PREVIEW / futures_daily / 2009-05-05
file: by_date/futures_daily/2009/2009-05-05.parquet size: 8 KB rows: 84
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 |
|---|---|---|---|---|---|---|---|
| 2009-05-05 | ES | Futures | 860.4 | 862.55 | 851.59 | 861.12 | 1997855.0 |
| 2009-05-05 | NQ | Futures | 1599.88 | 1604.65 | 1579.94 | 1603.53 | 252848.0 |
| 2009-05-05 | YM | Futures | 7501.5 | 7543.7 | 7454.9 | 7518.5 | 125587.0 |
| 2009-05-05 | CL | Futures | 146.68 | 147.68 | 144.1 | 145.01 | 234306.0 |
| 2009-05-05 | GC | Futures | 1250.9 | 1269.3 | 1236.7 | 1252.1 | 88099.0 |
| 2009-05-05 | ZN | Futures | 93.868959 | 94.075291 | 93.65049 | 93.953919 | 472845.0 |
| 2009-05-05 | A6 | Futures | 0.58896 | 0.59486 | 0.58673 | 0.58952 | 46948.0 |
| 2009-05-05 | AD | Futures | 0.83983 | 0.84328 | 0.83501 | 0.83737 | 50656.0 |
| 2009-05-05 | B | Futures | 53.73 | 53.94 | 52.78 | 53.24 | 59140.0 |
| 2009-05-05 | B6 | Futures | 1.5639 | 1.5777 | 1.5588 | 1.5679 | 73495.0 |
| 2009-05-05 | BFX | Futures | 2188.1 | 2189.2 | 2155.1 | 2157.9 | 975.0 |
| 2009-05-05 | BZ | Futures | 58.36 | 58.36 | 57.7 | 57.7 | 1.0 |
| 2009-05-05 | C | Futures | 1770.0 | 1803.0 | 1760.0 | 1791.0 | 3527.0 |
| 2009-05-05 | CB | Futures | 76.436 | 76.436 | 76.436 | 76.436 | 16.0 |
| 2009-05-05 | CC | Futures | 2043.0 | 2126.0 | 2043.0 | 2097.0 | 7647.0 |
| 2009-05-05 | CT | Futures | 52.88 | 54.95 | 52.71 | 53.71 | 8360.0 |
| 2009-05-05 | DC | Futures | 25.25 | 25.49 | 25.06 | 25.34 | 266.0 |
| 2009-05-05 | DX | Futures | 86.304 | 86.984 | 86.108 | 86.803 | 4276.0 |
| 2009-05-05 | E1 | Futures | 1.17836 | 1.17995 | 1.16775 | 1.16974 | 31006.0 |
| 2009-05-05 | E6 | Futures | 1.59023 | 1.59283 | 1.57434 | 1.57802 | 154498.0 |
| 2009-05-05 | E7 | Futures | 1.5717 | 1.5744 | 1.5563 | 1.5597 | 1762.0 |
| 2009-05-05 | ED | Futures | 93.3791 | 93.4216 | 93.3791 | 93.4027 | 171349.0 |
| 2009-05-05 | ER | Futures | 96.709 | 96.733 | 96.709 | 96.718 | 83595.0 |
| 2009-05-05 | EW | Futures | 560.3 | 561.0 | 550.4 | 558.8 | 38256.0 |
| 2009-05-05 | FCE | Futures | 2040.5 | 2052.2 | 2019.9 | 2030.0 | 117250.0 |
| 2009-05-05 | FDAX | Futures | 5343.2 | 5375.9 | 5282.2 | 5294.2 | 152254.0 |
| 2009-05-05 | FESX | Futures | 1432.3 | 1438.9 | 1413.7 | 1417.9 | 1104713.0 |
| 2009-05-05 | FEU3 | Futures | 97.298 | 97.308 | 97.298 | 97.298 | 333.0 |
| 2009-05-05 | FGBL | Futures | 92.1 | 92.42 | 91.95 | 92.34 | 545802.0 |
| 2009-05-05 | FGBM | Futures | 97.59 | 97.87 | 97.53 | 97.82 | 430013.0 |
| 2009-05-05 | FGBS | Futures | 103.627 | 103.757 | 103.613 | 103.733 | 403603.0 |
| 2009-05-05 | FGBX | Futures | 82.91 | 83.57 | 82.91 | 83.47 | 1241.0 |
| 2009-05-05 | FTDX | Futures | 550.4 | 570.2 | 549.5 | 561.2 | 1173.0 |
| 2009-05-05 | FTI | Futures | 207.29 | 208.85 | 205.48 | 206.96 | 38687.0 |
| 2009-05-05 | FTUK | Futures | 2875.5 | 2885.8 | 2847.2 | 2859.2 | 128414.0 |
| 2009-05-05 | G | Futures | 76.27 | 76.35 | 76.12 | 76.26 | 67102.0 |
| 2009-05-05 | GF | Futures | 272.256 | 272.675 | 271.628 | 272.047 | 170.0 |
| 2009-05-05 | GSCI | Futures | 820.84 | 825.09 | 811.27 | 817.65 | 769.0 |
| 2009-05-05 | HE | Futures | 95.133 | 98.729 | 94.983 | 97.081 | 8579.0 |
| 2009-05-05 | HG | Futures | 3.0108 | 3.0629 | 2.9046 | 2.9299 | 13353.0 |
| 2009-05-05 | HO | Futures | 1.5641 | 1.5703 | 1.5372 | 1.556 | 38044.0 |
| 2009-05-05 | HRC | Futures | 2626.4 | 2626.4 | 2626.4 | 2626.4 | 0.0 |
| 2009-05-05 | J1 | Futures | 0.0127438 | 0.0127879 | 0.0127098 | 0.0127362 | 50737.0 |
| 2009-05-05 | J7 | Futures | 0.012581 | 0.012612 | 0.012545 | 0.012563 | 30.0 |
| 2009-05-05 | KC | Futures | 334.72 | 345.8 | 331.39 | 345.39 | 13326.0 |
| 2009-05-05 | KE | Futures | 2909.61 | 2960.81 | 2905.96 | 2919.36 | 5283.0 |
| 2009-05-05 | L | Futures | 96.964 | 96.974 | 96.934 | 96.964 | 31095.0 |
| 2009-05-05 | LBS | Futures | 802.2 | 803.2 | 784.1 | 784.6 | 118.0 |
| 2009-05-05 | LE | Futures | 144.769 | 145.741 | 144.681 | 145.167 | 4577.0 |
| 2009-05-05 | MP | Futures | 0.03868 | 0.03898 | 0.03833 | 0.03849 | 9404.0 |
> showing 50 of 84 rows — these rows as CSV