PREVIEW / futures_daily / 2009-05-08
file: by_date/futures_daily/2009/2009-05-08.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 |
|---|---|---|---|---|---|---|---|
| 2009-05-08 | ES | Futures | 864.69 | 884.23 | 860.64 | 881.37 | 2641858.0 |
| 2009-05-08 | NQ | Futures | 1566.17 | 1584.43 | 1545.67 | 1561.12 | 377894.0 |
| 2009-05-08 | YM | Futures | 7521.2 | 7671.0 | 7503.3 | 7638.7 | 170638.0 |
| 2009-05-08 | CL | Futures | 152.18 | 158.24 | 151.23 | 157.91 | 291819.0 |
| 2009-05-08 | GC | Futures | 1262.4 | 1275.2 | 1253.8 | 1266.8 | 86339.0 |
| 2009-05-08 | ZN | Futures | 93.237825 | 93.723313 | 92.982945 | 93.492706 | 679021.0 |
| 2009-05-08 | A6 | Futures | 0.6014 | 0.61321 | 0.59718 | 0.61209 | 49072.0 |
| 2009-05-08 | AD | Futures | 0.8421 | 0.85706 | 0.83924 | 0.85529 | 60233.0 |
| 2009-05-08 | B | Futures | 55.59 | 57.05 | 55.59 | 56.89 | 63814.0 |
| 2009-05-08 | B6 | Futures | 1.5642 | 1.5865 | 1.5574 | 1.5831 | 70542.0 |
| 2009-05-08 | BFX | Futures | 2300.2 | 2340.7 | 2292.5 | 2335.4 | 284.0 |
| 2009-05-08 | BZ | Futures | 61.08 | 61.66 | 61.06 | 61.66 | 10.0 |
| 2009-05-08 | C | Futures | 1852.0 | 1879.0 | 1847.0 | 1873.0 | 5830.0 |
| 2009-05-08 | CC | Futures | 2163.0 | 2222.0 | 2155.0 | 2212.0 | 8987.0 |
| 2009-05-08 | CT | Futures | 54.49 | 55.48 | 54.24 | 55.37 | 10409.0 |
| 2009-05-08 | DC | Futures | 25.73 | 25.99 | 25.2 | 25.27 | 232.0 |
| 2009-05-08 | DX | Futures | 86.489 | 86.742 | 84.95 | 85.099 | 7079.0 |
| 2009-05-08 | E1 | Futures | 1.17411 | 1.20037 | 1.17 | 1.19878 | 42675.0 |
| 2009-05-08 | E6 | Futures | 1.58679 | 1.61809 | 1.58134 | 1.61441 | 176764.0 |
| 2009-05-08 | E7 | Futures | 1.568 | 1.5993 | 1.5631 | 1.5957 | 2207.0 |
| 2009-05-08 | ED | Futures | 93.464 | 93.5064 | 93.4593 | 93.4876 | 218262.0 |
| 2009-05-08 | ER | Futures | 96.792 | 96.816 | 96.787 | 96.806 | 103031.0 |
| 2009-05-08 | EW | Futures | 547.3 | 566.7 | 545.8 | 563.8 | 34733.0 |
| 2009-05-08 | FCE | Futures | 2075.1 | 2115.7 | 2067.2 | 2092.5 | 121587.0 |
| 2009-05-08 | FDAX | Futures | 5307.2 | 5414.5 | 5284.4 | 5357.3 | 169487.0 |
| 2009-05-08 | FESX | Futures | 1443.1 | 1477.3 | 1435.9 | 1458.7 | 1306573.0 |
| 2009-05-08 | FEU3 | Futures | 97.382 | 97.387 | 97.382 | 97.387 | 579.0 |
| 2009-05-08 | FGBL | Futures | 90.99 | 91.15 | 90.65 | 90.8 | 600281.0 |
| 2009-05-08 | FGBM | Futures | 97.24 | 97.36 | 97.04 | 97.27 | 405446.0 |
| 2009-05-08 | FGBS | Futures | 103.719 | 103.891 | 103.671 | 103.834 | 524672.0 |
| 2009-05-08 | FGBX | Futures | 80.88 | 80.88 | 80.09 | 80.28 | 2172.0 |
| 2009-05-08 | FTDX | Futures | 557.6 | 571.1 | 555.8 | 557.6 | 1948.0 |
| 2009-05-08 | FTI | Futures | 212.27 | 217.83 | 212.15 | 215.19 | 37895.0 |
| 2009-05-08 | FTUK | Futures | 2937.7 | 2984.7 | 2922.4 | 2954.4 | 138245.0 |
| 2009-05-08 | G | Futures | 75.22 | 75.39 | 74.91 | 75.16 | 59855.0 |
| 2009-05-08 | GF | Futures | 274.63 | 277.98 | 274.28 | 277.422 | 203.0 |
| 2009-05-08 | GSCI | Futures | 868.04 | 871.87 | 856.99 | 871.87 | 159.0 |
| 2009-05-08 | HE | Futures | 100.152 | 102.849 | 100.152 | 102.175 | 9276.0 |
| 2009-05-08 | HG | Futures | 3.0418 | 3.1037 | 2.9531 | 3.0185 | 15104.0 |
| 2009-05-08 | HO | Futures | 1.6174 | 1.6638 | 1.6019 | 1.6566 | 39632.0 |
| 2009-05-08 | HRC | Futures | 2520.0 | 2520.0 | 2520.0 | 2520.0 | 0.0 |
| 2009-05-08 | J1 | Futures | 0.0126946 | 0.0128257 | 0.0126568 | 0.0128144 | 62726.0 |
| 2009-05-08 | J7 | Futures | 0.012511 | 0.012643 | 0.0125 | 0.01264 | 26.0 |
| 2009-05-08 | JB | Futures | 114.88 | 114.95 | 114.42 | 114.49 | 2570.0 |
| 2009-05-08 | KC | Futures | 343.59 | 354.25 | 342.34 | 351.07 | 9916.0 |
| 2009-05-08 | KE | Futures | 2983.97 | 3096.11 | 2969.34 | 3086.36 | 8623.0 |
| 2009-05-08 | L | Futures | 97.033 | 97.062 | 97.023 | 97.042 | 31139.0 |
| 2009-05-08 | LBS | Futures | 818.3 | 854.5 | 807.9 | 844.7 | 162.0 |
| 2009-05-08 | LE | Futures | 145.3 | 147.421 | 145.211 | 146.669 | 9693.0 |
| 2009-05-08 | MP | Futures | 0.03908 | 0.03939 | 0.03888 | 0.03926 | 5244.0 |
> showing 50 of 84 rows — these rows as CSV