var quotes63971 = { 'ZC*1': { name: 'Corn', flag: 's', price_2_close: '457', open_interest: '2361', tradetime: '20240507132000', stock_14d: '80.8', symbol: 'ZCK24', open: '457', high: '459.5', low: '453.75', last: '453.75', rawLast: '453.75', change: '-3.25', pctchange: '-0.71', volume: '941', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '457', displaytime: '1715087079', timestamp: '20240507151945', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '453.75', ysettlement: '457', yvolume: '1907', tradesize: '1', pchange: '-0.71%', openinterest: '2361', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZC*2': { name: 'Corn', flag: 's', price_2_close: '469', open_interest: '690098', tradetime: '20240507132000', stock_14d: '86.42', symbol: 'ZCN24', open: '468.5', high: '472', low: '466', last: '467', rawLast: '467', change: '-2', pctchange: '-0.43', volume: '192228', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '469', displaytime: '1715087999', timestamp: '20240507155907', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '467', ysettlement: '469', yvolume: '248355', tradesize: '1', pchange: '-0.43%', openinterest: '690098', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZC*3': { name: 'Corn', flag: 's', price_2_close: '476.75', open_interest: '235392', tradetime: '20240507132000', stock_14d: '90.09', symbol: 'ZCU24', open: '476.5', high: '479.75', low: '474.5', last: '476.5', rawLast: '476.5', change: '-0.25', pctchange: '-0.05', volume: '73519', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '476.75', displaytime: '1715087999', timestamp: '20240507155952', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '476.5', ysettlement: '476.75', yvolume: '64230', tradesize: '4', pchange: '-0.05%', openinterest: '235392', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZS*1': { name: 'Soybean', flag: 's', price_2_close: '1234.75', open_interest: '193', tradetime: '20240507132000', stock_14d: '96.8', symbol: 'ZSK24', open: '1234.5', high: '1240.5', low: '1230', last: '1232.25', rawLast: '1232.25', change: '-2.5', pctchange: '-0.2', volume: '51', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '1234.75', displaytime: '1715077015', timestamp: '20240507151945', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1232.25', ysettlement: '1234.75', yvolume: '486', tradesize: '1', pchange: '-0.2%', openinterest: '193', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZS*2': { name: 'Soybean', flag: 's', price_2_close: '1248.75', open_interest: '378455', tradetime: '20240507132000', stock_14d: '95.49', symbol: 'ZSN24', open: '1247', high: '1256.5', low: '1240.25', last: '1246.5', rawLast: '1246.5', change: '-2.25', pctchange: '-0.18', volume: '172670', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '1248.75', displaytime: '1715087998', timestamp: '20240507155215', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '1246.5', ysettlement: '1248.75', yvolume: '227964', tradesize: '1', pchange: '-0.18%', openinterest: '378455', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZS*3': { name: 'Soybean', flag: 's', price_2_close: '1246', open_interest: '43368', tradetime: '20240507132000', stock_14d: '95.91', symbol: 'ZSQ24', open: '1243', high: '1253.75', low: '1237.5', last: '1245.5', rawLast: '1245.5', change: '-0.5', pctchange: '-0.04', volume: '33506', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '1246', displaytime: '1715087998', timestamp: '20240507151945', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '1245.5', ysettlement: '1246', yvolume: '37560', tradesize: '1', pchange: '-0.04%', openinterest: '43368', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZW*1': { name: 'Wheat', flag: 's', price_2_close: '632.25', open_interest: '184', tradetime: '20240507132000', stock_14d: '93.08', symbol: 'ZWK24', open: '635', high: '635', low: '624.75', last: '624.75', rawLast: '624.75', change: '-7.5', pctchange: '-1.19', volume: '52', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '632.25', displaytime: '1715078489', timestamp: '20240507153607', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '624.75', ysettlement: '632.25', yvolume: '148', tradesize: '3', pchange: '-1.19%', openinterest: '184', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZW*2': { name: 'Wheat', flag: 's', price_2_close: '648.75', open_interest: '202137', tradetime: '20240507134100', stock_14d: '91.66', symbol: 'ZWN24', open: '645.75', high: '653.75', low: '636', last: '642.75', rawLast: '642.75', change: '-6', pctchange: '-0.92', volume: '82478', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '648.75', displaytime: '1715087998', timestamp: '20240507155854', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '642.75', ysettlement: '648.75', yvolume: '107311', tradesize: '1', pchange: '-0.92%', openinterest: '202137', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZW*3': { name: 'Wheat', flag: 's', price_2_close: '668.5', open_interest: '69688', tradetime: '20240507132000', stock_14d: '93.03', symbol: 'ZWU24', open: '666', high: '673', low: '656', last: '663.75', rawLast: '663.75', change: '-4.75', pctchange: '-0.71', volume: '28696', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '668.5', displaytime: '1715087997', timestamp: '20240507153856', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '663.75', ysettlement: '668.5', yvolume: '27407', tradesize: '1', pchange: '-0.71%', openinterest: '69688', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'KE*1': { name: 'Hard Red Wheat', flag: 's', price_2_close: '685', open_interest: '7', tradetime: '20240507132000', stock_14d: '83.3', symbol: 'KEK24', open: '677', high: '677', low: '670', last: '673.75', rawLast: '673.75', change: '-11.25', pctchange: '-1.64', volume: '4', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'KCBT', cik: '', previous: '685', displaytime: '1715074681', timestamp: '20240507151945', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '673.75', ysettlement: '685', yvolume: '5', tradesize: '1', pchange: '-1.64%', openinterest: '7', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'KE*2': { name: 'Hard Red Wheat', flag: 's', price_2_close: '675.25', open_interest: '123530', tradetime: '20240507132000', stock_14d: '89.62', symbol: 'KEN24', open: '671.25', high: '678.75', low: '654.75', last: '664', rawLast: '664', change: '-11.25', pctchange: '-1.67', volume: '41387', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'KCBT', cik: '', previous: '675.25', displaytime: '1715087998', timestamp: '20240507155112', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '664', ysettlement: '675.25', yvolume: '64539', tradesize: '2', pchange: '-1.67%', openinterest: '123530', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'KE*3': { name: 'Hard Red Wheat', flag: 's', price_2_close: '686.25', open_interest: '54917', tradetime: '20240507132000', stock_14d: '90.8', symbol: 'KEU24', open: '683.5', high: '689', low: '666.75', last: '676.25', rawLast: '676.25', change: '-10', pctchange: '-1.46', volume: '17829', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'KCBT', cik: '', previous: '686.25', displaytime: '1715087995', timestamp: '20240507155143', day: '7', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '676.25', ysettlement: '686.25', yvolume: '32033', tradesize: '1', pchange: '-1.46%', openinterest: '54917', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'MW*1': { name: 'Spring Wheat', flag: 's', price_2_close: '708.25', open_interest: '0', tradetime: '20240507142732', stock_14d: '88.54', symbol: 'MWK24', open: '0', high: '708.25', low: '708.25', last: '708.25', rawLast: '708.25', change: '0', pctchange: '0', volume: '0', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'MGEX', cik: '', previous: '708.25', displaytime: '1715092052', timestamp: '20240507142732', day: '7', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '708.25', ysettlement: '708.25', yvolume: '0', tradesize: '0', pchange: '0%', openinterest: '0', changedir: 'none', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'MW*2': { name: 'Spring Wheat', flag: 's', price_2_close: '725.5', open_interest: '28776', tradetime: '20240507133100', stock_14d: '89.92', symbol: 'MWN24', open: '722.25', high: '727', low: '710.5', last: '719', rawLast: '719', change: '-6.5', pctchange: '-0.9', volume: '5259', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'MGEX', cik: '', previous: '725.5', displaytime: '1715088595', timestamp: '20240507153827', day: '7', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '719', ysettlement: '725.5', yvolume: '9142', tradesize: '1', pchange: '-0.9%', openinterest: '28776', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'MW*3': { name: 'Spring Wheat', flag: 's', price_2_close: '730.75', open_interest: '10605', tradetime: '20240507133100', stock_14d: '89.96', symbol: 'MWU24', open: '727.5', high: '731', low: '715.25', last: '724.75', rawLast: '724.75', change: '-6', pctchange: '-0.82', volume: '1427', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1715040000', lastupdate: '1715098200', short_display: 'MGEX', cik: '', previous: '730.75', displaytime: '1715088595', timestamp: '20240507151058', day: '7', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '724.75', ysettlement: '730.75', yvolume: '2477', tradesize: '1', pchange: '-0.82%', openinterest: '10605', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZL*1': { name: 'Soybean Oil', flag: 's', price_2_close: '43.17', open_interest: '959', tradetime: '20240507132000', stock_14d: '32.95', symbol: 'ZLK24', open: '43.5', high: '43.85', low: '43.5', last: '43.85', rawLast: '43.85', change: '0.68', pctchange: '1.58', volume: '407', exchange: 'CBOT', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '43.17', displaytime: '1715071395', timestamp: '20240507151945', day: '7', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '43.85', ysettlement: '43.17', yvolume: '158', tradesize: '1', pchange: '+1.58%', openinterest: '959', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZL*2': { name: 'Soybean Oil', flag: 's', price_2_close: '43.84', open_interest: '275332', tradetime: '20240507132000', stock_14d: '32.75', symbol: 'ZLN24', open: '43.99', high: '44.76', low: '43.72', last: '44.5', rawLast: '44.5', change: '0.66', pctchange: '1.51', volume: '85322', exchange: 'CBOT', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '43.84', displaytime: '1715087997', timestamp: '20240507155340', day: '7', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '44.5', ysettlement: '43.84', yvolume: '85096', tradesize: '2', pchange: '+1.51%', openinterest: '275332', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZL*3': { name: 'Soybean Oil', flag: 's', price_2_close: '44.06', open_interest: '53229', tradetime: '20240507132000', stock_14d: '32.01', symbol: 'ZLQ24', open: '44.18', high: '44.98', low: '43.94', last: '44.75', rawLast: '44.75', change: '0.69', pctchange: '1.57', volume: '20843', exchange: 'CBOT', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '44.06', displaytime: '1715087995', timestamp: '20240507151945', day: '7', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '44.75', ysettlement: '44.06', yvolume: '22563', tradesize: '1', pchange: '+1.57%', openinterest: '53229', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZM*1': { name: 'Soybean Meal', flag: 's', price_2_close: '381.2', open_interest: '387', tradetime: '20240507132000', stock_14d: '95.19', symbol: 'ZMK24', open: '381.7', high: '381.9', low: '377.4', last: '377.4', rawLast: '377.4', change: '-3.8', pctchange: '-1', volume: '326', exchange: 'CBOT', type: '2', unitcode: '1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '381.2', displaytime: '1715085993', timestamp: '20240507151945', day: '7', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '377.4', ysettlement: '381.2', yvolume: '180', tradesize: '1', pchange: '-1%', openinterest: '387', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZM*2': { name: 'Soybean Meal', flag: 's', price_2_close: '387.6', open_interest: '247316', tradetime: '20240507132000', stock_14d: '93.26', symbol: 'ZMN24', open: '386.5', high: '390', low: '382.1', last: '383.2', rawLast: '383.2', change: '-4.4', pctchange: '-1.14', volume: '112840', exchange: 'CBOT', type: '2', unitcode: '1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '387.6', displaytime: '1715087999', timestamp: '20240507152236', day: '7', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '383.2', ysettlement: '387.6', yvolume: '129991', tradesize: '1', pchange: '-1.14%', openinterest: '247316', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZM*3': { name: 'Soybean Meal', flag: 's', price_2_close: '385.1', open_interest: '40196', tradetime: '20240507132000', stock_14d: '93.87', symbol: 'ZMQ24', open: '384.6', high: '386.9', low: '380', last: '381.2', rawLast: '381.2', change: '-3.9', pctchange: '-1.01', volume: '28329', exchange: 'CBOT', type: '2', unitcode: '1', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '385.1', displaytime: '1715087995', timestamp: '20240507152324', day: '7', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '381.2', ysettlement: '385.1', yvolume: '26576', tradesize: '1', pchange: '-1.01%', openinterest: '40196', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZR*1': { name: 'Rough Rice', flag: 's', price_2_close: '18.405', open_interest: '104', tradetime: '20240507132000', stock_14d: '26.05', symbol: 'ZRK24', open: '18.405', high: '18.405', low: '18.295', last: '18.295', rawLast: '18.295', change: '-0.11', pctchange: '-0.6', volume: '1', exchange: 'CBOT', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '18.405', displaytime: '1715078231', timestamp: '20240507151945', day: '7', basecode: 'B', ddfexchange: 'B', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.295', ysettlement: '18.405', yvolume: '12', tradesize: '1', pchange: '-0.6%', openinterest: '104', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZR*2': { name: 'Rough Rice', flag: 's', price_2_close: '18.565', open_interest: '5312', tradetime: '20240507132000', stock_14d: '28.53', symbol: 'ZRN24', open: '18.58', high: '18.685', low: '18.35', last: '18.39', rawLast: '18.39', change: '-0.175', pctchange: '-0.94', volume: '295', exchange: 'CBOT', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '18.565', displaytime: '1715087789', timestamp: '20240507151945', day: '7', basecode: 'B', ddfexchange: 'B', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '18.39', ysettlement: '18.565', yvolume: '333', tradesize: '1', pchange: '-0.94%', openinterest: '5312', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZR*3': { name: 'Rough Rice', flag: 's', price_2_close: '15.35', open_interest: '3325', tradetime: '20240507132000', stock_14d: '90.78', symbol: 'ZRU24', open: '15.35', high: '15.44', low: '15.35', last: '15.42', rawLast: '15.42', change: '0.07', pctchange: '0.46', volume: '139', exchange: 'CBOT', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CBOT', cik: '', previous: '15.35', displaytime: '1715087787', timestamp: '20240507151945', day: '7', basecode: 'B', ddfexchange: 'B', pointvalue: '2000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '15.42', ysettlement: '15.35', yvolume: '307', tradesize: '1', pchange: '+0.46%', openinterest: '3325', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'GF*1': { name: 'Feeder Cattle', flag: 's', price_2_close: '241.4', open_interest: '7076', tradetime: '20240507131000', stock_14d: '31.89', symbol: 'GFK24', open: '241.7', high: '243.75', low: '241.325', last: '242.15', rawLast: '242.15', change: '0.75', pctchange: '0.31', volume: '2051', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CME', cik: '', previous: '241.4', displaytime: '1715087096', timestamp: '20240507151001', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '242.15', ysettlement: '241.4', yvolume: '1741', tradesize: '1', pchange: '+0.31%', openinterest: '7076', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'GF*2': { name: 'Feeder Cattle', flag: 's', price_2_close: '252.875', open_interest: '22337', tradetime: '20240507131000', stock_14d: '35.05', symbol: 'GFQ24', open: '253.6', high: '255.825', low: '253.3', last: '254.425', rawLast: '254.425', change: '1.55', pctchange: '0.61', volume: '6520', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CME', cik: '', previous: '252.875', displaytime: '1715087099', timestamp: '20240507151001', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '254.425', ysettlement: '252.875', yvolume: '5523', tradesize: '1', pchange: '+0.61%', openinterest: '22337', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'LE*1': { name: 'Live Cattle', flag: 's', price_2_close: '176.975', open_interest: '96718', tradetime: '20240507131000', stock_14d: '63.19', symbol: 'LEM24', open: '177.7', high: '178.975', low: '177.425', last: '177.625', rawLast: '177.625', change: '0.65000000000001', pctchange: '0.37', volume: '28056', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CME', cik: '', previous: '176.975', displaytime: '1715087098', timestamp: '20240507151001', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '177.625', ysettlement: '176.975', yvolume: '17218', tradesize: '1', pchange: '+0.37%', openinterest: '96718', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'LE*2': { name: 'Live Cattle', flag: 's', price_2_close: '174.425', open_interest: '77426', tradetime: '20240507131000', stock_14d: '60.72', symbol: 'LEQ24', open: '175.25', high: '176.5', low: '175.05', last: '175.525', rawLast: '175.525', change: '1.1', pctchange: '0.63', volume: '19827', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CME', cik: '', previous: '174.425', displaytime: '1715087089', timestamp: '20240507151001', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '175.525', ysettlement: '174.425', yvolume: '10887', tradesize: '1', pchange: '+0.63%', openinterest: '77426', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'HE*1': { name: 'Lean Hogs', flag: 's', price_2_close: '92.175', open_interest: '3608', tradetime: '20240507131000', stock_14d: '4.59', symbol: 'HEK24', open: '92.7', high: '93.1', low: '92.3', last: '92.525', rawLast: '92.525', change: '0.35000000000001', pctchange: '0.38', volume: '599', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CME', cik: '', previous: '92.175', displaytime: '1715087037', timestamp: '20240507151001', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '92.525', ysettlement: '92.175', yvolume: '1005', tradesize: '1', pchange: '+0.38%', openinterest: '3608', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HE*2': { name: 'Lean Hogs', flag: 's', price_2_close: '98.175', open_interest: '83658', tradetime: '20240507131000', stock_14d: '3.07', symbol: 'HEM24', open: '98.85', high: '100.55', low: '98.1', last: '98.325', rawLast: '98.325', change: '0.15000000000001', pctchange: '0.15', volume: '32823', exchange: 'CME', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098200', short_display: 'CME', cik: '', previous: '98.175', displaytime: '1715087095', timestamp: '20240507155542', day: '7', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: 'G', ticktype: '.', settlement: '98.325', ysettlement: '98.175', yvolume: '22266', tradesize: '1', pchange: '+0.15%', openinterest: '83658', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'NG*1': { name: 'Natural Gas', flag: 's', price_2_close: '2.195', open_interest: '235929', tradetime: '20240507155959', stock_14d: '86.96', symbol: 'NGM24', open: '2.206', high: '2.23', low: '2.142', last: '2.207', rawLast: '2.207', change: '0.012', pctchange: '0.55', volume: '135646', exchange: 'NYMEX', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '2.195', displaytime: '1715097599', timestamp: '20240507160100', day: '7', basecode: 'B', ddfexchange: 'J', pointvalue: '10000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '-', settlement: '2.207', ysettlement: '2.195', yvolume: '196381', tradesize: '1', pchange: '+0.55%', openinterest: '235929', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'NG*2': { name: 'Natural Gas', flag: 's', price_2_close: '2.463', open_interest: '271199', tradetime: '20240507155959', stock_14d: '81.25', symbol: 'NGN24', open: '2.476', high: '2.493', low: '2.423', last: '2.471', rawLast: '2.471', change: '0.008', pctchange: '0.32', volume: '77211', exchange: 'NYMEX', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '2.463', displaytime: '1715097599', timestamp: '20240507160100', day: '7', basecode: 'B', ddfexchange: 'J', pointvalue: '10000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '-', settlement: '2.471', ysettlement: '2.463', yvolume: '100909', tradesize: '3', pchange: '+0.32%', openinterest: '271199', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'RB*1': { name: 'Gasoline RBOB', flag: 's', price_2_close: '2.5882', open_interest: '125048', tradetime: '20240507155955', stock_14d: '9.73', symbol: 'RBM24', open: '2.5867', high: '2.595', low: '2.5283', last: '2.5434', rawLast: '2.5434', change: '-0.0448', pctchange: '-1.73', volume: '68647', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '2.5882', displaytime: '1715097595', timestamp: '20240507160100', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '2.5434', ysettlement: '2.5882', yvolume: '62535', tradesize: '1', pchange: '-1.73%', openinterest: '125048', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'RB*2': { name: 'Gasoline RBOB', flag: 's', price_2_close: '2.5564', open_interest: '85715', tradetime: '20240507155955', stock_14d: '9.81', symbol: 'RBN24', open: '2.56', high: '2.565', low: '2.5031', last: '2.5183', rawLast: '2.5183', change: '-0.0381', pctchange: '-1.49', volume: '62142', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '2.5564', displaytime: '1715097595', timestamp: '20240507160100', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '2.5183', ysettlement: '2.5564', yvolume: '39803', tradesize: '1', pchange: '-1.49%', openinterest: '85715', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'CL*1': { name: 'Crude Oil WTI', flag: 's', price_2_close: '78.48', open_interest: '332805', tradetime: '20240507155955', stock_14d: '7.27', symbol: 'CLM24', open: '78.72', high: '79.17', low: '77.55', last: '78.38', rawLast: '78.38', change: '-0.10000000000001', pctchange: '-0.13', volume: '298405', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '78.48', displaytime: '1715097595', timestamp: '20240507160100', day: '7', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '78.38', ysettlement: '78.48', yvolume: '297369', tradesize: '1', pchange: '-0.13%', openinterest: '332805', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'CL*2': { name: 'Crude Oil WTI', flag: 's', price_2_close: '78.14', open_interest: '265336', tradetime: '20240507155953', stock_14d: '7.38', symbol: 'CLN24', open: '78.39', high: '78.8', low: '77.29', last: '78.06', rawLast: '78.06', change: '-0.079999999999998', pctchange: '-0.1', volume: '173932', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '78.14', displaytime: '1715097593', timestamp: '20240507160100', day: '7', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '78.06', ysettlement: '78.14', yvolume: '152591', tradesize: '1', pchange: '-0.1%', openinterest: '265336', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'HO*1': { name: 'ULSD NY Harbor', flag: 's', price_2_close: '2.4614', open_interest: '94476', tradetime: '20240507155941', stock_14d: '14.92', symbol: 'HOM24', open: '2.4678', high: '2.4814', low: '2.427', last: '2.4656', rawLast: '2.4656', change: '0.0042', pctchange: '0.17', volume: '43515', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '2.4614', displaytime: '1715097581', timestamp: '20240507160100', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '2.4656', ysettlement: '2.4614', yvolume: '52508', tradesize: '1', pchange: '+0.17%', openinterest: '94476', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'HO*2': { name: 'ULSD NY Harbor', flag: 's', price_2_close: '2.4739', open_interest: '50276', tradetime: '20240507155957', stock_14d: '14.41', symbol: 'HON24', open: '2.48', high: '2.4948', low: '2.4413', last: '2.479', rawLast: '2.479', change: '0.0051000000000001', pctchange: '0.21', volume: '28540', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715098440', short_display: 'NYMEX', cik: '', previous: '2.4739', displaytime: '1715097597', timestamp: '20240507160100', day: '7', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '2.479', ysettlement: '2.4739', yvolume: '26757', tradesize: '1', pchange: '+0.21%', openinterest: '50276', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ES*1': { name: 'S&P 500 E-Mini', flag: 's', price_2_close: '5206.5', open_interest: '2000830', tradetime: '20240507155959', stock_14d: '96.22', symbol: 'ESM24', open: '5204.75', high: '5226.75', low: '5202.25', last: '5213.75', rawLast: '5213.75', change: '7.25', pctchange: '0.14', volume: '1064864', exchange: 'GBLX', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098440', short_display: 'CME', cik: '', previous: '5206.5', displaytime: '1715097599', timestamp: '20240507160100', day: '7', basecode: 'A', ddfexchange: 'M', pointvalue: '50.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '5213.75', ysettlement: '5206.5', yvolume: '1019307', tradesize: '1', pchange: '+0.14%', openinterest: '2000830', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'NQ*1': { name: 'Nasdaq 100 E-Mini', flag: 's', price_2_close: '18195.5', open_interest: '233911', tradetime: '20240507155959', stock_14d: '96.34', symbol: 'NQM24', open: '18189.5', high: '18266.25', low: '18151', last: '18199.5', rawLast: '18199.5', change: '4', pctchange: '0.02', volume: '464940', exchange: 'GBLX', type: '2', unitcode: '2', date: '1715040000', lastupdate: '1715098440', short_display: 'CME', cik: '', previous: '18195.5', displaytime: '1715097599', timestamp: '20240507160100', day: '7', basecode: 'A', ddfexchange: 'M', pointvalue: '20.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '18199.5', ysettlement: '18195.5', yvolume: '395489', tradesize: '1', pchange: '+0.02%', openinterest: '233911', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'YM*1': { name: 'Dow Futures Mini', flag: 's', price_2_close: '38997', open_interest: '91604', tradetime: '20240507155956', stock_14d: '94.51', symbol: 'YMM24', open: '38985', high: '39127', low: '38976', last: '39027', rawLast: '39027', change: '30', pctchange: '0.08', volume: '79403', exchange: 'CBOTM', type: '2', unitcode: '0', date: '1715040000', lastupdate: '1715098440', short_display: 'CBOT', cik: '', previous: '38997', displaytime: '1715097596', timestamp: '20240507160100', day: '7', basecode: '8', ddfexchange: 'B', pointvalue: '5.