var quotes45244 = { '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' }, 'ZC*6': { name: 'Corn', flag: 's', price_2_close: '498.75', open_interest: '11748', tradetime: '20240426174900', stock_14d: '90.63', symbol: 'ZCK25', open: '497.75', high: '498.75', low: '495', last: '495.75', rawLast: '495.75', change: '-3', pctchange: '-0.6', volume: '2649', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '498.75', displaytime: '1714137592', 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: '495.75', ysettlement: '498.75', yvolume: '4127', tradesize: '1', pchange: '-0.6%', openinterest: '11748', changedir: 'down', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, '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' }, 'ZW*6': { name: 'Wheat', flag: 's', price_2_close: '688', open_interest: '3494', tradetime: '20240426175300', stock_14d: '93.83', symbol: 'ZWK25', open: '687.25', high: '701', low: '685', last: '692.25', rawLast: '692.25', change: '4.25', pctchange: '0.62', volume: '1162', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714161123', short_display: 'CBOT', cik: '', previous: '688', displaytime: '1714137388', 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: '692.25', ysettlement: '688', yvolume: '838', tradesize: '1', pchange: '+0.62%', openinterest: '3494', changedir: 'up', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'KE*1': { name: 'Hard Red Wheat', flag: 's', price_2_close: '632', open_interest: '12984', tradetime: '20240426175200', stock_14d: '92.11', symbol: 'KEK24', open: '630.25', high: '655', low: '627.5', last: '646.25', rawLast: '646.25', change: '14.25', pctchange: '2.25', volume: '9670', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'KCBT', cik: '', previous: '632', displaytime: '1714137592', 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: '646.25', ysettlement: '632', yvolume: '10341', tradesize: '2', pchange: '+2.25%', openinterest: '12984', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'KE*2': { name: 'Hard Red Wheat', flag: 's', price_2_close: '640.5', open_interest: '146417', tradetime: '20240426175200', stock_14d: '94.35', symbol: 'KEN24', open: '638.5', high: '662.75', low: '636.5', last: '654.25', rawLast: '654.25', change: '13.75', pctchange: '2.15', volume: '54200', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'KCBT', cik: '', previous: '640.5', 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: '654.25', ysettlement: '640.5', yvolume: '38252', tradesize: '1', pchange: '+2.15%', openinterest: '146417', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'KE*3': { name: 'Hard Red Wheat', flag: 's', price_2_close: '652.5', open_interest: '49839', tradetime: '20240426175200', stock_14d: '95.16', symbol: 'KEU24', open: '651.25', high: '674.5', low: '648', last: '666.25', rawLast: '666.25', change: '13.75', pctchange: '2.11', volume: '18122', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'KCBT', cik: '', previous: '652.5', 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: '666.25', ysettlement: '652.5', yvolume: '12677', tradesize: '1', pchange: '+2.11%', openinterest: '49839', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'KE*4': { name: 'Hard Red Wheat', flag: 's', price_2_close: '670.75', open_interest: '36845', tradetime: '20240426175200', stock_14d: '95.13', symbol: 'KEZ24', open: '669.25', high: '692.75', low: '668', last: '684.5', rawLast: '684.5', change: '13.75', pctchange: '2.05', volume: '9834', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'KCBT', cik: '', previous: '670.75', 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: '684.5', ysettlement: '670.75', yvolume: '6463', tradesize: '1', pchange: '+2.05%', openinterest: '36845', changedir: 'up', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'KE*5': { name: 'Hard Red Wheat', flag: 's', price_2_close: '685.25', open_interest: '4853', tradetime: '20240426175200', stock_14d: '95.41', symbol: 'KEH25', open: '682.25', high: '706.5', low: '682.25', last: '698.75', rawLast: '698.75', change: '13.5', pctchange: '1.97', volume: '1871', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'KCBT', cik: '', previous: '685.25', 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: '698.75', ysettlement: '685.25', yvolume: '1220', tradesize: '1', pchange: '+1.97%', openinterest: '4853', changedir: 'up', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'KE*6': { name: 'Hard Red Wheat', flag: 's', price_2_close: '690.25', open_interest: '1380', tradetime: '20240426175200', stock_14d: '95.57', symbol: 'KEK25', open: '689.25', high: '710.25', low: '688.25', last: '703.25', rawLast: '703.25', change: '13', pctchange: '1.88', volume: '463', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'KCBT', cik: '', previous: '690.25', displaytime: '1714137297', 