PREVIEW / futures_daily / 2009-04-03
file: by_date/futures_daily/2009/2009-04-03.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 |
|---|---|---|---|---|---|---|---|
| 2009-04-03 | ES | Futures | 796.07 | 804.89 | 784.16 | 801.07 | 2171655.0 |
| 2009-04-03 | NQ | Futures | 1464.78 | 1480.79 | 1452.98 | 1478.82 | 275816.0 |
| 2009-04-03 | YM | Futures | 7135.5 | 7207.3 | 7032.4 | 7160.6 | 163191.0 |
| 2009-04-03 | CL | Futures | 146.99 | 151.32 | 143.23 | 147.41 | 212172.0 |
| 2009-04-03 | GC | Futures | 1253.1 | 1262.5 | 1235.8 | 1242.4 | 100970.0 |
| 2009-04-03 | ZN | Futures | 95.798771 | 95.859457 | 94.730699 | 94.742836 | 753270.0 |
| 2009-04-03 | A6 | Futures | 0.56823 | 0.57413 | 0.56033 | 0.56934 | 49690.0 |
| 2009-04-03 | AD | Futures | 0.79513 | 0.80153 | 0.7908 | 0.80094 | 41608.0 |
| 2009-04-03 | B | Futures | 51.75 | 53.61 | 50.92 | 52.81 | 66679.0 |
| 2009-04-03 | B6 | Futures | 1.5328 | 1.545 | 1.5243 | 1.5425 | 66479.0 |
| 2009-04-03 | BFX | Futures | 1982.7 | 1993.4 | 1965.4 | 1967.1 | 76.0 |
| 2009-04-03 | BZ | Futures | 54.99 | 55.75 | 54.99 | 55.75 | 1.0 |
| 2009-04-03 | C | Futures | 1989.0 | 2020.0 | 1975.0 | 2016.0 | 2819.0 |
| 2009-04-03 | CB | Futures | 76.887 | 76.887 | 76.887 | 76.887 | 5.0 |
| 2009-04-03 | CC | Futures | 2376.0 | 2459.0 | 2358.0 | 2452.0 | 9576.0 |
| 2009-04-03 | CT | Futures | 43.53 | 44.99 | 43.25 | 44.9 | 9321.0 |
| 2009-04-03 | DC | Futures | 29.32 | 29.51 | 29.11 | 29.47 | 177.0 |
| 2009-04-03 | DX | Futures | 87.184 | 87.74 | 87.035 | 87.071 | 3310.0 |
| 2009-04-03 | E1 | Futures | 1.16921 | 1.17517 | 1.16549 | 1.17372 | 24692.0 |
| 2009-04-03 | E6 | Futures | 1.59627 | 1.59995 | 1.58418 | 1.599 | 155420.0 |
| 2009-04-03 | E7 | Futures | 1.5772 | 1.5815 | 1.5655 | 1.5804 | 1330.0 |
| 2009-04-03 | EBM | Futures | 210.14 | 212.85 | 210.14 | 212.08 | 5182.0 |
| 2009-04-03 | ED | Futures | 93.1953 | 93.2283 | 93.1765 | 93.2095 | 229124.0 |
| 2009-04-03 | ER | Futures | 96.635 | 96.645 | 96.596 | 96.615 | 214916.0 |
| 2009-04-03 | EW | Futures | 498.3 | 509.1 | 491.7 | 508.7 | 31790.0 |
| 2009-04-03 | FCE | Futures | 1894.2 | 1919.9 | 1870.7 | 1876.8 | 146449.0 |
| 2009-04-03 | FDAX | Futures | 4766.5 | 4868.3 | 4730.6 | 4781.2 | 163701.0 |
| 2009-04-03 | FESX | Futures | 1285.3 | 1315.9 | 1267.9 | 1272.7 | 1376981.0 |
| 2009-04-03 | FEU3 | Futures | 97.19 | 97.224 | 97.19 | 97.195 | 899.0 |
| 2009-04-03 | FGBL | Futures | 92.48 | 92.79 | 91.9 | 92.29 | 667808.0 |
| 2009-04-03 | FGBM | Futures | 97.37 | 97.56 | 97.01 | 97.27 | 389726.0 |
| 2009-04-03 | FGBS | Futures | 103.479 | 103.531 | 103.277 | 103.392 | 488000.0 |
| 2009-04-03 | FGBX | Futures | 82.73 | 83.2 | 82.0 | 82.42 | 2035.0 |
| 2009-04-03 | FTDX | Futures | 456.0 | 462.2 | 448.8 | 452.4 | 495.0 |
| 2009-04-03 | FTI | Futures | 190.29 | 193.05 | 187.9 | 188.85 | 39819.0 |
| 2009-04-03 | FTUK | Futures | 2716.4 | 2723.7 | 2641.1 | 2653.4 | 152466.0 |
| 2009-04-03 | G | Futures | 77.02 | 77.28 | 76.55 | 76.76 | 52036.0 |
| 2009-04-03 | GF | Futures | 264.996 | 267.439 | 264.717 | 266.392 | 308.0 |
| 2009-04-03 | GSCI | Futures | 786.28 | 801.27 | 783.52 | 799.57 | 192.0 |
| 2009-04-03 | HE | Futures | 118.656 | 121.957 | 118.409 | 121.957 | 215.0 |
| 2009-04-03 | HG | Futures | 2.6627 | 2.836 | 2.6359 | 2.8184 | 26376.0 |
| 2009-04-03 | HO | Futures | 1.5885 | 1.6152 | 1.5599 | 1.6038 | 8604.0 |
| 2009-04-03 | HRC | Futures | 2624.9 | 2624.9 | 2624.9 | 2624.9 | 0.0 |
| 2009-04-03 | J1 | Futures | 0.0126669 | 0.0127022 | 0.0125674 | 0.0125837 | 69334.0 |
| 2009-04-03 | J7 | Futures | 0.012487 | 0.012512 | 0.012393 | 0.012413 | 76.0 |
| 2009-04-03 | JB | Futures | 115.26 | 115.3 | 114.97 | 115.0 | 2153.0 |
| 2009-04-03 | KC | Futures | 328.55 | 335.87 | 326.02 | 333.05 | 10351.0 |
| 2009-04-03 | KE | Futures | 2903.79 | 3009.78 | 2903.79 | 2994.99 | 10077.0 |
| 2009-04-03 | L | Futures | 96.846 | 96.895 | 96.816 | 96.846 | 40383.0 |
| 2009-04-03 | LBS | Futures | 935.9 | 975.8 | 931.8 | 971.1 | 291.0 |
> showing 50 of 86 rows — these rows as CSV