var quotes77329 = { 'ZC*1': { name: 'Corn', flag: '', price_2_close: '439.5', open_interest: '8262', tradetime: '20240430214000', stock_14d: '74.43', symbol: 'ZCK24', open: '440', high: '440.75', low: '438.75', last: '440.75', rawLast: '440.75', change: '1.25', pctchange: '0.28', volume: '66', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'CBOT', cik: '', previous: '439.5', displaytime: '1714509140', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '439.5', bidsize: '2', ask: '440', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '439.5', yvolume: '13679', tradesize: '4', pchange: '+0.28%', openinterest: '8262', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZC*2': { name: 'Corn', flag: '', price_2_close: '446.75', open_interest: '700135', tradetime: '20240430222043', stock_14d: '63.06', symbol: 'ZCN24', open: '446.75', high: '447.75', low: '445', last: '446.25', rawLast: '446.25', change: '-0.5', pctchange: '-0.11', volume: '4407', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'CBOT', cik: '', previous: '446.75', displaytime: '1714515643', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '446.25', bidsize: '67', ask: '446.5', asksize: '77', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '446.75', yvolume: '137809', tradesize: '1', pchange: '-0.11%', openinterest: '700135', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZC*3': { name: 'Corn', flag: '', price_2_close: '455.75', open_interest: '221644', tradetime: '20240430220700', stock_14d: '64', symbol: 'ZCU24', open: '455.75', high: '456.25', low: '454', last: '455.25', rawLast: '455.25', change: '-0.5', pctchange: '-0.11', volume: '1456', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'CBOT', cik: '', previous: '455.75', displaytime: '1714513442', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '455', bidsize: '129', ask: '455.25', asksize: '8', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '455.75', yvolume: '34112', tradesize: '2', pchange: '-0.11%', openinterest: '221644', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZC*4': { name: 'Corn', flag: '', price_2_close: '469.5', open_interest: '364411', tradetime: '20240430220700', stock_14d: '61.97', symbol: 'ZCZ24', open: '469.25', high: '470', low: '467.75', last: '469.25', rawLast: '469.25', change: '-0.25', pctchange: '-0.05', volume: '2163', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'CBOT', cik: '', previous: '469.5', displaytime: '1714514236', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '469', bidsize: '48', ask: '469.25', asksize: '29', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '469.5', yvolume: '54658', tradesize: '3', pchange: '-0.05%', openinterest: '364411', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZC*5': { name: 'Corn', flag: '', price_2_close: '483.5', open_interest: '52631', tradetime: '20240430220800', stock_14d: '68.08', symbol: 'ZCH25', open: '483', high: '484', low: '481.75', last: '483.25', rawLast: '483.25', change: '-0.25', pctchange: '-0.05', volume: '187', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'CBOT', cik: '', previous: '483.5', displaytime: '1714514224', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '483', bidsize: '5', ask: '483.25', asksize: '51', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '483.5', yvolume: '9044', tradesize: '1', pchange: '-0.05%', openinterest: '52631', changedir: 'down', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZC*6': { name: 'Corn', flag: '', price_2_close: '492.5', open_interest: '12554', tradetime: '20240430214300', stock_14d: '70.67', symbol: 'ZCK25', open: '492', high: '492.75', low: '490.75', last: '492.25', rawLast: '492.25', change: '-0.25', pctchange: '-0.05', volume: '87', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'CBOT', cik: '', previous: '492.5', displaytime: '1714511294', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '492', bidsize: '1', ask: '492.25', asksize: '43', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '492.5', yvolume: '2360', tradesize: '1', pchange: '-0.05%', openinterest: '12554', changedir: 'down', exchangeRate: '1', month: 'May 2025', shortmonth: 'May 2025' }, 'ZS*1': { name: 'Soybean', flag: '', price_2_close: '1145.5', open_interest: '3199', tradetime: '20240430214200', stock_14d: '36.39', symbol: 'ZSK24', open: '1145', high: '1145', low: '1141', last: '1142', rawLast: '1142', change: '-3.5', pctchange: '-0.31', volume: '103', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714515900', short_display: 'CBOT', cik: '', previous: '1145.5', displaytime: '1714513097', timestamp: '20240430221500', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1142', bidsize: '2', ask: '1143.25', asksize: '4', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1145.5', yvolume: '5336', tradesize: '1', pchange: '-0.31%', openinterest: '3199', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZS*2': { name: 'Soybean', flag: '', price_2_close: '1163', open_interest: '380610', tradetime: '20240430222000', stock_14d: '46.89', symbol: 'ZSN24', open: '1161', high: '1161', low: '1156.25', last: '1158.5', rawLast: '1158.5', change: '-4.5', pctchange: '-0.39', volume: '5646', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516272', short_display: 'CBOT', cik: '', previous: '1163', displaytime: '1714515600', timestamp: '20240430222112', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1158.5', bidsize: '24', ask: '1158.75', asksize: '11', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '1163', yvolume: '136745', tradesize: '1', pchange: '-0.39%', openinterest: '380610', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZS*3': { name: 'Soybean', flag: '', price_2_close: '1165.5', open_interest: '35785', tradetime: '20240430220800', stock_14d: '49.53', symbol: 'ZSQ24', open: '1163', high: '1165', low: '1159.25', last: '1161.25', rawLast: '1161.25', change: '-4.25', pctchange: '-0.36', volume: '479', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516272', short_display: 'CBOT', cik: '', previous: '1165.5', displaytime: '1714513831', timestamp: '20240430222112', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1161', bidsize: '31', ask: '1161.5', asksize: '13', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '1165.5', yvolume: '25064', tradesize: '1', pchange: '-0.36%', openinterest: '35785', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZS*4': { name: 'Soybean', flag: '', price_2_close: '1156.75', open_interest: '25755', tradetime: '20240430214300', stock_14d: '53.85', symbol: 'ZSU24', open: '1154', high: '1155', low: '1151.75', last: '1153', rawLast: '1153', change: '-3.75', pctchange: '-0.32', volume: '322', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516272', short_display: 'CBOT', cik: '', previous: '1156.75', displaytime: '1714510478', timestamp: '20240430222112', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1153', bidsize: '26', ask: '1153.5', asksize: '20', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '1156.75', yvolume: '9384', tradesize: '1', pchange: '-0.32%', openinterest: '25755', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZS*5': { name: 'Soybean', flag: '', price_2_close: '1159.5', open_interest: '175148', tradetime: '20240430220800', stock_14d: '48.2', symbol: 'ZSX24', open: '1156.5', high: '1159.5', low: '1154', last: '1156.25', rawLast: '1156.25', change: '-3.25', pctchange: '-0.28', volume: '2411', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516272', short_display: 'CBOT', cik: '', previous: '1159.5', displaytime: '1714514804', timestamp: '20240430222112', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1155.75', bidsize: '30', ask: '1156.25', asksize: '9', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1159.5', yvolume: '45357', tradesize: '1', pchange: '-0.28%', openinterest: '175148', changedir: 'down', exchangeRate: '1', month: 'November 2024', shortmonth: 'Nov 2024' }, 'ZS*6': { name: 'Soybean', flag: '', price_2_close: '1171.25', open_interest: '27917', tradetime: '20240430220800', stock_14d: '46.61', symbol: 'ZSF25', open: '1170', high: '1171.25', low: '1166.5', last: '1167.75', rawLast: '1167.75', change: '-3.5', pctchange: '-0.3', volume: '251', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516270', short_display: 'CBOT', cik: '', previous: '1171.25', displaytime: '1714513561', timestamp: '20240430222110', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1167.75', bidsize: '1', ask: '1168.25', asksize: '19', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '1171.25', yvolume: '7069', tradesize: '1', pchange: '-0.3%', openinterest: '27917', changedir: 'down', exchangeRate: '1', month: 'January 2025', shortmonth: 'Jan 2025' }, 'ZS*7': { name: 'Soybean', flag: '', price_2_close: '1171.75', open_interest: '46833', tradetime: '20240430214300', stock_14d: '45.63', symbol: 'ZSH25', open: '1169', high: '1169.75', low: '1166.5', last: '1167.75', rawLast: '1167.75', change: '-4', pctchange: '-0.34', volume: '99', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516227', short_display: 'CBOT', cik: '', previous: '1171.75', displaytime: '1714512613', timestamp: '20240430222027', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '1168', bidsize: '2', ask: '1168.5', asksize: '6', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '1171.75', yvolume: '4135', tradesize: '1', pchange: '-0.34%', openinterest: '46833', changedir: 'down', exchangeRate: '1', month: 'March 2025', shortmonth: 'Mar 2025' }, 'ZW*1': { name: 'Wheat', flag: 's', price_2_close: '590.25', open_interest: '1353', tradetime: '20240430180900', stock_14d: '73', symbol: 'ZWK24', open: '587', high: '587', low: '577.75', last: '585', rawLast: '585', change: '-5.25', pctchange: '-0.89', volume: '1405', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714435200', lastupdate: '1714503853', short_display: 'CBOT', cik: '', previous: '590.25', displaytime: '1714500540', timestamp: '20240430185413', day: 'T', basecode: '2', no_jerq: '1', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '586.5', bidsize: '4', ask: '587', asksize: '3', session_id: 'previous', session: '', ticktype: '.', settlement: '585', pchange: '-0.89%', openinterest: '1353', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZW*2': { name: 'Wheat', flag: '', price_2_close: '603.25', open_interest: '207562', tradetime: '20240430222118', stock_14d: '66.77', symbol: 'ZWN24', open: '604.25', high: '608.75', low: '603.5', last: '604.75', rawLast: '604.75', change: '1.5', pctchange: '0.25', volume: '2400', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516299', short_display: 'CBOT', cik: '', previous: '603.25', displaytime: '1714515678', timestamp: '20240430222138', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '604.75', bidsize: '4', ask: '605', asksize: '3', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '603.25', yvolume: '83785', tradesize: '1', pchange: '+0.25%', openinterest: '207562', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZWK21': { name: 'Wheat', flag: 's', price_2_close: '726.5', open_interest: '0', tradetime: '20210514235959', stock_14d: '40.21', symbol: 'ZWK21', open: '730.25', high: '730.25', low: '727.25', last: '727.25', rawLast: '727.25', change: '0.75', pctchange: '0.1', volume: '40', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1715644800', lastupdate: '1621036799', short_display: 'CBOT', cik: '', previous: '726.5', displaytime: '1621036799', timestamp: '20210514235959', day: 'D', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'd', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: '', ticktype: '', settlement: '727.25', ysettlement: '726.5', yvolume: '59', tradesize: '0', pchange: '+0.1%', openinterest: '0', changedir: 'up', exchangeRate: '1', month: 'May 2021', shortmonth: 'May 2021' }, 'ZW*4': { name: 'Wheat', flag: '', price_2_close: '648.75', open_interest: '69150', tradetime: '20240430220900', stock_14d: '70.46', symbol: 'ZWZ24', open: '649', high: '653', low: '648', last: '648.75', rawLast: '648.75', change: '0', pctchange: '0', volume: '362', exchange: 'CBOT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516279', short_display: 'CBOT', cik: '', previous: '648.75', displaytime: '1714514236', timestamp: '20240430222119', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '648.75', bidsize: '9', ask: '649.25', asksize: '3', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '648.75', yvolume: '25881', tradesize: '1', pchange: '0%', openinterest: '69150', changedir: 'none', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'MW*1': { name: 'Spring Wheat', flag: '', price_2_close: '710.25', open_interest: '107', tradetime: '20240430220600', stock_14d: '93.02', symbol: 'MWK24', open: '707.75', high: '707.75', low: '707.75', last: '707.75', rawLast: '707.75', change: '-2.5', pctchange: '-0.35', volume: '2', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'MGEX', cik: '', previous: '710.25', displaytime: '1714513743', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '691.75', bidsize: '2', ask: '708.75', asksize: '6', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '710.25', yvolume: '85', tradesize: '1', pchange: '-0.35%', openinterest: '107', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'MW*2': { name: 'Spring Wheat', flag: '', price_2_close: '704.25', open_interest: '34047', tradetime: '20240430221726', stock_14d: '92.74', symbol: 'MWN24', open: '701.5', high: '701.75', low: '698.5', last: '700', rawLast: '700', change: '-4.25', pctchange: '-0.6', volume: '247', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'MGEX', cik: '', previous: '704.25', displaytime: '1714515446', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '699.5', bidsize: '1', ask: '700.75', asksize: '7', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '704.25', yvolume: '9847', tradesize: '1', pchange: '-0.6%', openinterest: '34047', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'MW*3': { name: 'Spring Wheat', flag: '', price_2_close: '709.75', open_interest: '9700', tradetime: '20240430220700', stock_14d: '90.57', symbol: 'MWU24', open: '708', high: '708', low: '704', last: '704.75', rawLast: '704.75', change: '-5', pctchange: '-0.7', volume: '107', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'MGEX', cik: '', previous: '709.75', displaytime: '1714514663', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '705', bidsize: '1', ask: '706.25', asksize: '9', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '709.75', yvolume: '3465', tradesize: '1', pchange: '-0.7%', openinterest: '9700', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'MW*4': { name: 'Spring Wheat', flag: '', price_2_close: '722.25', open_interest: '6648', tradetime: '20240430220700', stock_14d: '90.34', symbol: 'MWZ24', open: '719.5', high: '719.5', low: '716.25', last: '717', rawLast: '717', change: '-5.25', pctchange: '-0.73', volume: '33', exchange: 'MGEX', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516278', short_display: 'MGEX', cik: '', previous: '722.25', displaytime: '1714514663', timestamp: '20240430222118', day: '1', basecode: '2', ddfexchange: 'G', pointvalue: '50.0', mode: 'i', bid: '717.25', bidsize: '3', ask: '718.75', asksize: '4', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '722.25', yvolume: '1167', tradesize: '7', pchange: '-0.73%', openinterest: '6648', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'KE*1': { name: 'Hard Red Wheat', flag: 's', price_2_close: '643.75', open_interest: '47', tradetime: '20240430180800', stock_14d: '76.97', symbol: 'KEK24', open: '651.75', high: '660.5', low: '622', last: '622.75', rawLast: '622.75', change: '-21', pctchange: '-3.26', volume: '276', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714435200', lastupdate: '1714505672', short_display: 'KCBT', cik: '', previous: '643.75', displaytime: '1714500480', timestamp: '20240430192432', day: 'T', basecode: '2', no_jerq: '1', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '617.5', bidsize: '1', ask: '622.25', asksize: '1', session_id: 'previous', session: '', ticktype: '.', settlement: '622.75', pchange: '-3.26%', openinterest: '47', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'KE*2': { name: 'Hard Red Wheat', flag: '', price_2_close: '635.25', open_interest: '134997', tradetime: '20240430221831', stock_14d: '73.85', symbol: 'KEN24', open: '634.25', high: '636.75', low: '629.25', last: '630.5', rawLast: '630.5', change: '-4.75', pctchange: '-0.75', volume: '1638', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516289', short_display: 'KCBT', cik: '', previous: '635.25', displaytime: '1714515511', timestamp: '20240430222128', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '630.75', bidsize: '2', ask: '631', asksize: '1', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '635.25', yvolume: '44406', tradesize: '1', pchange: '-0.75%', openinterest: '134997', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'KE*3': { name: 'Hard Red Wheat', flag: '', price_2_close: '648', open_interest: '47989', tradetime: '20240430221831', stock_14d: '74.96', symbol: 'KEU24', open: '646.75', high: '649.25', low: '642', last: '643.25', rawLast: '643.25', change: '-4.75', pctchange: '-0.73', volume: '485', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516281', short_display: 'KCBT', cik: '', previous: '648', displaytime: '1714515511', timestamp: '20240430222121', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '643.25', bidsize: '2', ask: '643.75', asksize: '6', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '648', yvolume: '19956', tradesize: '2', pchange: '-0.73%', openinterest: '47989', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'KE*4': { name: 'Hard Red Wheat', flag: '', price_2_close: '668.75', open_interest: '37379', tradetime: '20240430221507', stock_14d: '77.13', symbol: 'KEZ24', open: '666.25', high: '670', low: '663.5', last: '664.5', rawLast: '664.5', change: '-4.25', pctchange: '-0.64', volume: '443', exchange: 'KCBT', type: '2', unitcode: '-1', date: '1714521600', lastupdate: '1714516281', short_display: 'KCBT', cik: '', previous: '668.75', displaytime: '1714515307', timestamp: '20240430222121', day: '1', basecode: '2', ddfexchange: 'B', pointvalue: '50.0', mode: 'i', bid: '663.75', bidsize: '6', ask: '664.25', asksize: '1', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '668.75', yvolume: '14378', tradesize: '1', pchange: '-0.64%', openinterest: '37379', changedir: 'down', exchangeRate: '1', month: 'December 2024', shortmonth: 'Dec 2024' }, 'ZM*1': { name: 'Soybean Meal', flag: '', price_2_close: '346.3', open_interest: '2775', tradetime: '20240430214300', stock_14d: '61.27', symbol: 'ZMK24', open: '342.9', high: '342.9', low: '340.9', last: '340.9', rawLast: '340.9', change: '-5.4', pctchange: '-1.56', volume: '149', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714516286', short_display: 'CBOT', cik: '', previous: '346.3', displaytime: '1714506194', timestamp: '20240430222126', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '340.2', bidsize: '10', ask: '340.5', asksize: '5', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '346.3', yvolume: '2923', tradesize: '2', pchange: '-1.56%', openinterest: '2775', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZM*2': { name: 'Soybean Meal', flag: '', price_2_close: '351.9', open_interest: '259433', tradetime: '20240430222107', stock_14d: '65.71', symbol: 'ZMN24', open: '347.5', high: '348', low: '345.7', last: '346.1', rawLast: '346.1', change: '-5.8', pctchange: '-1.65', volume: '9905', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714516267', short_display: 'CBOT', cik: '', previous: '351.9', displaytime: '1714515667', timestamp: '20240430222107', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '346.1', bidsize: '11', ask: '346.2', asksize: '18', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '351.9', yvolume: '149332', tradesize: '3', pchange: '-1.65%', openinterest: '259433', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZM*3': { name: 'Soybean Meal', flag: '', price_2_close: '352.3', open_interest: '35357', tradetime: '20240430221412', stock_14d: '68.52', symbol: 'ZMQ24', open: '348.2', high: '348.8', low: '346.6', last: '347.4', rawLast: '347.4', change: '-4.9', pctchange: '-1.39', volume: '2145', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714516267', short_display: 'CBOT', cik: '', previous: '352.3', displaytime: '1714515252', timestamp: '20240430222107', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '347.3', bidsize: '4', ask: '347.4', asksize: '26', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '352.3', yvolume: '39987', tradesize: '1', pchange: '-1.39%', openinterest: '35357', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZM*4': { name: 'Soybean Meal', flag: '', price_2_close: '352.3', open_interest: '28231', tradetime: '20240430221412', stock_14d: '70.25', symbol: 'ZMU24', open: '348', high: '348.9', low: '347', last: '348.1', rawLast: '348.1', change: '-4.2', pctchange: '-1.19', volume: '1251', exchange: 'CBOT', type: '2', unitcode: '1', date: '1714521600', lastupdate: '1714516267', short_display: 'CBOT', cik: '', previous: '352.3', displaytime: '1714515252', timestamp: '20240430222107', day: '1', basecode: '9', ddfexchange: 'B', pointvalue: '100.0', mode: 'i', bid: '348', bidsize: '4', ask: '348.1', asksize: '12', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '352.3', yvolume: '20524', tradesize: '2', pchange: '-1.19%', openinterest: '28231', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'ZL*1': { name: 'Soybean Oil', flag: 's', price_2_close: '43.69', open_interest: '2789', tradetime: '20240430180800', stock_14d: '13.26', symbol: 'ZLK24', open: '43.59', high: '43.59', low: '41.99', last: '42.29', rawLast: '42.29', change: '-1.4', pctchange: '-3.2', volume: '3300', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714435200', lastupdate: '1714503853', short_display: 'CBOT', cik: '', previous: '43.69', displaytime: '1714500480', timestamp: '20240430185413', day: 'T', basecode: 'A', no_jerq: '1', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '42.31', bidsize: '4', ask: '42.33', asksize: '3', session_id: 'previous', session: '', ticktype: '.', settlement: '42.29', pchange: '-3.2%', openinterest: '2789', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'ZL*2': { name: 'Soybean Oil', flag: '', price_2_close: '43.01', open_interest: '274560', tradetime: '20240430222101', stock_14d: '7.19', symbol: 'ZLN24', open: '43.13', high: '43.3', low: '42.94', last: '43.02', rawLast: '43.02', change: '0.010000000000005', pctchange: '0.02', volume: '4121', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714516262', short_display: 'CBOT', cik: '', previous: '43.01', displaytime: '1714515661', timestamp: '20240430222101', day: '1', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '43.01', bidsize: '4', ask: '43.02', asksize: '3', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '43.01', yvolume: '115969', tradesize: '1', pchange: '+0.02%', openinterest: '274560', changedir: 'up', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'ZL*3': { name: 'Soybean Oil', flag: '', price_2_close: '43.32', open_interest: '53574', tradetime: '20240430222040', stock_14d: '7.41', symbol: 'ZLQ24', open: '43.45', high: '43.59', low: '43.25', last: '43.33', rawLast: '43.33', change: '0.009999999999998', pctchange: '0.02', volume: '553', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714516261', short_display: 'CBOT', cik: '', previous: '43.32', displaytime: '1714515640', timestamp: '20240430222101', day: '1', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '43.31', bidsize: '20', ask: '43.33', asksize: '4', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '43.32', yvolume: '31236', tradesize: '2', pchange: '+0.02%', openinterest: '53574', changedir: 'up', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'ZL*4': { name: 'Soybean Oil', flag: '', price_2_close: '43.57', open_interest: '37574', tradetime: '20240430220800', stock_14d: '7.49', symbol: 'ZLU24', open: '43.83', high: '43.83', low: '43.52', last: '43.61', rawLast: '43.61', change: '0.039999999999999', pctchange: '0.09', volume: '473', exchange: 'CBOT', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714516261', short_display: 'CBOT', cik: '', previous: '43.57', displaytime: '1714513555', timestamp: '20240430222101', day: '1', basecode: 'A', ddfexchange: 'B', pointvalue: '600.0', mode: 'i', bid: '43.58', bidsize: '11', ask: '43.59', asksize: '1', session_id: 'combined', session: 'G', ticktype: '-', settlement: '0', ysettlement: '43.57', yvolume: '18759', tradesize: '1', pchange: '+0.09%', openinterest: '37574', changedir: 'up', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'LE*1': { name: 'Live Cattle', flag: 's', price_2_close: '185.4', open_interest: '91', tradetime: '20240430172300', stock_14d: '95.04', symbol: 'LEJ24', open: '186', high: '186', low: '185', last: '185', rawLast: '185', change: '-0.40000000000001', pctchange: '-0.22', volume: '91', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '185.4', displaytime: '1714477466', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '185', ysettlement: '185.4', yvolume: '546', tradesize: '4', pchange: '-0.22%', openinterest: '91', changedir: 'down', exchangeRate: '1', month: 'April 2024', shortmonth: 'Apr 2024' }, 'LE*2': { name: 'Live Cattle', flag: 's', price_2_close: '177.15', open_interest: '104992', tradetime: '20240430180800', stock_14d: '70.74', symbol: 'LEM24', open: '176.525', high: '176.575', low: '174.2', last: '174.975', rawLast: '174.975', change: '-2.175', pctchange: '-1.23', volume: '28912', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '177.15', displaytime: '1714482295', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '174.975', ysettlement: '177.15', yvolume: '22100', tradesize: '1', pchange: '-1.23%', openinterest: '104992', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'LE*3': { name: 'Live Cattle', flag: 's', price_2_close: '175.675', open_interest: '71686', tradetime: '20240430180800', stock_14d: '73.32', symbol: 'LEQ24', open: '174.95', high: '175', low: '172.475', last: '173.1', rawLast: '173.1', change: '-2.575', pctchange: '-1.47', volume: '14584', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '175.675', displaytime: '1714482295', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '173.1', ysettlement: '175.675', yvolume: '11517', tradesize: '1', pchange: '-1.47%', openinterest: '71686', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'LE*4': { name: 'Live Cattle', flag: 's', price_2_close: '179.775', open_interest: '44490', tradetime: '20240430180900', stock_14d: '77.36', symbol: 'LEV24', open: '179.275', high: '179.275', low: '176.475', last: '177.05', rawLast: '177.05', change: '-2.725', pctchange: '-1.52', volume: '11152', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '179.775', displaytime: '1714482295', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '177.05', ysettlement: '179.775', yvolume: '7474', tradesize: '1', pchange: '-1.52%', openinterest: '44490', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'GF*1': { name: 'Feeder Cattle', flag: 's', price_2_close: '248.025', open_interest: '8111', tradetime: '20240430180800', stock_14d: '85.62', symbol: 'GFK24', open: '248.1', high: '248.1', low: '243.95', last: '244.575', rawLast: '244.575', change: '-3.45', pctchange: '-1.39', volume: '2892', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '248.025', displaytime: '1714482290', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '244.575', ysettlement: '248.025', yvolume: '1726', tradesize: '1', pchange: '-1.39%', openinterest: '8111', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'GF*2': { name: 'Feeder Cattle', flag: 's', price_2_close: '259.625', open_interest: '22239', tradetime: '20240430180800', stock_14d: '82.93', symbol: 'GFQ24', open: '259.175', high: '259.175', low: '254.425', last: '255.5', rawLast: '255.5', change: '-4.125', pctchange: '-1.59', volume: '7995', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '259.625', displaytime: '1714482296', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '255.5', ysettlement: '259.625', yvolume: '5481', tradesize: '1', pchange: '-1.59%', openinterest: '22239', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'GF*3': { name: 'Feeder Cattle', flag: 's', price_2_close: '260.725', open_interest: '6333', tradetime: '20240430180900', stock_14d: '82.67', symbol: 'GFU24', open: '260.225', high: '260.25', low: '255.5', last: '256.475', rawLast: '256.475', change: '-4.25', pctchange: '-1.63', volume: '2998', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '260.725', displaytime: '1714482295', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '256.475', ysettlement: '260.725', yvolume: '1699', tradesize: '1', pchange: '-1.63%', openinterest: '6333', changedir: 'down', exchangeRate: '1', month: 'September 2024', shortmonth: 'Sep 2024' }, 'GF*4': { name: 'Feeder Cattle', flag: 's', price_2_close: '261', open_interest: '5490', tradetime: '20240430180900', stock_14d: '82.09', symbol: 'GFV24', open: '260.25', high: '260.25', low: '255.775', last: '256.675', rawLast: '256.675', change: '-4.325', pctchange: '-1.66', volume: '2190', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '261', displaytime: '1714482295', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '500.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '256.675', ysettlement: '261', yvolume: '1193', tradesize: '1', pchange: '-1.66%', openinterest: '5490', changedir: 'down', exchangeRate: '1', month: 'October 2024', shortmonth: 'Oct 2024' }, 'HE*1': { name: 'Lean Hogs', flag: 's', price_2_close: '94.025', open_interest: '5022', tradetime: '20240430180900', stock_14d: '15.53', symbol: 'HEK24', open: '94.2', high: '94.7', low: '93.525', last: '94.15', rawLast: '94.15', change: '0.125', pctchange: '0.13', volume: '768', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '94.025', displaytime: '1714482291', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '94.15', ysettlement: '94.025', yvolume: '1083', tradesize: '1', pchange: '+0.13%', openinterest: '5022', changedir: 'up', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'HE*2': { name: 'Lean Hogs', flag: 's', price_2_close: '102.475', open_interest: '94481', tradetime: '20240430180800', stock_14d: '17.13', symbol: 'HEM24', open: '102.725', high: '103.925', low: '102.025', last: '102.475', rawLast: '102.475', change: '0', pctchange: '0', volume: '20765', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '102.475', displaytime: '1714482298', timestamp: '20240430205105', day: 'T', 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: '102.475', yvolume: '28292', tradesize: '2', pchange: '0%', openinterest: '94481', changedir: 'none', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'HE*3': { name: 'Lean Hogs', flag: 's', price_2_close: '105.45', open_interest: '50298', tradetime: '20240430180900', stock_14d: '36.27', symbol: 'HEN24', open: '105.7', high: '106.75', low: '104.9', last: '105.425', rawLast: '105.425', change: '-0.025000000000006', pctchange: '-0.02', volume: '9103', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '105.45', displaytime: '1714482276', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '105.425', ysettlement: '105.45', yvolume: '13290', tradesize: '1', pchange: '-0.02%', openinterest: '50298', changedir: 'down', exchangeRate: '1', month: 'July 2024', shortmonth: 'Jul 2024' }, 'HE*4': { name: 'Lean Hogs', flag: 's', price_2_close: '103.675', open_interest: '41399', tradetime: '20240430180900', stock_14d: '41.3', symbol: 'HEQ24', open: '103.75', high: '104.75', low: '103.3', last: '103.4', rawLast: '103.4', change: '-0.27499999999999', pctchange: '-0.27', volume: '6561', exchange: 'CME', type: '2', unitcode: '3', date: '1714435200', lastupdate: '1714511047', short_display: 'CME', cik: '', previous: '103.675', displaytime: '1714482299', timestamp: '20240430205105', day: 'T', basecode: 'B', ddfexchange: 'M', pointvalue: '400.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '103.4', ysettlement: '103.675', yvolume: '6620', tradesize: '1', pchange: '-0.27%', openinterest: '41399', changedir: 'down', exchangeRate: '1', month: 'August 2024', shortmonth: 'Aug 2024' }, 'RB*1': { name: 'Gasoline RBOB', flag: 's', price_2_close: '2.7487', open_interest: '1337', tradetime: '20240430172300', stock_14d: '46.54', symbol: 'RBK24', open: '2.7547', high: '2.755', low: '2.6815', last: '2.7108', rawLast: '2.7108', change: '-0.0379', pctchange: '-1.38', volume: '6077', exchange: 'NYMEX', type: '2', unitcode: '4', date: '1714435200', lastupdate: '1714511047', short_display: 'NYMEX', cik: '', previous: '2.7487', displaytime: '1714483759', timestamp: '20240430160100', day: 'T', basecode: 'C', ddfexchange: 'J', pointvalue: '42000.0', mode: 'i', bid: '0', bidsize: '0', ask: '0', asksize: '0', session_id: 'combined', session: ' ', ticktype: '.', settlement: '2.7108', ysettlement: '2.7487', yvolume: '25395', tradesize: '1', pchange: '-1.38%', openinterest: '1337', changedir: 'down', exchangeRate: '1', month: 'May 2024', shortmonth: 'May 2024' }, 'CL*1': { name: 'Crude Oil WTI', flag: '', price_2_close: '81.93', open_interest: '374353', tradetime: '20240430222135', stock_14d: '19.03', symbol: 'CLM24', open: '81.48', high: '81.51', low: '81.06', last: '81.14', rawLast: '81.14', change: '-0.79000000000001', pctchange: '-0.96', volume: '8131', exchange: 'NYMEX', type: '2', unitcode: '2', date: '1714521600', lastupdate: '1714516300', short_display: 'NYMEX', cik: '', previous: '81.93', displaytime: '1714515695', timestamp: '20240430222140', day: '1', basecode: 'A', ddfexchange: 'J', pointvalue: '1000.0', mode: 'i', bid: '81.14', bidsize: '7', ask: '81.15', asksize: '10', session_id: 'combined', session: 'G', ticktype: '.', settlement: '0', ysettlement: '81.93', yvolume: '380422', tradesize: '1', pchange: '-0.96%', openinterest: '374353', changedir: 'down', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' }, 'YM*1': { name: 'Dow Futures Mini', flag: '', price_2_close: '37993', open_interest: '89501', tradetime: '20240430222140', stock_14d: '45.23', symbol: 'YMM24', open: '37923', high: '38015', low: '37923', last: '38012', rawLast: '38012', change: '19', pctchange: '0.05', volume: '5050', exchange: 'CBOTM', type: '2', unitcode: '0', date: '1714521600', lastupdate: '1714516300', short_display: 'CBOT', cik: '', previous: '37993', displaytime: '1714515700', timestamp: '20240430222140', day: '1', basecode: '8', ddfexchange: 'B', pointvalue: '5.0', mode: 'i', bid: '38011', bidsize: '3', ask: '38012', asksize: '2', session_id: 'combined', session: 'G', ticktype: '+', settlement: '0', ysettlement: '37993', yvolume: '146516', tradesize: '1', pchange: '+0.05%', openinterest: '89501', changedir: 'up', exchangeRate: '1', month: 'June 2024', shortmonth: 'Jun 2024' } };