var quotes62446 = { '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' }, 'HE*5': { name: 'Lean Hogs', flag: 's', price_2_close: '86.725', open_interest: '55300', tradetime: '20240426175300', stock_14d: '46.18', symbol: 'HEV24', open: '86.4', high: '86.475', low: '85.325', last: '85.825', rawLast: '85.825', change: '-0.89999999999999', pctchange: '-1.04', volume: '3449', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '86.725', 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: '85.825', ysettlement: '86.725', yvolume: '5689', tradesize: '1', pchange: '-1.04%', openinterest: '55300', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'HE*6': { name: 'Lean Hogs', flag: 's', price_2_close: '77.6', open_interest: '38150', tradetime: '20240426175300', stock_14d: '45.24', symbol: 'HEZ24', open: '77.625', high: '77.625', low: '76.475', last: '76.875', rawLast: '76.875', change: '-0.72499999999999', pctchange: '-0.93', volume: '1903', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '77.6', 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: '76.875', ysettlement: '77.6', yvolume: '3512', tradesize: '1', pchange: '-0.93%', openinterest: '38150', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'HE*7': { name: 'Lean Hogs', flag: 's', price_2_close: '80.575', open_interest: '8441', tradetime: '20240426175300', stock_14d: '51.82', symbol: 'HEG25', open: '80.525', high: '80.525', low: '79.55', last: '80.05', rawLast: '80.05', change: '-0.52500000000001', pctchange: '-0.65', volume: '765', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '80.575', 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: '80.05', ysettlement: '80.575', yvolume: '1177', tradesize: '1', pchange: '-0.65%', openinterest: '8441', changedir: 'down', exchangeRate: '1', month: 'February 2025', shortmonth: 'Feb 2025' }, 'HE*8': { name: 'Lean Hogs', flag: 's', price_2_close: '84.075', open_interest: '3600', tradetime: '20240426175300', stock_14d: '48.15', symbol: 'HEJ25', open: '84.075', high: '84.075', low: '83.15', last: '83.7', rawLast: '83.7', change: '-0.375', pctchange: '-0.45', volume: '271', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '84.075', displaytime: '1714136662', 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: '83.7', ysettlement: '84.075', yvolume: '534', tradesize: '1', pchange: '-0.45%', openinterest: '3600', changedir: 'down', exchangeRate: '1', month: 'April 2025', shortmonth: 'Apr 2025' }, 'HE*9': { name: 'Lean Hogs', flag: 's', price_2_close: '87.725', open_interest: '71', tradetime: '20240426175300', stock_14d: '39.43', symbol: 'HEK25', open: '87.4', high: '87.4', low: '87.4', last: '87.4', rawLast: '87.4', change: '-0.32499999999999', pctchange: '-0.37', volume: '3', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '87.725', displaytime: '1714153917', 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: '87.4', ysettlement: '87.725', yvolume: '0', tradesize: '0', pchange: '-0.37%', openinterest: '71', changedir: 'down', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'HE*10': { name: 'Lean Hogs', flag: 's', price_2_close: '93.625', open_interest: '1371', tradetime: '20240426175300', stock_14d: '42.98', symbol: 'HEM25', open: '93.5', high: '93.7', low: '92.875', last: '93.575', rawLast: '93.575', change: '-0.049999999999997', pctchange: '-0.05', volume: '89', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '93.625', displaytime: '1714136654', 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: '93.575', ysettlement: '93.625', yvolume: '101', tradesize: '2', pchange: '-0.05%', openinterest: '1371', changedir: 'down', exchangeRate: '1', month: 'June 2025', shortmonth: 'Jun 2025' }, 'KM*1': { name: 'Pork Cutout', flag: 's', price_2_close: '105.25', open_interest: '21', tradetime: '20240426175200', stock_14d: '82.71', symbol: 'KMK24', open: '103.175', high: '103.175', low: '103.175', last: '103.175', rawLast: '103.175', change: '-2.075', pctchange: '-1.97', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '105.25', displaytime: '1714153917', 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: '103.175', ysettlement: '105.25', yvolume: '0', tradesize: '0', pchange: '-1.97%', openinterest: '21', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'KM*2': { name: 'Pork Cutout', flag: 's', price_2_close: '111.775', open_interest: '9', tradetime: '20240426175200', stock_14d: '56.96', symbol: 'KMM24', open: '110.725', high: '110.725', low: '109.7', last: '109.7', rawLast: '109.7', change: '-2.075', pctchange: '-1.86', volume: '3', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '111.775', displaytime: '1714123976', 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: '109.7', ysettlement: '111.775', yvolume: '0', tradesize: '3', pchange: '-1.86%', openinterest: '9', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'KM*3': { name: 'Pork Cutout', flag: 's', price_2_close: '115.075', open_interest: '0', tradetime: '20240426175200', stock_14d: '56.96', symbol: 'KMN24', open: '113', high: '113', low: '113', last: '113', rawLast: '113', change: '-2.075', pctchange: '-1.8', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '115.075', displaytime: '1714153917', 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: '113', ysettlement: '115.075', yvolume: '0', tradesize: '0', pchange: '-1.8%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'KM*4': { name: 'Pork Cutout', flag: 's', price_2_close: '114.325', open_interest: '6', tradetime: '20240426175200', stock_14d: '41.81', symbol: 'KMQ24', open: '112.25', high: '112.25', low: '112.25', last: '112.25', rawLast: '112.25', change: '-2.075', pctchange: '-1.82', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '114.325', displaytime: '1714153917', 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: '112.25', ysettlement: '114.325', yvolume: '0', tradesize: '0', pchange: '-1.82%', openinterest: '6', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'KM*5': { name: 'Pork Cutout', flag: 's', price_2_close: '100.175', open_interest: '0', tradetime: '20240426175200', stock_14d: '41.81', symbol: 'KMV24', open: '98.1', high: '98.1', low: '98.1', last: '98.1', rawLast: '98.1', change: '-2.075', pctchange: '-2.07', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '100.175', displaytime: '1714153917', 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: '98.1', ysettlement: '100.175', yvolume: '0', tradesize: '0', pchange: '-2.07%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'KM*6': { name: 'Pork Cutout', flag: 's', price_2_close: '92.5', open_interest: '51', tradetime: '20240426175200', stock_14d: '45.5', symbol: 'KMZ24', open: '90.575', high: '90.575', low: '90.575', last: '90.575', rawLast: '90.575', change: '-1.925', pctchange: '-2.08', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '92.5', displaytime: '1714153917', 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: '90.575', ysettlement: '92.5', yvolume: '0', tradesize: '0', pchange: '-2.08%', openinterest: '51', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'KM*7': { name: 'Pork Cutout', flag: 's', price_2_close: '95.325', open_interest: '0', tradetime: '20240426175200', stock_14d: '45.5', symbol: 'KMG25', open: '93.4', high: '93.4', low: '93.4', last: '93.4', rawLast: '93.4', change: '-1.925', pctchange: '-2.02', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '95.325', displaytime: '1714153917', 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: '93.4', ysettlement: '95.325', yvolume: '0', tradesize: '0', pchange: '-2.02%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'February 2025', shortmonth: 'Feb 2025' }, 'KM*8': { name: 'Pork Cutout', flag: 's', price_2_close: '101.175', open_interest: '0', tradetime: '20240426175200', stock_14d: '45.5', symbol: 'KMJ25', open: '99.25', high: '99.25', low: '99.25', last: '99.25', rawLast: '99.25', change: '-1.925', pctchange: '-1.9', volume: '0', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '101.175', displaytime: '1714153917', 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: '99.25', ysettlement: '101.175', yvolume: '0', tradesize: '0', pchange: '-1.9%', openinterest: '0', changedir: 'down', exchangeRate: '1', month: 'April 2025', shortmonth: 'Apr 2025' }, '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' }, 'LE*5': { name: 'Live Cattle', flag: 