PREVIEW / futures_daily / 2009-04-02
file: by_date/futures_daily/2009/2009-04-02.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 |
|---|---|---|---|---|---|---|---|
| 2009-04-02 | ES | Futures | 771.05 | 802.74 | 769.38 | 796.31 | 2984901.0 |
| 2009-04-02 | NQ | Futures | 1405.51 | 1472.64 | 1402.98 | 1462.25 | 429146.0 |
| 2009-04-02 | YM | Futures | 6919.4 | 7196.5 | 6907.7 | 7138.2 | 209363.0 |
| 2009-04-02 | CL | Futures | 136.02 | 148.42 | 136.02 | 147.78 | 270270.0 |
| 2009-04-02 | GC | Futures | 1286.4 | 1290.2 | 1240.8 | 1258.5 | 154079.0 |
| 2009-04-02 | ZN | Futures | 96.49059 | 96.757608 | 95.665262 | 95.835182 | 605812.0 |
| 2009-04-02 | A6 | Futures | 0.55419 | 0.57158 | 0.55387 | 0.56815 | 54305.0 |
| 2009-04-02 | AD | Futures | 0.78204 | 0.79848 | 0.78164 | 0.79356 | 48069.0 |
| 2009-04-02 | B | Futures | 48.36 | 52.43 | 48.24 | 52.15 | 95427.0 |
| 2009-04-02 | B6 | Futures | 1.5035 | 1.5352 | 1.5035 | 1.5307 | 95941.0 |
| 2009-04-02 | BFX | Futures | 1972.6 | 2006.6 | 1970.9 | 1996.6 | 693.0 |
| 2009-04-02 | BZ | Futures | 54.2 | 55.19 | 54.16 | 55.04 | 27.0 |
| 2009-04-02 | C | Futures | 1977.0 | 2003.0 | 1968.0 | 1992.0 | 6458.0 |
| 2009-04-02 | CB | Futures | 77.339 | 77.339 | 77.038 | 77.038 | 3.0 |
| 2009-04-02 | CC | Futures | 2313.0 | 2397.0 | 2306.0 | 2376.0 | 11370.0 |
| 2009-04-02 | CT | Futures | 43.58 | 44.28 | 43.32 | 43.54 | 13611.0 |
| 2009-04-02 | DC | Futures | 29.97 | 30.06 | 29.3 | 29.32 | 184.0 |
| 2009-04-02 | DX | Futures | 88.492 | 88.492 | 86.978 | 87.416 | 6130.0 |
| 2009-04-02 | E1 | Futures | 1.159 | 1.17451 | 1.15608 | 1.16801 | 36237.0 |
| 2009-04-02 | E6 | Futures | 1.56889 | 1.60267 | 1.56877 | 1.59366 | 223503.0 |
| 2009-04-02 | E7 | Futures | 1.5507 | 1.5838 | 1.5507 | 1.5752 | 2235.0 |
| 2009-04-02 | EBM | Futures | 207.44 | 210.92 | 207.44 | 210.92 | 4121.0 |
| 2009-04-02 | ED | Futures | 93.2283 | 93.233 | 93.1812 | 93.2095 | 182227.0 |
| 2009-04-02 | ER | Futures | 96.733 | 96.748 | 96.62 | 96.63 | 362622.0 |
| 2009-04-02 | EW | Futures | 476.9 | 503.1 | 475.5 | 499.7 | 37719.0 |
| 2009-04-02 | FCE | Futures | 1845.0 | 1909.1 | 1837.4 | 1899.9 | 198088.0 |
| 2009-04-02 | FDAX | Futures | 4614.6 | 4806.8 | 4601.5 | 4780.1 | 201610.0 |
| 2009-04-02 | FESX | Futures | 1247.5 | 1294.9 | 1239.1 | 1287.1 | 1852447.0 |
| 2009-04-02 | FEU3 | Futures | 97.298 | 97.323 | 97.204 | 97.209 | 2456.0 |
| 2009-04-02 | FGBL | Futures | 93.77 | 93.9 | 92.57 | 92.79 | 1020842.0 |
| 2009-04-02 | FGBM | Futures | 98.35 | 98.42 | 97.44 | 97.56 | 590254.0 |
| 2009-04-02 | FGBS | Futures | 103.92 | 103.959 | 103.527 | 103.551 | 827448.0 |
| 2009-04-02 | FGBX | Futures | 83.64 | 84.02 | 82.7 | 82.97 | 3079.0 |
| 2009-04-02 | FTDX | Futures | 443.4 | 461.3 | 443.4 | 460.4 | 441.0 |
| 2009-04-02 | FTI | Futures | 184.93 | 190.9 | 184.36 | 190.41 | 46996.0 |
| 2009-04-02 | FTUK | Futures | 2662.1 | 2742.7 | 2657.1 | 2720.3 | 168841.0 |
| 2009-04-02 | G | Futures | 78.27 | 78.46 | 76.88 | 77.0 | 106890.0 |
| 2009-04-02 | GF | Futures | 259.9 | 265.554 | 259.9 | 263.809 | 364.0 |
| 2009-04-02 | GSCI | Futures | 777.67 | 795.74 | 775.43 | 795.74 | 285.0 |
| 2009-04-02 | HE | Futures | 117.501 | 118.656 | 117.171 | 118.615 | 185.0 |
| 2009-04-02 | HG | Futures | 2.6261 | 2.6845 | 2.5937 | 2.6627 | 18523.0 |
| 2009-04-02 | HO | Futures | 1.506 | 1.6072 | 1.5056 | 1.5968 | 13816.0 |
| 2009-04-02 | HRC | Futures | 2684.6 | 2684.6 | 2684.6 | 2684.6 | 0.0 |
| 2009-04-02 | J1 | Futures | 0.0127929 | 0.0128257 | 0.0126253 | 0.0126619 | 66586.0 |
| 2009-04-02 | J7 | Futures | 0.01261 | 0.012653 | 0.012463 | 0.01249 | 95.0 |
| 2009-04-02 | JB | Futures | 115.71 | 115.74 | 115.26 | 115.31 | 1299.0 |
| 2009-04-02 | KC | Futures | 322.51 | 332.35 | 322.51 | 328.55 | 10353.0 |
| 2009-04-02 | KE | Futures | 2790.4 | 2923.51 | 2786.7 | 2916.11 | 8371.0 |
| 2009-04-02 | L | Futures | 96.925 | 96.954 | 96.836 | 96.856 | 54344.0 |
| 2009-04-02 | LBS | Futures | 916.7 | 949.9 | 913.1 | 936.4 | 216.0 |
> showing 50 of 86 rows — these rows as CSV