdate: '1714346810', short_display: 'CBOT', cik: '', previous: '45.94', displaytime: '1714345297', timestamp: '20240428231650', day: 'S', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '46.28', bidsize: '5', ask: '46.31', asksize: '10', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '45.94', yvolume: '5307', tradesize: '1', pchange: '+0.78%', openinterest: '35841', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'LE*1': { name: 'Live Cattle', flag: 's', price_2_close: '183.95', open_interest: '488', tradetime: '20240426175100', stock_14d: '87.49', symbol: 'LEJ24', open: '184.425', high: '184.95', low: '183.7', last: '184.675', rawLast: '184.675', change: '0.72500000000002', pctchange: '0.39', volume: '791', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '183.95', displaytime: '1714136635', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '184.675', ysettlement: '183.95', yvolume: '811', tradesize: '1', pchange: '+0.39%', openinterest: '488', changedir: 'up', exchangeRate: '1', month: 'April 2024', shortmonth: 'Apr 2024' }, 'LE*2': { name: 'Live Cattle', flag: 's', price_2_close: '177.8', open_interest: '107622', tradetime: '20240426175100', stock_14d: '78.45', symbol: 'LEM24', open: '177.85', high: '179.65', low: '177.05', last: '178.575', rawLast: '178.575', change: '0.77499999999998', pctchange: '0.44', volume: '25187', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '177.8', displaytime: '1714136699', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '178.575', ysettlement: '177.8', yvolume: '34887', tradesize: '2', pchange: '+0.44%', openinterest: '107622', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'LE*3': { name: 'Live Cattle', flag: 's', price_2_close: '176.05', open_interest: '69632', tradetime: '20240426175100', stock_14d: '79.03', symbol: 'LEQ24', open: '176.25', high: '177.925', low: '175.6', last: '176.775', rawLast: '176.775', change: '0.72499999999999', pctchange: '0.41', volume: '11456', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '176.05', displaytime: '1714136698', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '176.775', ysettlement: '176.05', yvolume: '18097', tradesize: '2', pchange: '+0.41%', openinterest: '69632', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'LE*4': { name: 'Live Cattle', flag: 's', price_2_close: '179.7', open_interest: '44037', tradetime: '20240426175100', stock_14d: '82.25', symbol: 'LEV24', open: '179.9', high: '181.575', low: '179.475', last: '180.6', rawLast: '180.6', change: '0.90000000000001', pctchange: '0.5', volume: '7787', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '179.7', displaytime: '1714136698', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '180.6', ysettlement: '179.7', yvolume: '10477', tradesize: '2', pchange: '+0.5%', openinterest: '44037', changedir: 'up', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'GF*1': { name: 'Feeder Cattle', flag: 's', price_2_close: '246.25', open_interest: '8664', tradetime: '20240426175200', stock_14d: '90.53', symbol: 'GFK24', open: '246.475', high: '249.25', low: '246.4', last: '248.7', rawLast: '248.7', change: '2.45', pctchange: '0.99', volume: '2244', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '246.25', displaytime: '1714136698', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '248.7', ysettlement: '246.25', yvolume: '3146', tradesize: '1', pchange: '+0.99%', openinterest: '8664', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'GF*2': { name: 'Feeder Cattle', flag: 's', price_2_close: '258.3', open_interest: '21702', tradetime: '20240426175200', stock_14d: '85.4', symbol: 'GFQ24', open: '258.9', high: '261.55', low: '258.35', last: '260.55', rawLast: '260.55', change: '2.25', pctchange: '0.87', volume: '5751', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '258.3', displaytime: '1714136691', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '260.55', ysettlement: '258.3', yvolume: '6920', tradesize: '1', pchange: '+0.87%', openinterest: '21702', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'GF*3': { name: 'Feeder Cattle', flag: 's', price_2_close: '259.425', open_interest: '6063', tradetime: '20240426175200', stock_14d: '85.62', symbol: 'GFU24', open: '260', high: '262.425', low: '259.475', last: '261.575', rawLast: '261.575', change: '2.15', pctchange: '0.83', volume: '1996', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '259.425', displaytime: '1714136679', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '261.575', ysettlement: '259.425', yvolume: '2399', tradesize: '1', pchange: '+0.83%', openinterest: '6063', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'GF*4': { name: 'Feeder Cattle', flag: 's', price_2_close: '259.7', open_interest: '5256', tradetime: '20240426175200', stock_14d: '84.32', symbol: 'GFV24', open: '260.05', high: '262.525', low: '259.65', last: '261.725', rawLast: '261.725', change: '2.025', pctchange: '0.78', volume: '1611', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '259.7', displaytime: '1714136679', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '261.725', ysettlement: '259.7', yvolume: '1670', tradesize: '1', pchange: '+0.78%', openinterest: '5256', changedir: 'up', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'HE*1': { name: 'Lean Hogs', flag: 's', price_2_close: '95.275', open_interest: '5488', tradetime: '20240426175200', stock_14d: '37.53', symbol: 'HEK24', open: '95', high: '95', low: '93.95', last: '94.275', rawLast: '94.275', change: '-1', pctchange: '-1.05', volume: '954', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '95.275', displaytime: '1714136670', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '94.275', ysettlement: '95.275', yvolume: '1182', tradesize: '1', pchange: '-1.05%', openinterest: '5488', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HE*2': { name: 'Lean Hogs', flag: 's', price_2_close: '105', open_interest: '98727', tradetime: '20240426175200', stock_14d: '45.48', symbol: 'HEM24', open: '104.5', high: '104.575', low: '102.225', last: '102.475', rawLast: '102.475', change: '-2.525', pctchange: '-2.4', volume: '22558', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '105', displaytime: '1714136697', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '102.475', ysettlement: '105', yvolume: '24166', tradesize: '1', pchange: '-2.4%', openinterest: '98727', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'HE*3': { name: 'Lean Hogs', flag: 's', price_2_close: '107.8', open_interest: '49736', tradetime: '20240426175200', stock_14d: '61.11', symbol: 'HEN24', open: '107.475', high: '107.475', low: '105.475', last: '105.95', rawLast: '105.95', change: '-1.85', pctchange: '-1.72', volume: '8917', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '107.8', displaytime: '1714136696', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '105.95', ysettlement: '107.8', yvolume: '9577', tradesize: '1', pchange: '-1.72%', openinterest: '49736', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'HE*4': { name: 'Lean Hogs', flag: 's', price_2_close: '105.4', open_interest: '41964', tradetime: '20240426175200', stock_14d: '63.75', symbol: 'HEQ24', open: '105.175', high: '105.2', low: '103.375', last: '103.95', rawLast: '103.95', change: '-1.45', pctchange: '-1.38', volume: '6118', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714330803', short_display: 'CME', cik: '', previous: '105.4', displaytime: '1714136696', timestamp: '20240426000000', day: 'P', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '103.95', ysettlement: '105.4', yvolume: '8546', tradesize: '1', pchange: '-1.38%', openinterest: '41964', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'RB*1': { name: 'Gasoline RBOB', flag: '', price_2_close: '2.7646', open_interest: '21150', tradetime: '20240428220542', stock_14d: '55.46', symbol: 'RBK24', open: '2.763', high: '2.763', low: '2.7536', last: '2.7565', rawLast: '2.7565', change: '-0.0081000000000002', pctchange: '-0.29', volume: '343', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714348800', lastupdate: '1714346819', short_display: 'NYMEX', cik: '', previous: '2.7646', displaytime: '1714341942', timestamp: '20240428231658', day: 'S', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '2.756', bidsize: '1', ask: '2.7578', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '2.7646', yvolume: '18207', tradesize: '1', pchange: '-0.29%', openinterest: '21150', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'CL*1': { name: 'Crude Oil WTI', flag: '', price_2_close: '83.85', open_interest: '399078', tradetime: '20240428231651', stock_14d: '45.19', symbol: 'CLM24', open: '83.69', high: '83.69', low: '82.96', last: '83.19', rawLast: '83.19', change: '-0.66', pctchange: '-0.79', volume: '18823', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714348800', lastupdate: '1714346821', short_display: 'NYMEX', cik: '', previous: '83.85', displaytime: '1714346211', timestamp: '20240428231701', day: 'S', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '83.18', bidsize: '15', ask: '83.19', asksize: '3', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '83.85', yvolume: '222797', tradesize: '1', pchange: '-0.79%', openinterest: '399078', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'YM*1': { name: 'Dow Futures Mini', flag: '', price_2_close: '38441', open_interest: '87638', tradetime: '20240428231654', stock_14d: '51.06', symbol: 'YMM24', open: '38490', high: '38567', low: '38474', last: '38545', rawLast: '38545', change: '104', pctchange: '0.27', volume: '4724', exchange: 'CBOTM', type: '2', unitcode: '0', date: '1714348800', lastupdate: '1714346821', short_display: 'CBOT', cik: '', previous: '38441', displaytime: '1714346214', timestamp: '20240428231701', day: 'S', basecode: '8', ddfexchange: 'B', pointvalue: '5.0', mode: 'i', bid: '38544', bidsize: '3', ask: '38546', asksize: '3', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '38441', yvolume: '121802', tradesize: '1', pchange: '+0.27%', openinterest: '87638', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' } };