's', price_2_close: '184.175', open_interest: '29569', tradetime: '20240426175200', stock_14d: '85.04', symbol: 'LEZ24', open: '184.175', high: '185.7', low: '183.95', last: '184.875', rawLast: '184.875', change: '0.69999999999999', pctchange: '0.38', volume: '4168', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '184.175', displaytime: '1714136679', 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: '184.875', ysettlement: '184.175', yvolume: '8198', tradesize: '1', pchange: '+0.38%', openinterest: '29569', changedir: 'up', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'LE*6': { name: 'Live Cattle', flag: 's', price_2_close: '187.675', open_interest: '11409', tradetime: '20240426175200', stock_14d: '86.27', symbol: 'LEG25', open: '187.7', high: '189.175', low: '187.45', last: '188.375', rawLast: '188.375', change: '0.69999999999999', pctchange: '0.37', volume: '1808', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '187.675', 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: '188.375', ysettlement: '187.675', yvolume: '2481', tradesize: '1', pchange: '+0.37%', openinterest: '11409', changedir: 'up', exchangeRate: '1', month: 'February 2025', shortmonth: 'Feb 2025' }, 'LE*7': { name: 'Live Cattle', flag: 's', price_2_close: '190.075', open_interest: '7291', tradetime: '20240426175200', stock_14d: '87.05', symbol: 'LEJ25', open: '190', high: '191.525', low: '189.875', last: '190.75', rawLast: '190.75', change: '0.67500000000001', pctchange: '0.36', volume: '427', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '190.075', displaytime: '1714136580', 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: '190.75', ysettlement: '190.075', yvolume: '912', tradesize: '1', pchange: '+0.36%', openinterest: '7291', changedir: 'up', exchangeRate: '1', month: 'April 2025', shortmonth: 'Apr 2025' }, 'LE*8': { name: 'Live Cattle', flag: 's', price_2_close: '185.075', open_interest: '3766', tradetime: '20240426175200', stock_14d: '87.54', symbol: 'LEM25', open: '185.5', high: '186.475', low: '184.85', last: '185.675', rawLast: '185.675', change: '0.60000000000002', pctchange: '0.32', volume: '135', exchange: 'CME', type: '2', unitcode: '3', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '185.075', displaytime: '1714136412', 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: '185.675', ysettlement: '185.075', yvolume: '544', tradesize: '1', pchange: '+0.32%', openinterest: '3766', changedir: 'up', exchangeRate: '1', month: 'June 2025', shortmonth: 'Jun 2025' }, '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' }, 'ZC*7': { name: 'Corn', flag: 's', price_2_close: '505.5', open_interest: '20374', tradetime: '20240426174900', stock_14d: '93.19', symbol: 'ZCN25', open: '505', high: '505.5', low: '501.5', last: '502.25', rawLast: '502.25', change: '-3.25', pctchange: '-0.64', volume: '10828', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '505.5', 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: '502.25', ysettlement: '505.5', yvolume: '8803', tradesize: '1', pchange: '-0.64%', openinterest: '20374', changedir: 'down', exchangeRate: '1', month: 'July 2025', shortmonth: 'Jul 2025' }, 'ZC*8': { name: 'Corn', flag: 's', price_2_close: '485.75', open_interest: '2827', tradetime: '20240426174900', stock_14d: '67.31', symbol: 'ZCU25', open: '485', high: '485.75', low: '483', last: '483.75', rawLast: '483.75', change: '-2', pctchange: '-0.41', volume: '416', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '485.75', displaytime: '1714137419', 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: '483.75', ysettlement: '485.75', yvolume: '340', tradesize: '2', pchange: '-0.41%', openinterest: '2827', changedir: 'down', exchangeRate: '1', month: 'September 2025', shortmonth: 'Sep 2025' }, 'ZC*9': { name: 'Corn', flag: 's', price_2_close: '489.75', open_interest: '26310', tradetime: '20240426174900', stock_14d: '65.48', symbol: 'ZCZ25', open: '489', high: '489.75', low: '487', last: '487.75', rawLast: '487.75', change: '-2', pctchange: '-0.41', volume: '1975', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '489.75', 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: '487.75', ysettlement: '489.75', yvolume: '1358', tradesize: '1', pchange: '-0.41%', openinterest: '26310', changedir: 'down', exchangeRate: '1', month: 'December 2025', shortmonth: 'Dec 2025' }, 'ZC*10': { name: 'Corn', flag: 's', price_2_close: '498.5', open_interest: '687', tradetime: '20240426174900', stock_14d: '66.01', symbol: 'ZCH26', open: '497.5', high: '498.75', low: '496.5', last: '497.25', rawLast: '497.25', change: '-1.25', pctchange: '-0.25', volume: '93', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '498.5', 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: '497.25', ysettlement: '498.5', yvolume: '32', tradesize: '1', pchange: '-0.25%', openinterest: '687', changedir: 'down', exchangeRate: '1', month: 'March 2026', shortmonth: 'Mar 2026' }, 'ZC*11': { name: 'Corn', flag: 's', price_2_close: '503.5', open_interest: '58', tradetime: '20240426175157', stock_14d: '81.24', symbol: 'ZCK26', open: '503', high: '503', low: '503', last: '503', rawLast: '503', change: '-0.5', pctchange: '-0.1', volume: '50', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '503.5', displaytime: '1714153917', 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: '503', ysettlement: '503.5', yvolume: '6', tradesize: '0', pchange: '-0.1%', openinterest: '58', changedir: 'down', exchangeRate: '1', month: 'May 2026', shortmonth: 'May 2026' }, 'ZC*12': { name: 'Corn', flag: 's', price_2_close: '506.25', open_interest: '164', tradetime: '20240426174900', stock_14d: '83.33', symbol: 'ZCN26', open: '506.5', high: '507.5', low: '506.5', last: '507.5', rawLast: '507.5', change: '1.25', pctchange: '0.25', volume: '177', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '506.25', 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: '507.5', ysettlement: '506.25', yvolume: '6', tradesize: '12', pchange: '+0.25%', openinterest: '164', changedir: 'up', exchangeRate: '1', month: 'July 2026', shortmonth: 'Jul 2026' }, 'ZC*13': { name: 'Corn', flag: 's', price_2_close: '482', open_interest: '6', tradetime: '20240426175157', stock_14d: '78.86', symbol: 'ZCU26', open: '481.5', high: '481.5', low: '481.5', last: '481.5', rawLast: '481.5', change: '-0.5', pctchange: '-0.1', volume: '0', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '482', displaytime: '1714153917', 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: '481.5', ysettlement: '482', yvolume: '0', tradesize: '0', pchange: '-0.1%', openinterest: '6', changedir: 'down', exchangeRate: '1', month: 'September 2026', shortmonth: 'Sep 2026' }, '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' }, 'ZS*7': { name: 'Soybean', flag: 's', price_2_close: '1185', open_interest: '45710', tradetime: '20240426174900', stock_14d: '62.08', symbol: 'ZSH25', open: '1184.5', high: '1187.5', low: '1180', last: '1185.75', rawLast: '1185.75', change: '0.75', pctchange: '0.06', volume: '3623', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1185', 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: '1185.75', ysettlement: '1185', yvolume: '4730', tradesize: '1', pchange: '+0.06%', openinterest: '45710', changedir: 'up', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZS*8': { name: 'Soybean', flag: 's', price_2_close: '1188.75', open_interest: '14010', tradetime: '20240426174900', stock_14d: '62.33', symbol: 'ZSK25', open: '1188.25', high: '1192.25', low: '1184', last: '1190.75', rawLast: '1190.75', change: '2', pctchange: '0.17', volume: '1592', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1188.75', 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: '1190.75', ysettlement: '1188.75', yvolume: '1910', tradesize: '4', pchange: '+0.17%', openinterest: '14010', changedir: 'up', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'ZS*9': { name: 'Soybean', flag: 's', price_2_close: '1194.25', open_interest: '6595', tradetime: '20240426174900', stock_14d: '63.44', symbol: 'ZSN25', open: '1194.25', high: '1198.25', low: '1190.25', last: '1196.75', rawLast: '1196.75', change: '2.5', pctchange: '0.21', volume: '563', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1194.25', displaytime: '1714137473', 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: '1196.75', ysettlement: '1194.25', yvolume: '636', tradesize: '2', pchange: '+0.21%', openinterest: '6595', changedir: 'up', exchangeRate: '1', month: 'July 2025', shortmonth: 'Jul 2025' }, 'ZS*10': { name: 'Soybean', flag: 's', price_2_close: '1187.75', open_interest: '55', tradetime: '20240426175157', stock_14d: '76.59', symbol: 'ZSQ25', open: '1190.25', high: '1190.25', low: '1190.25', last: '1190.25', rawLast: '1190.25', change: '2.5', pctchange: '0.21', volume: '0', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1187.75', displaytime: '1714153917', 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: '1190.25', ysettlement: '1187.75', yvolume: '0', tradesize: '0', pchange: '+0.21%', openinterest: '55', changedir: 'up', exchangeRate: '1', month: 'August 2025', shortmonth: 'Aug 2025' }, 'ZS*11': { name: 'Soybean', flag: 's', price_2_close: '1167.75', open_interest: '92', tradetime: '20240426175157', stock_14d: '80.82', symbol: 'ZSU25', open: '1170.5', high: '1170.5', low: '1170.5', last: '1170.5', rawLast: '1170.5', change: '2.75', pctchange: '0.24', volume: '0', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '1167.75', displaytime: '1714153917', 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: '1170.5', ysettlement: '1167.75', yvolume: '0', tradesize: '0', pchange: '+0.24%', openinterest: '92', changedir: 'up', exchangeRate: '1', month: 'September 2025', shortmonth: 'Sep 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' }, 'ZM*4': { name: 'Soybean Meal', flag: 's', price_2_close: '349.2', open_interest: '25856', tradetime: '20240426175200', stock_14d: '81.01', symbol: 'ZMU24', open: '348.7', high: '349.4', low: '346.2', last: '346.7', rawLast: '346.7', change: '-2.5', pctchange: '-0.72', volume: '4062', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '349.2', 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: '346.7', ysettlement: '349.2', yvolume: '4557', tradesize: '1', pchange: '-0.72%', openinterest: '25856', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZM*5': { name: 'Soybean Meal', flag: 's', price_2_close: '349.3', open_interest: '19759', tradetime: '20240426175200', stock_14d: '83.05', symbol: 'ZMV24', open: '349', high: '349.1', low: '346.6', last: '347.1', rawLast: '347.1', change: '-2.2', pctchange: '-0.63', volume: '2289', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '349.3', displaytime: '1714137599', 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: '347.1', ysettlement: '349.3', yvolume: '4647', tradesize: '1', pchange: '-0.63%', openinterest: '19759', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'ZM*6': { name: 'Soybean Meal', flag: 's', price_2_close: '351.7', open_interest: '68546', tradetime: '20240426175200', stock_14d: '84.15', symbol: 'ZMZ24', open: '351.3', high: '351.8', low: '349', last: '349.9', rawLast: '349.9', change: '-1.8', pctchange: '-0.51', volume: '13323', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '351.7', displaytime: '1714137599', 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: '349.9', ysettlement: '351.7', yvolume: '13988', tradesize: '1', pchange: '-0.51%', openinterest: '68546', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZM*7': { name: 'Soybean Meal', flag: 's', price_2_close: '352.4', open_interest: '10840', tradetime: '20240426175200', stock_14d: '84.63', symbol: 'ZMF25', open: '352.2', high: '352.2', low: '349.9', last: '351.1', rawLast: '351.1', change: '-1.3', pctchange: '-0.37', volume: '2048', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '352.4', displaytime: '1714137599', 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: '351.1', ysettlement: '352.4', yvolume: '1678', tradesize: '1', pchange: '-0.37%', openinterest: '10840', changedir: 'down', exchangeRate: '1', month: 'January 2025', shortmonth: 'Jan 2025' }, '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' }, 'DL*1': { name: 'Class III Milk', flag: 's', price_2_close: '15.53', open_interest: '5092', tradetime: '20240426175200', stock_14d: '56.57', symbol: 'DLJ24', open: '15.54', high: '15.54', low: '15.52', last: '15.52', rawLast: '15.52', change: '-0.0099999999999998', pctchange: '-0.06', volume: '22', exchange: 'CME', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '15.53', displaytime: '1714135582', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '15.52', ysettlement: '15.53', yvolume: '104', tradesize: '2', pchange: '-0.06%', openinterest: '5092', changedir: 'down', exchangeRate: '1', month: 'April 2024', shortmonth: 'Apr 2024' }, 'DL*2': { name: 'Class III Milk', flag: 's', price_2_close: '18.18', open_interest: '4650', tradetime: '20240426175200', stock_14d: '83.36', symbol: 'DLK24', open: '18.28', high: '18.4', low: '17.72', last: '18.03', rawLast: '18.03', change: '-0.15', pctchange: '-0.83', volume: '1080', exchange: 'CME', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '18.18', displaytime: '1714139551', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.03', ysettlement: '18.18', yvolume: '1270', tradesize: '1', pchange: '-0.83%', openinterest: '4650', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'DL*3': { name: 'Class III Milk', flag: 's', price_2_close: '18.2', open_interest: '4088', tradetime: '20240426175200', stock_14d: '75.57', symbol: 'DLM24', open: '18.28', high: '18.44', low: '17.76', last: '18.09', rawLast: '18.09', change: '-0.11', pctchange: '-0.6', volume: '703', exchange: 'CME', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '18.2', displaytime: '1714139544', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.09', ysettlement: '18.2', yvolume: '593', tradesize: '1', pchange: '-0.6%', openinterest: '4088', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'DL*4': { name: 'Class III Milk', flag: 's', price_2_close: '18.51', open_interest: '2169', tradetime: '20240426175200', stock_14d: '77.28', symbol: 'DLN24', open: '18.64', high: '18.7', low: '18.13', last: '18.39', rawLast: '18.39', change: '-0.12', pctchange: '-0.65', volume: '466', exchange: 'CME', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '18.51', displaytime: '1714139483', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.39', ysettlement: '18.51', yvolume: '233', tradesize: '1', pchange: '-0.65%', openinterest: '2169', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'DL*5': { name: 'Class III Milk', flag: 's', price_2_close: '18.77', open_interest: '1454', tradetime: '20240426175200', stock_14d: '76.15', symbol: 'DLQ24', open: '18.88', high: '18.9', low: '18.48', last: '18.63', rawLast: '18.63', change: '-0.14', pctchange: '-0.75', volume: '118', exchange: 'CME', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '18.77', displaytime: '1714139483', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.63', ysettlement: '18.77', yvolume: '67', tradesize: '1', pchange: '-0.75%', openinterest: '1454', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'DL*6': { name: 'Class III Milk', flag: 's', price_2_close: '18.85', open_interest: '1282', tradetime: '20240426175200', stock_14d: '71.7', symbol: 'DLU24', open: '18.98', high: '19', low: '18.62', last: '18.71', rawLast: '18.71', change: '-0.14', pctchange: '-0.74', volume: '42', exchange: 'CME', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '18.85', displaytime: '1714130747', timestamp: '20240426175157', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.71', ysettlement: '18.85', yvolume: '5', tradesize: '1', pchange: '-0.74%', openinterest: '1282', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 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' }, 'CL*3': { name: 'Crude Oil WTI', flag: 's', price_2_close: '81.93', open_interest: '118244', tradetime: '20240426175200', stock_14d: '41.99', symbol: 'CLQ24', open: '82.15', high: '82.8', low: '81.82', last: '82.35', rawLast: '82.35', change: '0.41999999999999', pctchange: '0.51', volume: '41545', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'NYMEX', cik: '', previous: '81.93', displaytime: '1714147199', 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: '82.35', ysettlement: '81.93', yvolume: '61455', tradesize: '1', pchange: '+0.51%', openinterest: '118244', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 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' }, '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' }, 