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: '703.25', ysettlement: '690.25', yvolume: '205', tradesize: '1', pchange: '+1.88%', openinterest: '1380', changedir: 'up', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 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' }, 'ZS*6': { name: 'Soybean', flag: 's', price_2_close: '1186', open_interest: '26695', tradetime: '20240426174900', stock_14d: '62.4', symbol: 'ZSF25', open: '1186', high: '1187.75', low: '1180.5', last: '1185.5', rawLast: '1185.5', change: '-0.5', pctchange: '-0.04', volume: '6420', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1186', displaytime: '1714137556', 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: '1185.5', ysettlement: '1186', yvolume: '7715', tradesize: '1', pchange: '-0.04%', openinterest: '26695', changedir: 'down', exchangeRate: '1', month: 'January 2025', shortmonth: 'Jan 2025' }, 'ZM*1': { name: 'Soybean Meal', flag: 's', price_2_close: '343.9', open_interest: '34534', tradetime: '20240426175200', stock_14d: '63.21', symbol: 'ZMK24', open: '343.6', high: '343.7', low: '339.5', last: '340', rawLast: '340', change: '-3.9', pctchange: '-1.13', volume: '30673', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '343.9', 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: '340', ysettlement: '343.9', yvolume: '48146', tradesize: '4', pchange: '-1.13%', openinterest: '34534', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, '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' }, 'ZL*1': { name: 'Soybean Oil', flag: 's', price_2_close: '44.82', open_interest: '28019', tradetime: '20240426175200', stock_14d: '24.74', symbol: 'ZLK24', open: '44.85', high: '45.13', low: '44.66', last: '44.93', rawLast: '44.93', change: '0.11', pctchange: '0.25', volume: '28362', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '44.82', displaytime: '1714137591', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '44.93', ysettlement: '44.82', yvolume: '44537', tradesize: '2', pchange: '+0.25%', openinterest: '28019', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZL*2': { name: 'Soybean Oil', flag: 's', price_2_close: '45.43', open_interest: '264949', tradetime: '20240426175200', stock_14d: '25.88', symbol: 'ZLN24', open: '45.44', high: '45.75', low: '45.27', last: '45.54', rawLast: '45.54', change: '0.11', pctchange: '0.24', volume: '63848', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '45.43', displaytime: '1714137599', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '45.54', ysettlement: '45.43', yvolume: '92323', tradesize: '1', pchange: '+0.24%', openinterest: '264949', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZL*3': { name: 'Soybean Oil', flag: 's', price_2_close: '45.66', open_interest: '53415', tradetime: '20240426175200', stock_14d: '26.36', symbol: 'ZLQ24', open: '45.66', high: '45.98', low: '45.52', last: '45.79', rawLast: '45.79', change: '0.13', pctchange: '0.28', volume: '11059', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '45.66', displaytime: '1714137596', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '45.79', ysettlement: '45.66', yvolume: '19188', tradesize: '1', pchange: '+0.28%', openinterest: '53415', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'GF*1': { name: 'Feeder Cattle', flag: 's', price_2_close: '246.25', open_interest: '8845', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '246.25', displaytime: '1714136698', 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: '248.7', ysettlement: '246.25', yvolume: '3146', tradesize: '1', pchange: '+0.99%', openinterest: '8845', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 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' }, 'GF*4': { name: 'Feeder Cattle', flag: 's', price_2_close: '259.7', open_interest: '5095', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '259.7', 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: '261.725', ysettlement: '259.7', yvolume: '1670', tradesize: '1', pchange: '+0.78%', openinterest: '5095', changedir: 'up', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'LE*1': { name: 'Live Cattle', flag: 's', price_2_close: '183.95', open_interest: '1097', tradetime: '20240426175200', 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: '1714160581', short_display: 'CME', cik: '', previous: '183.95', displaytime: '1714136635', 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: '184.675', ysettlement: '183.95', yvolume: '811', tradesize: '1', pchange: '+0.39%', openinterest: '1097', changedir: 'up', exchangeRate: '1', month: 'April 2024', shortmonth: 'Apr 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' }, 'LE*4': { name: 'Live Cattle', flag: 's', price_2_close: '179.7', open_interest: '42896', tradetime: '20240426175200', 