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '39027', ysettlement: '38997', yvolume: '77489', tradesize: '1', pchange: '+0.08%', openinterest: '91604', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'ZB*1': { name: '30-Year T-Bond', flag: 's', price_2_close: '116.21875', open_interest: '1590133', tradetime: '20240507155958', stock_14d: '87.98', symbol: 'ZBM24', open: '116.25', high: '117.21875', low: '116.125', last: '116.6875', rawLast: '116.6875', change: '0.46875', pctchange: '0.4', volume: '429781', exchange: 'CBOT', type: '2', unitcode: '-3', date: '1715040000', lastupdate: '1715098440', short_display: 'CBOT', cik: '', previous: '116.21875', displaytime: '1715097598', timestamp: '20240507160100', day: '7', basecode: '4', ddfexchange: 'B', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '-', settlement: '116.6875', ysettlement: '116.21875', yvolume: '278722', tradesize: '5', pchange: '+0.4%', openinterest: '1590133', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'ZN*1': { name: '10-Year T-Note', flag: 's', price_2_close: '108.890625', open_interest: '4415156', tradetime: '20240507155959', stock_14d: '82.97', symbol: 'ZNM24', open: '108.890625', high: '109.28125', low: '108.8125', last: '109.015625', rawLast: '109.015625', change: '0.125', pctchange: '0.11', volume: '1632832', exchange: 'CBOT', type: '2', unitcode: '-4', date: '1715040000', lastupdate: '1715098440', short_display: 'CBOT', cik: '', previous: '108.890625', displaytime: '1715097599', timestamp: '20240507160100', day: '7', basecode: '5', ddfexchange: 'B', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '109.015625', ysettlement: '108.890625', yvolume: '1242860', tradesize: '2', pchange: '+0.11%', openinterest: '4415156', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'ZF*1': { name: '5-Year T-Note', flag: 's', price_2_close: '105.734375', open_interest: '6098063', tradetime: '20240507155956', stock_14d: '75.89', symbol: 'ZFM24', open: '105.7265625', high: '105.9140625', low: '105.671875', last: '105.765625', rawLast: '105.765625', change: '0.03125', pctchange: '0.03', volume: '1082507', exchange: 'CBOT', type: '2', unitcode: '-5', date: '1715040000', lastupdate: '1715098440', short_display: 'CBOT', cik: '', previous: '105.734375', displaytime: '1715097596', timestamp: '20240507160100', day: '7', basecode: '6', ddfexchange: 'B', pointvalue: '1000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '105.765625', ysettlement: '105.734375', yvolume: '804798', tradesize: '18', pchange: '+0.03%', openinterest: '6098063', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'GC*1': { name: 'Gold', flag: 's', price_2_close: '2321.6', open_interest: '33', tradetime: '20240507123000', stock_14d: '26.11', symbol: 'GCK24', open: '2324.3', high: '2324.3', low: '2315.2', last: '2315.2', rawLast: '2315.2', change: '-6.4000000000001', pctchange: '-0.28', volume: '25', exchange: 'COMEX', type: '2', unitcode: '1', date: '1715040000', lastupdate: '1715098440', short_display: 'COMEX', cik: '', previous: '2321.6', displaytime: '1715028594', timestamp: '20240507160100', day: '7', basecode: '9', ddfexchange: 'E', pointvalue: '100.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '-', settlement: '2315.2', ysettlement: '2321.6', yvolume: '9', tradesize: '1', pchange: '-0.28%', openinterest: '33', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'SI*1': { name: 'Silver', flag: 's', price_2_close: '27.369', open_interest: '631', tradetime: '20240507145108', stock_14d: '33.36', symbol: 'SIK24', open: '27.3', high: '27.445', low: '27.28', last: '27.303', rawLast: '27.303', change: '-0.065999999999999', pctchange: '-0.24', volume: '74', exchange: 'COMEX', type: '2', unitcode: '3', date: '1715040000', lastupdate: '1715098440', short_display: 'COMEX', cik: '', previous: '27.369', displaytime: '1715093468', timestamp: '20240507160100', day: '7', basecode: 'B', ddfexchange: 'E', pointvalue: '5000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '27.303', ysettlement: '27.369', yvolume: '48', tradesize: '1', pchange: '-0.24%', openinterest: '631', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HG*1': { name: 'High Grade Copper', flag: 's', price_2_close: '4.6345', open_interest: '4000', tradetime: '20240507142823', stock_14d: '78.24', symbol: 'HGK24', open: '4.63', high: '4.637', low: '4.5935', last: '4.6255', rawLast: '4.6255', change: '-0.0090000000000003', pctchange: '-0.19', volume: '469', exchange: 'COMEX', type: '2', unitcode: '4', date: '1715040000', lastupdate: '1715098440', short_display: 'COMEX', cik: '', previous: '4.6345', displaytime: '1715092103', timestamp: '20240507160100', day: '7', basecode: 'C', ddfexchange: 'E', pointvalue: '25000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '+', settlement: '4.6255', ysettlement: '4.6345', yvolume: '642', tradesize: '1', pchange: '-0.19%', openinterest: '4000', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' } };