PREVIEW / futures_daily / 2009-04-22
file: by_date/futures_daily/2009/2009-04-22.parquet size: 8 KB rows: 85
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 |
|---|---|---|---|---|---|---|---|
| 2009-04-22 | ES | Futures | 807.98 | 818.47 | 796.07 | 797.74 | 2933883.0 |
| 2009-04-22 | NQ | Futures | 1491.74 | 1530.22 | 1477.14 | 1486.97 | 376040.0 |
| 2009-04-22 | YM | Futures | 7107.7 | 7174.1 | 6997.4 | 7010.8 | 208723.0 |
| 2009-04-22 | CL | Futures | 131.11 | 132.22 | 128.48 | 131.57 | 238729.0 |
| 2009-04-22 | GC | Futures | 1225.1 | 1239.0 | 1222.3 | 1235.8 | 59579.0 |
| 2009-04-22 | ZN | Futures | 95.07054 | 95.252597 | 94.645738 | 94.706424 | 640309.0 |
| 2009-04-22 | A6 | Futures | 0.56424 | 0.56576 | 0.55634 | 0.56496 | 51775.0 |
| 2009-04-22 | AD | Futures | 0.79592 | 0.79907 | 0.78952 | 0.7969 | 51230.0 |
| 2009-04-22 | B | Futures | 48.19 | 48.67 | 47.25 | 48.18 | 103427.0 |
| 2009-04-22 | B6 | Futures | 1.5262 | 1.5281 | 1.498 | 1.509 | 108893.0 |
| 2009-04-22 | BFX | Futures | 2040.7 | 2070.4 | 2025.3 | 2058.5 | 64.0 |
| 2009-04-22 | BZ | Futures | 50.87 | 51.06 | 50.0 | 50.86 | 149.0 |
| 2009-04-22 | C | Futures | 1834.0 | 1844.0 | 1812.0 | 1834.0 | 4654.0 |
| 2009-04-22 | CC | Futures | 2128.0 | 2139.0 | 2095.0 | 2109.0 | 4990.0 |
| 2009-04-22 | CT | Futures | 45.66 | 47.12 | 45.66 | 46.5 | 2315.0 |
| 2009-04-22 | DC | Futures | 27.91 | 28.63 | 27.4 | 27.91 | 299.0 |
| 2009-04-22 | DX | Futures | 89.378 | 89.671 | 88.945 | 89.058 | 3381.0 |
| 2009-04-22 | E1 | Futures | 1.13632 | 1.14454 | 1.13195 | 1.13964 | 33546.0 |
| 2009-04-22 | E6 | Futures | 1.53392 | 1.54494 | 1.52668 | 1.54269 | 165410.0 |
| 2009-04-22 | E7 | Futures | 1.5164 | 1.527 | 1.509 | 1.5248 | 2361.0 |
| 2009-04-22 | EBM | Futures | 218.27 | 225.24 | 218.27 | 222.14 | 7092.0 |
| 2009-04-22 | ED | Futures | 93.1953 | 93.2472 | 93.1812 | 93.2425 | 200544.0 |
| 2009-04-22 | ER | Futures | 96.63 | 96.63 | 96.606 | 96.611 | 101195.0 |
| 2009-04-22 | EW | Futures | 516.3 | 531.2 | 508.0 | 515.4 | 38895.0 |
| 2009-04-22 | FCE | Futures | 1866.0 | 1898.7 | 1828.8 | 1887.2 | 134496.0 |
| 2009-04-22 | FDAX | Futures | 4930.4 | 5036.0 | 4861.8 | 5009.9 | 187677.0 |
| 2009-04-22 | FESX | Futures | 1311.1 | 1337.5 | 1286.5 | 1328.5 | 1372537.0 |
| 2009-04-22 | FEU3 | Futures | 97.2 | 97.2 | 97.19 | 97.19 | 250.0 |
| 2009-04-22 | FGBL | Futures | 92.83 | 93.04 | 92.25 | 92.33 | 850143.0 |
| 2009-04-22 | FGBM | Futures | 97.77 | 97.84 | 97.36 | 97.43 | 458863.0 |
| 2009-04-22 | FGBS | Futures | 103.613 | 103.627 | 103.488 | 103.517 | 417793.0 |
| 2009-04-22 | FGBX | Futures | 82.79 | 83.93 | 82.79 | 82.97 | 2014.0 |
| 2009-04-22 | FTDX | Futures | 496.4 | 508.1 | 492.8 | 506.3 | 275.0 |
| 2009-04-22 | FTI | Futures | 192.67 | 194.16 | 188.23 | 193.7 | 42176.0 |
| 2009-04-22 | FTUK | Futures | 2617.8 | 2671.4 | 2598.5 | 2655.1 | 120065.0 |
| 2009-04-22 | G | Futures | 77.49 | 77.53 | 76.6 | 76.79 | 114989.0 |
| 2009-04-22 | GF | Futures | 279.027 | 279.027 | 275.886 | 277.561 | 474.0 |
| 2009-04-22 | GSCI | Futures | 759.17 | 765.97 | 752.79 | 765.97 | 269.0 |
| 2009-04-22 | HE | Futures | 117.171 | 117.584 | 114.861 | 116.594 | 902.0 |
| 2009-04-22 | HG | Futures | 2.9165 | 2.9552 | 2.8413 | 2.899 | 10903.0 |
| 2009-04-22 | HO | Futures | 1.4901 | 1.4954 | 1.4482 | 1.4689 | 27976.0 |
| 2009-04-22 | HRC | Futures | 2595.1 | 2595.1 | 2595.1 | 2595.1 | 0.0 |
| 2009-04-22 | J1 | Futures | 0.0127766 | 0.0129265 | 0.0127728 | 0.0128509 | 78622.0 |
| 2009-04-22 | J7 | Futures | 0.012685 | 0.012745 | 0.012642 | 0.012676 | 63.0 |
| 2009-04-22 | JB | Futures | 114.75 | 115.05 | 114.64 | 115.03 | 817.0 |
| 2009-04-22 | KC | Futures | 316.71 | 329.73 | 312.69 | 326.27 | 14297.0 |
| 2009-04-22 | KE | Futures | 2775.61 | 2816.28 | 2771.91 | 2807.65 | 5283.0 |
| 2009-04-22 | L | Futures | 96.866 | 96.915 | 96.866 | 96.905 | 32889.0 |
| 2009-04-22 | LBS | Futures | 883.6 | 922.4 | 883.6 | 901.7 | 181.0 |
| 2009-04-22 | LE | Futures | 147.377 | 147.597 | 146.228 | 146.979 | 6123.0 |
> showing 50 of 85 rows — these rows as CSV