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: '1714160581', short_display: 'CME', cik: '', previous: '179.7', 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: '180.6', ysettlement: '179.7', yvolume: '10477', tradesize: '2', pchange: '+0.5%', openinterest: '42896', changedir: 'up', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 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' }, 'HE*3': { name: 'Lean Hogs', flag: 's', price_2_close: '107.8', open_interest: '48841', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '107.8', displaytime: '1714136696', 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: '105.95', ysettlement: '107.8', yvolume: '9577', tradesize: '1', pchange: '-1.72%', openinterest: '48841', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'HE*4': { name: 'Lean Hogs', flag: 's', price_2_close: '105.4', open_interest: '42294', tradetime: '20240426175300', 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: '1714160581', short_display: 'CME', cik: '', previous: '105.4', displaytime: '1714136696', 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: '103.95', ysettlement: '105.4', yvolume: '8546', tradesize: '1', pchange: '-1.38%', openinterest: '42294', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'YM*1': { name: 'Dow Futures Mini', flag: 's', price_2_close: '38288', open_interest: '89054', tradetime: '20240426175300', stock_14d: '53.22', symbol: 'YMM24', open: '38343', high: '38535', low: '38242', last: '38441', rawLast: '38441', change: '153', pctchange: '0.4', volume: '121802', exchange: 'CBOTM', type: '2', unitcode: '0', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '38288', displaytime: '1714147198', timestamp: '20240426175157', day: 'P', basecode: '8', ddfexchange: 'B', pointvalue: '5.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '38441', ysettlement: '38288', yvolume: '176050', tradesize: '1', pchange: '+0.4%', openinterest: '89054', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'CL*1': { name: 'Crude Oil WTI', flag: 's', price_2_close: '83.57', open_interest: '391933', tradetime: '20240426175200', stock_14d: '43.22', symbol: 'CLM24', open: '83.81', high: '84.46', low: '83.35', last: '83.85', rawLast: '83.85', change: '0.28', pctchange: '0.34', volume: '222797', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '83.57', displaytime: '1714147196', timestamp: '20240426175158', day: 'P', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '83.85', ysettlement: '83.57', yvolume: '314116', tradesize: '1', pchange: '+0.34%', openinterest: '391933', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'CL*2': { name: 'Crude Oil WTI', flag: 's', price_2_close: '82.75', open_interest: '234743', tradetime: '20240426175200', stock_14d: '42.28', symbol: 'CLN24', open: '82.97', high: '83.63', low: '82.59', last: '83.13', rawLast: '83.13', change: '0.38', pctchange: '0.46', volume: '92250', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '82.75', displaytime: '1714147193', timestamp: '20240426175158', day: 'P', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '83.13', ysettlement: '82.75', yvolume: '132563', tradesize: '1', pchange: '+0.46%', openinterest: '234743', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'RB*1': { name: 'Gasoline RBOB', flag: 's', price_2_close: '2.7582', open_interest: '30007', tradetime: '20240426174900', stock_14d: '51.88', symbol: 'RBK24', open: '2.7699', high: '2.7809', low: '2.7466', last: '2.7646', rawLast: '2.7646', change: '0.0064000000000002', pctchange: '0.23', volume: '18207', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '2.7582', displaytime: '1714147111', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.7646', ysettlement: '2.7582', yvolume: '31126', tradesize: '1', pchange: '+0.23%', openinterest: '30007', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'RB*2': { name: 'Gasoline RBOB', flag: 's', price_2_close: '2.7333', open_interest: '134977', tradetime: '20240426174900', stock_14d: '52.29', symbol: 'RBM24', open: '2.7449', high: '2.7562', low: '2.7257', last: '2.744', rawLast: '2.744', change: '0.0107', pctchange: '0.39', volume: '58909', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '2.7333', displaytime: '1714147196', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.744', ysettlement: '2.7333', yvolume: '79877', tradesize: '5', pchange: '+0.39%', openinterest: '134977', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'HO*1': { name: 'ULSD NY Harbor', flag: 's', price_2_close: '2.5504', open_interest: '16948', tradetime: '20240426175200', stock_14d: '17.73', symbol: 'HOK24', open: '2.5588', high: '2.5845', low: '2.5447', last: '2.5482', rawLast: '2.5482', change: '-0.0021999999999998', pctchange: '-0.09', volume: '12505', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '2.5504', displaytime: '1714147065', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.5482', ysettlement: '2.5504', yvolume: '20566', tradesize: '1', pchange: '-0.09%', openinterest: '16948', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HO*2': { name: 'ULSD NY Harbor', flag: 's', price_2_close: '2.5604', open_interest: '94587', tradetime: '20240426175200', stock_14d: '19.93', symbol: 'HOM24', open: '2.5692', high: '2.5959', low: '2.557', last: '2.5607', rawLast: '2.5607', change: '0.00030000000000019', pctchange: '0.01', volume: '49026', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '2.5604', displaytime: '1714147199', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.5607', ysettlement: '2.5604', yvolume: '63799', tradesize: '1', pchange: '+0.01%', openinterest: '94587', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'ZK*1': { name: 'Ethanol Futures', flag: 's', price_2_close: '2.161', open_interest: '0', tradetime: '20240426175300', stock_14d: '50', symbol: 'ZKK24', 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: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '2.161', displaytime: '1714153917', timestamp: '20240426175157', day: 'P', 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: 'May 2024', shortmonth: 'May 2024' }, 'ZK*2': { name: 'Ethanol Futures', flag: 's', price_2_close: '2.161', open_interest: '0', tradetime: '20240426175300', 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: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '2.161', displaytime: '1714153917', timestamp: '20240426175157', day: 'P', 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' }, 'NG*1': { name: 'Natural Gas', flag: 's', price_2_close: '1.986', open_interest: '266852', tradetime: '20240426175300', stock_14d: '23.89', symbol: 'NGM24', open: '1.977', high: '2.002', low: '1.909', last: '1.923', rawLast: '1.923', change: '-0.063', pctchange: '-3.17', volume: '113317', exchange: 'NYMEX', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '1.986', displaytime: '1714147196', timestamp: '20240426175158', day: 'P', basecode: 'B', ddfexchange: 'J', pointvalue: '10000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1.923', ysettlement: '1.986', yvolume: '158312', tradesize: '1', pchange: '-3.17%', openinterest: '266852', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'NG*2': { name: 'Natural Gas', flag: 's', price_2_close: '2.342', open_interest: '258380', tradetime: '20240426175300', stock_14d: '33.17', symbol: 'NGN24', open: '2.328', high: '2.359', low: '2.276', last: '2.284', rawLast: '2.284', change: '-0.058', pctchange: '-2.48', volume: '56883', exchange: 'NYMEX', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '2.342', displaytime: '1714147197', timestamp: '20240426175158', day: 'P', basecode: 'B', ddfexchange: 'J', pointvalue: '10000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.284', ysettlement: '2.342', yvolume: '59305', tradesize: '1', pchange: '-2.48%', openinterest: '258380', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'CT*1': { name: 'CME Cotton #2', flag: 's', price_2_close: '0.8108', open_interest: '0', tradetime: '20240426175158', stock_14d: '5.06', symbol: 'KGN24', open: '0.809', high: '0.809', low: '0.809', last: '0.809', rawLast: '0.809', change: '-0.0017999999999999', pctchange: '-0.22', volume: '0', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '0.8108', displaytime: '1714153918', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '0.809', ysettlement: '0.8108', yvolume: '0', tradesize: '0', pchange: '-0.22%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'CT*2': { name: 'CME Cotton #2', flag: 's', price_2_close: '0.7856', open_interest: '0', tradetime: '20240426175158', stock_14d: '6.14', symbol: 'KGV24', open: '0.7832', high: '0.7832', low: '0.7832', last: '0.7832', rawLast: '0.7832', change: '-0.0024', pctchange: '-0.31', volume: '0', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '0.7856', displaytime: '1714153918', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '0.7832', ysettlement: '0.7856', yvolume: '0', tradesize: '0', pchange: '-0.31%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'CT*3': { name: 'CME Cotton #2', flag: 's', price_2_close: '0.7764', open_interest: '0', tradetime: '20240426175158', stock_14d: '6.93', symbol: 'KGZ24', open: '0.7731', high: '0.7731', low: '0.7731', last: '0.7731', rawLast: '0.7731', change: '-0.0033', pctchange: '-0.43', volume: '0', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '0.7764', displaytime: '1714153918', timestamp: '20240426175158', day: 'P', basecode: 'C', ddfexchange: 'J', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '0.7731', ysettlement: '0.7764', yvolume: '0', tradesize: '0', pchange: '-0.43%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' } };