PREVIEW / futures_daily / 2009-02-25
file: by_date/futures_daily/2009/2009-02-25.parquet size: 8 KB rows: 86
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2009-02-25 | ES | Futures | 726.16 | 736.07 | 709.4 | 719.08 | 3198201.0 |
| 2009-02-25 | NQ | Futures | 1300.22 | 1323.98 | 1276.74 | 1290.16 | 419637.0 |
| 2009-02-25 | YM | Futures | 6504.3 | 6580.9 | 6356.5 | 6435.7 | 272594.0 |
| 2009-02-25 | CL | Futures | 112.38 | 120.58 | 110.92 | 119.65 | 323428.0 |
| 2009-02-25 | GC | Futures | 1335.7 | 1359.5 | 1311.7 | 1340.8 | 140321.0 |
| 2009-02-25 | ZN | Futures | 93.937387 | 94.140585 | 92.98116 | 93.040924 | 1000549.0 |
| 2009-02-25 | A6 | Futures | 0.5171 | 0.51908 | 0.51115 | 0.51234 | 25683.0 |
| 2009-02-25 | AD | Futures | 0.79073 | 0.7923 | 0.77874 | 0.78444 | 37697.0 |
| 2009-02-25 | B | Futures | 42.73 | 44.66 | 42.17 | 44.46 | 72161.0 |
| 2009-02-25 | B6 | Futures | 1.5086 | 1.5167 | 1.4726 | 1.4748 | 68648.0 |
| 2009-02-25 | BFX | Futures | 1890.2 | 1890.2 | 1833.8 | 1845.0 | 111.0 |
| 2009-02-25 | BR | Futures | 0.15564 | 0.15564 | 0.15564 | 0.15564 | 3.0 |
| 2009-02-25 | BZ | Futures | 45.14 | 46.44 | 45.11 | 46.37 | 176.0 |
| 2009-02-25 | C | Futures | 1739.0 | 1816.0 | 1733.0 | 1816.0 | 3021.0 |
| 2009-02-25 | CC | Futures | 2094.0 | 2154.0 | 2087.0 | 2147.0 | 5927.0 |
| 2009-02-25 | CT | Futures | 41.38 | 41.68 | 41.05 | 41.09 | 3223.0 |
| 2009-02-25 | DC | Futures | 27.17 | 27.38 | 26.73 | 26.95 | 112.0 |
| 2009-02-25 | DX | Futures | 90.187 | 91.499 | 90.047 | 91.374 | 5147.0 |
| 2009-02-25 | E1 | Futures | 1.14733 | 1.14892 | 1.13178 | 1.13284 | 23946.0 |
| 2009-02-25 | E6 | Futures | 1.52297 | 1.52487 | 1.5019 | 1.50462 | 175718.0 |
| 2009-02-25 | E7 | Futures | 1.5047 | 1.5072 | 1.4849 | 1.4874 | 1868.0 |
| 2009-02-25 | EBM | Futures | 213.6 | 214.37 | 212.07 | 213.98 | 939.0 |
| 2009-02-25 | ED | Futures | 93.0012 | 93.0106 | 92.9518 | 92.9612 | 178218.0 |
| 2009-02-25 | ER | Futures | 96.41 | 96.439 | 96.4 | 96.424 | 143240.0 |
| 2009-02-25 | EW | Futures | 453.8 | 459.2 | 441.6 | 448.4 | 45332.0 |
| 2009-02-25 | FCE | Futures | 1699.8 | 1723.8 | 1658.0 | 1684.8 | 156517.0 |
| 2009-02-25 | FDAX | Futures | 4289.7 | 4345.4 | 4138.5 | 4201.8 | 195032.0 |
| 2009-02-25 | FESX | Futures | 1150.2 | 1163.4 | 1110.6 | 1130.1 | 1595417.0 |
| 2009-02-25 | FEU3 | Futures | 96.968 | 97.007 | 96.968 | 96.993 | 344.0 |
| 2009-02-25 | FGBL | Futures | 93.64 | 94.08 | 93.54 | 93.98 | 574762.0 |
| 2009-02-25 | FGBM | Futures | 98.29 | 98.66 | 98.2 | 98.53 | 325333.0 |
| 2009-02-25 | FGBS | Futures | 103.867 | 103.992 | 103.81 | 103.939 | 449849.0 |
| 2009-02-25 | FGBX | Futures | 85.21 | 86.69 | 85.06 | 85.94 | 1561.0 |
| 2009-02-25 | FTDX | Futures | 400.9 | 407.2 | 390.2 | 395.6 | 658.0 |
| 2009-02-25 | FTI | Futures | 183.26 | 185.63 | 177.77 | 179.88 | 37915.0 |
| 2009-02-25 | FTUK | Futures | 2520.4 | 2560.4 | 2483.0 | 2515.8 | 123771.0 |
| 2009-02-25 | G | Futures | 76.78 | 76.82 | 76.47 | 76.64 | 107190.0 |
| 2009-02-25 | GF | Futures | 254.384 | 254.805 | 251.649 | 254.174 | 224.0 |
| 2009-02-25 | GSCI | Futures | 699.76 | 719.67 | 691.01 | 719.67 | 228.0 |
| 2009-02-25 | HE | Futures | 111.346 | 114.681 | 110.235 | 114.246 | 5211.0 |
| 2009-02-25 | HG | Futures | 2.1626 | 2.1795 | 2.1175 | 2.1654 | 15329.0 |
| 2009-02-25 | HO | Futures | 1.3236 | 1.387 | 1.3092 | 1.3694 | 7924.0 |
| 2009-02-25 | HRC | Futures | 2982.9 | 2982.9 | 2982.9 | 2982.9 | 0.0 |
| 2009-02-25 | J1 | Futures | 0.013057 | 0.0131125 | 0.012918 | 0.0129306 | 67882.0 |
| 2009-02-25 | J7 | Futures | 0.012907 | 0.012964 | 0.012765 | 0.012775 | 133.0 |
| 2009-02-25 | JB | Futures | 116.85 | 116.96 | 116.37 | 116.5 | 2360.0 |
| 2009-02-25 | KC | Futures | 319.97 | 320.96 | 314.21 | 317.44 | 5084.0 |
| 2009-02-25 | KE | Futures | 2773.14 | 2837.23 | 2748.49 | 2829.84 | 6274.0 |
| 2009-02-25 | L | Futures | 96.522 | 96.6 | 96.512 | 96.531 | 43808.0 |
| 2009-02-25 | LBS | Futures | 796.5 | 834.1 | 780.2 | 819.0 | 213.0 |
> showing 50 of 86 rows — these rows as CSV