var quotes97599 = { 'ZC*1': { name: 'Corn', flag: 's', price_2_close: '441', open_interest: '140606', tradetime: '20240426174900', stock_14d: '73.06', symbol: 'ZCK24', open: '441', high: '442.75', low: '439', last: '440', rawLast: '440', change: '-1', pctchange: '-0.23', volume: '145706', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '441', displaytime: '1714137599', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '440', ysettlement: '441', yvolume: '168023', tradesize: '1', pchange: '-0.23%', openinterest: '140606', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZC*2': { name: 'Corn', flag: 's', price_2_close: '452', open_interest: '671105', tradetime: '20240426174900', stock_14d: '77.93', symbol: 'ZCN24', open: '451.75', high: '454', low: '449.25', last: '450', rawLast: '450', change: '-2', pctchange: '-0.44', volume: '218390', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '452', displaytime: '1714137598', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '450', ysettlement: '452', yvolume: '235154', tradesize: '1', pchange: '-0.44%', openinterest: '671105', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZC*3': { name: 'Corn', flag: 's', price_2_close: '461.75', open_interest: '217715', tradetime: '20240426174900', stock_14d: '82.4', symbol: 'ZCU24', open: '461.5', high: '463.25', low: '458.75', last: '459', rawLast: '459', change: '-2.75', pctchange: '-0.6', volume: '32003', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '461.75', displaytime: '1714137598', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '459', ysettlement: '461.75', yvolume: '40449', tradesize: '9', pchange: '-0.6%', openinterest: '217715', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZC*4': { name: 'Corn', flag: 's', price_2_close: '476.25', open_interest: '360626', tradetime: '20240426174900', stock_14d: '83.43', symbol: 'ZCZ24', open: '475.5', high: '477.25', low: '473', last: '473.5', rawLast: '473.5', change: '-2.75', pctchange: '-0.58', volume: '54344', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '476.25', displaytime: '1714137597', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '473.5', ysettlement: '476.25', yvolume: '61089', tradesize: '1', pchange: '-0.58%', openinterest: '360626', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZC*5': { name: 'Corn', flag: 's', price_2_close: '489.5', open_interest: '50325', tradetime: '20240426174900', stock_14d: '87.05', symbol: 'ZCH25', open: '488.75', high: '490', low: '486.25', last: '486.75', rawLast: '486.75', change: '-2.75', pctchange: '-0.56', volume: '6710', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '489.5', displaytime: '1714137577', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '486.75', ysettlement: '489.5', yvolume: '8849', tradesize: '1', pchange: '-0.56%', openinterest: '50325', changedir: 'down', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZS*1': { name: 'Soybean', flag: 's', price_2_close: '1162.75', open_interest: '78428', tradetime: '20240426174900', stock_14d: '52.98', symbol: 'ZSK24', open: '1162.25', high: '1164', low: '1155', last: '1159.5', rawLast: '1159.5', change: '-3.25', pctchange: '-0.28', volume: '70464', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1162.75', displaytime: '1714137599', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1159.5', ysettlement: '1162.75', yvolume: '106684', tradesize: '1', pchange: '-0.28%', openinterest: '78428', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZS*2': { name: 'Soybean', flag: 's', price_2_close: '1179.75', open_interest: '369674', tradetime: '20240426174900', stock_14d: '60.03', symbol: 'ZSN24', open: '1179', high: '1181', low: '1172.5', last: '1177.25', rawLast: '1177.25', change: '-2.5', pctchange: '-0.21', volume: '125205', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1179.75', displaytime: '1714137599', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1177.25', ysettlement: '1179.75', yvolume: '173908', tradesize: '1', pchange: '-0.21%', openinterest: '369674', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZS*3': { name: 'Soybean', flag: 's', price_2_close: '1183', open_interest: '30946', tradetime: '20240426174900', stock_14d: '66.78', symbol: 'ZSQ24', open: '1182.25', high: '1183.75', low: '1176', last: '1180.75', rawLast: '1180.75', change: '-2.25', pctchange: '-0.19', volume: '10315', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1183', displaytime: '1714137589', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1180.75', ysettlement: '1183', yvolume: '10872', tradesize: '3', pchange: '-0.19%', openinterest: '30946', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZS*4': { name: 'Soybean', flag: 's', price_2_close: '1172.25', open_interest: '25898', tradetime: '20240426174900', stock_14d: '70.15', symbol: 'ZSU24', open: '1171.25', high: '1173.25', low: '1165.75', last: '1171', rawLast: '1171', change: '-1.25', pctchange: '-0.11', volume: '4152', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1172.25', displaytime: '1714137597', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1171', ysettlement: '1172.25', yvolume: '6050', tradesize: '1', pchange: '-0.11%', openinterest: '25898', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZS*5': { name: 'Soybean', flag: 's', price_2_close: '1175.5', open_interest: '176643', tradetime: '20240426174900', stock_14d: '66.58', symbol: 'ZSX24', open: '1175.25', high: '1177.25', low: '1169.75', last: '1174.75', rawLast: '1174.75', change: '-0.75', pctchange: '-0.06', volume: '30197', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1175.5', displaytime: '1714137599', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1174.75', ysettlement: '1175.5', yvolume: '37655', tradesize: '1', pchange: '-0.06%', openinterest: '176643', changedir: 'down', exchangeRate: '1', month: 'November 2024', shortmonth: 'Nov 2024' }, 'ZSX24': { name: 'Soybean', flag: 's', price_2_close: '1175.5', open_interest: '176643', tradetime: '20240426174900', stock_14d: '66.58', symbol: 'ZSX24', open: '1175.25', high: '1177.25', low: '1169.75', last: '1174.75', rawLast: '1174.75', change: '-0.75', pctchange: '-0.06', volume: '30197', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1175.5', displaytime: '1714137599', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1174.75', ysettlement: '1175.5', yvolume: '37655', tradesize: '1', pchange: '-0.06%', openinterest: '176643', changedir: 'down', exchangeRate: '1', month: 'November 2024', shortmonth: 'Nov 2024' }, 'ZW*1': { name: 'Wheat', flag: 's', price_2_close: '602.25', open_interest: '25371', tradetime: '20240426175300', stock_14d: '91.96', symbol: 'ZWK24', open: '602', high: '614.5', low: '598.25', last: '603.25', rawLast: '603.25', change: '1', pctchange: '0.17', volume: '24101', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714161123', short_display: 'CBOT', cik: '', previous: '602.25', displaytime: '1714137591', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '603.25', ysettlement: '602.25', yvolume: '25972', tradesize: '1', pchange: '+0.17%', openinterest: '25371', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZW*2': { name: 'Wheat', flag: 's', price_2_close: '620.5', open_interest: '212061', tradetime: '20240426175300', stock_14d: '92.25', symbol: 'ZWN24', open: '620', high: '633.25', low: '616.25', last: '622.25', rawLast: '622.25', change: '1.75', pctchange: '0.28', volume: '94742', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714161123', short_display: 'CBOT', cik: '', previous: '620.5', displaytime: '1714137597', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '622.25', ysettlement: '620.5', yvolume: '96546', tradesize: '1', pchange: '+0.28%', openinterest: '212061', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZW*3': { name: 'Wheat', flag: 's', price_2_close: '639.25', open_interest: '59559', tradetime: '20240426175300', stock_14d: '93.46', symbol: 'ZWU24', open: '639.25', high: '652.25', low: '635.25', last: '641.75', rawLast: '641.75', change: '2.5', pctchange: '0.39', volume: '26338', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714161123', short_display: 'CBOT', cik: '', previous: '639.25', displaytime: '1714137595', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '641.75', ysettlement: '639.25', yvolume: '30798', tradesize: '3', pchange: '+0.39%', openinterest: '59559', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZW*4': { name: 'Wheat', flag: 's', price_2_close: '662.25', open_interest: '64061', tradetime: '20240426175300', stock_14d: '93.64', symbol: 'ZWZ24', open: '661', high: '675.5', low: '658.5', last: '665.75', rawLast: '665.75', change: '3.5', pctchange: '0.53', volume: '18550', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714161123', short_display: 