'MW*1': { name: 'Spring Wheat', flag: 's', price_2_close: '691', open_interest: '4871', tradetime: '20240426164300', stock_14d: '95.76', symbol: 'MWK24', open: '690', high: '701.5', low: '688.5', last: '697.25', rawLast: '697.25', change: '6.25', pctchange: '0.9', volume: '4754', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160580', short_display: 'MGEX', cik: '', previous: '691', displaytime: '1714138143', timestamp: '20240426164040', day: 'P', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '697.25', ysettlement: '691', yvolume: '3289', tradesize: '1', pchange: '+0.9%', openinterest: '4871', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'MW*2': { name: 'Spring Wheat', flag: 's', price_2_close: '698.25', open_interest: '36118', tradetime: '20240426164300', stock_14d: '95.35', symbol: 'MWN24', open: '696', high: '708.25', low: '694.75', last: '703.5', rawLast: '703.5', change: '5.25', pctchange: '0.75', volume: '12408', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160580', short_display: 'MGEX', cik: '', previous: '698.25', displaytime: '1714138195', timestamp: '20240426164040', day: 'P', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '703.5', ysettlement: '698.25', yvolume: '11230', tradesize: '1', pchange: '+0.75%', openinterest: '36118', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'MW*3': { name: 'Spring Wheat', flag: 's', price_2_close: '704.75', open_interest: '9748', tradetime: '20240426164300', stock_14d: '96.1', symbol: 'MWU24', open: '700.75', high: '713.5', low: '700', last: '710', rawLast: '710', change: '5.25', pctchange: '0.74', volume: '2191', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714089600', lastupdate: '1714160580', short_display: 'MGEX', cik: '', previous: '704.75', displaytime: '1714138167', timestamp: '20240426164040', day: 'P', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '710', ysettlement: '704.75', yvolume: '2578', tradesize: '1', pchange: '+0.74%', openinterest: '9748', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ES*1': { name: 'S&P 500 E-Mini', flag: 's', price_2_close: '5082.25', open_interest: '2048105', tradetime: '20240426174900', stock_14d: '44.66', symbol: 'ESM24', open: '5132', high: '5146.5', low: '5104.5', last: '5131.5', rawLast: '5131.5', change: '49.25', pctchange: '0.97', volume: '1384989', exchange: 'GBLX', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '5082.25', displaytime: '1714147199', timestamp: '20240426174959', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '5131.5', ysettlement: '5082.25', yvolume: '1887635', tradesize: '1', pchange: '+0.97%', openinterest: '2048105', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'ES*2': { name: 'S&P 500 E-Mini', flag: 's', price_2_close: '5139.75', open_interest: '21559', tradetime: '20240426174900', stock_14d: '45.22', symbol: 'ESU24', open: '5183.75', high: '5204', low: '5162.5', last: '5189.25', rawLast: '5189.25', change: '49.5', pctchange: '0.96', volume: '2645', exchange: 'GBLX', type: '2', unitcode: '2', date: '1714089600', lastupdate: '1714160581', short_display: 'CME', cik: '', previous: '5139.75', displaytime: '1714146780', timestamp: '20240426174959', day: 'P', basecode: 'A', ddfexchange: 'M', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '5189.25', ysettlement: '5139.75', yvolume: '4055', tradesize: '1', pchange: '+0.96%', openinterest: '21559', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 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' }, 'YM*2': { name: 'Dow Futures Mini', flag: 's', price_2_close: '38661', open_interest: '328', tradetime: '20240426175300', stock_14d: '52.82', symbol: 'YMU24', open: '38717', high: '38907', low: '38624', last: '38821', rawLast: '38821', change: '160', pctchange: '0.41', volume: '100', exchange: 'CBOTM', type: '2', unitcode: '0', date: '1714089600', lastupdate: '1714160581', short_display: 'CBOT', cik: '', previous: '38661', displaytime: '1714143799', 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: '38821', ysettlement: '38661', yvolume: '160', tradesize: '2', pchange: '+0.41%', openinterest: '328', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' } };