PREVIEW / futures_daily / 2009-04-01
file: by_date/futures_daily/2009/2009-04-01.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 |
|---|---|---|---|---|---|---|---|
| 2009-04-01 | ES | Futures | 753.42 | 772.24 | 742.46 | 771.29 | 2614278.0 |
| 2009-04-01 | NQ | Futures | 1379.67 | 1409.73 | 1359.45 | 1405.51 | 330213.0 |
| 2009-04-01 | YM | Futures | 6743.5 | 6936.4 | 6661.0 | 6922.9 | 204331.0 |
| 2009-04-01 | CL | Futures | 137.45 | 137.45 | 132.68 | 135.85 | 234224.0 |
| 2009-04-01 | GC | Futures | 1273.8 | 1295.7 | 1271.9 | 1284.5 | 84432.0 |
| 2009-04-01 | ZN | Futures | 96.49059 | 96.648373 | 96.247846 | 96.539139 | 485860.0 |
| 2009-04-01 | A6 | Futures | 0.54877 | 0.55539 | 0.54406 | 0.55355 | 39756.0 |
| 2009-04-01 | AD | Futures | 0.78046 | 0.78351 | 0.77495 | 0.78253 | 40378.0 |
| 2009-04-01 | B | Futures | 47.85 | 48.25 | 46.91 | 47.98 | 88203.0 |
| 2009-04-01 | B6 | Futures | 1.4906 | 1.5056 | 1.4853 | 1.5031 | 65164.0 |
| 2009-04-01 | BFX | Futures | 1905.5 | 1942.4 | 1884.6 | 1941.8 | 80.0 |
| 2009-04-01 | BZ | Futures | 49.77 | 50.73 | 49.77 | 50.64 | 4.0 |
| 2009-04-01 | C | Futures | 1983.0 | 1990.0 | 1966.0 | 1979.0 | 4316.0 |
| 2009-04-01 | CB | Futures | 75.834 | 75.834 | 75.834 | 75.834 | 1.0 |
| 2009-04-01 | CC | Futures | 2286.0 | 2307.0 | 2262.0 | 2303.0 | 5587.0 |
| 2009-04-01 | CT | Futures | 43.63 | 44.13 | 43.21 | 43.54 | 23143.0 |
| 2009-04-01 | DC | Futures | 30.93 | 31.53 | 29.75 | 29.9 | 295.0 |
| 2009-04-01 | DX | Futures | 88.569 | 89.058 | 88.353 | 88.518 | 3715.0 |
| 2009-04-01 | E1 | Futures | 1.16602 | 1.16762 | 1.15409 | 1.15833 | 24420.0 |
| 2009-04-01 | E6 | Futures | 1.57043 | 1.57541 | 1.56095 | 1.56889 | 140622.0 |
| 2009-04-01 | E7 | Futures | 1.5515 | 1.5569 | 1.543 | 1.5507 | 1501.0 |
| 2009-04-01 | EBM | Futures | 204.73 | 208.21 | 204.73 | 206.27 | 3991.0 |
| 2009-04-01 | ED | Futures | 93.233 | 93.2613 | 93.2 | 93.2283 | 211712.0 |
| 2009-04-01 | ER | Futures | 96.728 | 96.748 | 96.713 | 96.743 | 111842.0 |
| 2009-04-01 | EW | Futures | 466.5 | 477.6 | 458.0 | 476.1 | 38339.0 |
| 2009-04-01 | FCE | Futures | 1767.0 | 1830.4 | 1738.7 | 1801.9 | 148839.0 |
| 2009-04-01 | FDAX | Futures | 4420.7 | 4562.3 | 4363.0 | 4510.0 | 174355.0 |
| 2009-04-01 | FESX | Futures | 1187.5 | 1232.5 | 1167.1 | 1212.7 | 1440307.0 |
| 2009-04-01 | FEU3 | Futures | 97.303 | 97.323 | 97.303 | 97.323 | 631.0 |
| 2009-04-01 | FGBL | Futures | 93.93 | 94.08 | 93.75 | 93.87 | 572495.0 |
| 2009-04-01 | FGBM | Futures | 98.37 | 98.53 | 98.28 | 98.4 | 381616.0 |
| 2009-04-01 | FGBS | Futures | 103.968 | 104.002 | 103.901 | 103.954 | 395199.0 |
| 2009-04-01 | FGBX | Futures | 84.33 | 84.72 | 84.09 | 84.33 | 2069.0 |
| 2009-04-01 | FTDX | Futures | 429.0 | 443.4 | 428.1 | 438.9 | 245.0 |
| 2009-04-01 | FTI | Futures | 176.17 | 182.18 | 174.15 | 180.74 | 38733.0 |
| 2009-04-01 | FTUK | Futures | 2573.5 | 2637.1 | 2522.3 | 2599.5 | 148389.0 |
| 2009-04-01 | G | Futures | 78.2 | 78.74 | 78.17 | 78.45 | 88557.0 |
| 2009-04-01 | GF | Futures | 260.039 | 260.737 | 259.481 | 260.528 | 217.0 |
| 2009-04-01 | GSCI | Futures | 748.11 | 751.62 | 739.92 | 751.09 | 100.0 |
| 2009-04-01 | HE | Futures | 118.079 | 118.533 | 116.676 | 118.161 | 214.0 |
| 2009-04-01 | HG | Futures | 2.5902 | 2.6317 | 2.5303 | 2.6049 | 14098.0 |
| 2009-04-01 | HO | Futures | 1.5056 | 1.5056 | 1.4436 | 1.4929 | 12615.0 |
| 2009-04-01 | HRC | Futures | 2684.6 | 2684.6 | 2684.6 | 2684.6 | 0.0 |
| 2009-04-01 | J1 | Futures | 0.0127514 | 0.0128484 | 0.0126745 | 0.0127854 | 57642.0 |
| 2009-04-01 | J7 | Futures | 0.012579 | 0.012648 | 0.012523 | 0.012612 | 53.0 |
| 2009-04-01 | JB | Futures | 115.65 | 115.81 | 115.59 | 115.65 | 1318.0 |
| 2009-04-01 | KC | Futures | 325.04 | 326.44 | 321.1 | 322.08 | 8548.0 |
| 2009-04-01 | KE | Futures | 2807.65 | 2815.05 | 2743.56 | 2790.4 | 6400.0 |
| 2009-04-01 | L | Futures | 96.925 | 96.944 | 96.905 | 96.934 | 48455.0 |
| 2009-04-01 | LBS | Futures | 893.9 | 939.5 | 888.2 | 914.6 | 300.0 |
> showing 50 of 86 rows — these rows as CSV