'CBOT', cik: '', previous: '662.25', displaytime: '1714137571', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '665.75', ysettlement: '662.25', yvolume: '23173', tradesize: '1', pchange: '+0.53%', openinterest: '64061', changedir: 'up', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZW*5': { name: 'Wheat', flag: 's', price_2_close: '680.5', open_interest: '10308', tradetime: '20240426175300', stock_14d: '93.94', symbol: 'ZWH25', open: '679.25', high: '693.5', low: '676.75', last: '684.25', rawLast: '684.25', change: '3.75', pctchange: '0.55', volume: '3529', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714161123', short_display: 'CBOT', cik: '', previous: '680.5', displaytime: '1714137495', timestamp: '20240426175157', day: 'P', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '684.25', ysettlement: '680.5', yvolume: '4555', tradesize: '1', pchange: '+0.55%', openinterest: '10308', changedir: 'up', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZM*2': { name: 'Soybean Meal', flag: 's', price_2_close: '347.6', open_interest: '264701', tradetime: '20240426175200', stock_14d: '74.01', symbol: 'ZMN24', open: '347.4', high: '347.6', low: '344', last: '344.7', rawLast: '344.7', change: '-2.9', pctchange: '-0.83', volume: '66601', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '347.6', displaytime: '1714137596', timestamp: '20240426175157', day: 'P', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '344.7', ysettlement: '347.6', yvolume: '106887', tradesize: '3', pchange: '-0.83%', openinterest: '264701', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZM*3': { name: 'Soybean Meal', flag: 's', price_2_close: '348.6', open_interest: '29236', tradetime: '20240426175200', stock_14d: '78.15', symbol: 'ZMQ24', open: '348.7', high: '348.7', low: '345.3', last: '345.8', rawLast: '345.8', change: '-2.8', pctchange: '-0.8', volume: '10705', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '348.6', displaytime: '1714137595', timestamp: '20240426175157', day: 'P', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '345.8', ysettlement: '348.6', yvolume: '12875', tradesize: '1', pchange: '-0.8%', openinterest: '29236', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'GF*2': { name: 'Feeder Cattle', flag: 's', price_2_close: '258.3', open_interest: '21464', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '258.3', displaytime: '1714136691', timestamp: '20240426175157', 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: '21464', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'GF*3': { name: 'Feeder Cattle', flag: 's', price_2_close: '259.425', open_interest: '5800', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '259.425', displaytime: '1714136679', timestamp: '20240426175157', 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: '5800', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'LE*2': { name: 'Live Cattle', flag: 's', price_2_close: '177.8', open_interest: '108355', tradetime: '20240426175200', 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: '1714160581', short_display: 'CME', cik: '', previous: '177.8', displaytime: '1714136699', timestamp: '20240426175157', 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: '108355', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'LE*3': { name: 'Live Cattle', flag: 's', price_2_close: '176.05', open_interest: '69014', tradetime: '20240426175200', 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: '1714160581', short_display: 'CME', cik: '', previous: '176.05', displaytime: '1714136698', timestamp: '20240426175157', 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: '69014', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'HE*1': { name: 'Lean Hogs', flag: 's', price_2_close: '95.275', open_interest: '5812', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '95.275', displaytime: '1714136670', timestamp: '20240426175157', 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: '5812', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HE*2': { name: 'Lean Hogs', flag: 's', price_2_close: '105', open_interest: '100221', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '105', displaytime: '1714136697', timestamp: '20240426175157', 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: '100221', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' } };