PREVIEW / futures_daily / 2009-05-11
file: by_date/futures_daily/2009/2009-05-11.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 |
|---|---|---|---|---|---|---|---|
| 2009-05-11 | ES | Futures | 877.8 | 879.7 | 863.26 | 866.36 | 2061930.0 |
| 2009-05-11 | NQ | Futures | 1558.31 | 1583.87 | 1534.72 | 1569.26 | 331434.0 |
| 2009-05-11 | YM | Futures | 7620.8 | 7631.6 | 7506.9 | 7536.5 | 134384.0 |
| 2009-05-11 | CL | Futures | 157.54 | 157.91 | 152.93 | 157.56 | 290030.0 |
| 2009-05-11 | GC | Futures | 1269.7 | 1271.6 | 1258.3 | 1264.8 | 57352.0 |
| 2009-05-11 | ZN | Futures | 93.541255 | 94.281623 | 93.529118 | 94.196663 | 499495.0 |
| 2009-05-11 | A6 | Futures | 0.61329 | 0.61377 | 0.60308 | 0.60555 | 41683.0 |
| 2009-05-11 | AD | Futures | 0.85667 | 0.85824 | 0.84347 | 0.8481 | 45455.0 |
| 2009-05-11 | B | Futures | 56.63 | 56.84 | 55.11 | 56.24 | 93457.0 |
| 2009-05-11 | B6 | Futures | 1.5841 | 1.5862 | 1.5677 | 1.5745 | 62652.0 |
| 2009-05-11 | BFX | Futures | 2335.4 | 2357.8 | 2335.4 | 2357.8 | 482.0 |
| 2009-05-11 | BZ | Futures | 60.58 | 60.95 | 60.58 | 60.95 | 11.0 |
| 2009-05-11 | C | Futures | 1873.0 | 1897.0 | 1854.0 | 1857.0 | 11503.0 |
| 2009-05-11 | CC | Futures | 2205.0 | 2222.0 | 2138.0 | 2179.0 | 6434.0 |
| 2009-05-11 | CT | Futures | 55.33 | 56.18 | 53.75 | 56.01 | 10409.0 |
| 2009-05-11 | DC | Futures | 25.25 | 25.58 | 25.15 | 25.51 | 164.0 |
| 2009-05-11 | DX | Futures | 84.862 | 85.434 | 84.852 | 85.259 | 4117.0 |
| 2009-05-11 | E1 | Futures | 1.20169 | 1.20368 | 1.19427 | 1.19573 | 27655.0 |
| 2009-05-11 | E6 | Futures | 1.61868 | 1.62034 | 1.60694 | 1.61168 | 142780.0 |
| 2009-05-11 | E7 | Futures | 1.5991 | 1.6014 | 1.5884 | 1.593 | 1763.0 |
| 2009-05-11 | ED | Futures | 93.4923 | 93.53 | 93.4923 | 93.5111 | 149909.0 |
| 2009-05-11 | ER | Futures | 96.811 | 96.816 | 96.782 | 96.792 | 71426.0 |
| 2009-05-11 | EW | Futures | 561.0 | 564.0 | 549.8 | 555.2 | 28900.0 |
| 2009-05-11 | FCE | Futures | 2095.4 | 2103.3 | 2036.4 | 2051.9 | 191069.0 |
| 2009-05-11 | FDAX | Futures | 5361.7 | 5376.9 | 5265.9 | 5302.9 | 139742.0 |
| 2009-05-11 | FESX | Futures | 1463.5 | 1468.9 | 1427.5 | 1438.3 | 1073759.0 |
| 2009-05-11 | FEU3 | Futures | 97.392 | 97.392 | 97.362 | 97.372 | 660.0 |
| 2009-05-11 | FGBL | Futures | 90.8 | 91.32 | 90.79 | 91.22 | 610872.0 |
| 2009-05-11 | FGBM | Futures | 97.31 | 97.48 | 97.27 | 97.39 | 359125.0 |
| 2009-05-11 | FGBS | Futures | 103.858 | 103.915 | 103.733 | 103.795 | 429650.0 |
| 2009-05-11 | FGBX | Futures | 80.54 | 81.28 | 80.28 | 81.12 | 1188.0 |
| 2009-05-11 | FTDX | Futures | 558.5 | 559.4 | 535.1 | 540.5 | 687.0 |
| 2009-05-11 | FTI | Futures | 215.19 | 215.89 | 208.89 | 210.21 | 4723.0 |
| 2009-05-11 | FTUK | Futures | 2957.7 | 2959.4 | 2911.4 | 2930.4 | 89056.0 |
| 2009-05-11 | G | Futures | 75.28 | 75.68 | 75.26 | 75.54 | 79651.0 |
| 2009-05-11 | GF | Futures | 277.422 | 280.798 | 276.664 | 280.04 | 1020.0 |
| 2009-05-11 | GSCI | Futures | 871.87 | 881.26 | 867.61 | 879.66 | 746.0 |
| 2009-05-11 | HE | Futures | 102.324 | 102.849 | 101.276 | 101.538 | 7218.0 |
| 2009-05-11 | HG | Futures | 3.0178 | 3.0305 | 2.8954 | 2.9383 | 14951.0 |
| 2009-05-11 | HO | Futures | 1.6566 | 1.6635 | 1.61 | 1.6375 | 34297.0 |
| 2009-05-11 | HRC | Futures | 2520.0 | 2520.0 | 2520.0 | 2520.0 | 0.0 |
| 2009-05-11 | J1 | Futures | 0.0127753 | 0.0129631 | 0.0127564 | 0.0129404 | 71670.0 |
| 2009-05-11 | J7 | Futures | 0.012661 | 0.012785 | 0.012606 | 0.012765 | 54.0 |
| 2009-05-11 | JB | Futures | 114.45 | 114.64 | 114.32 | 114.64 | 1476.0 |
| 2009-05-11 | KC | Futures | 351.62 | 360.76 | 348.3 | 356.05 | 11586.0 |
| 2009-05-11 | KE | Futures | 3077.83 | 3113.18 | 3055.89 | 3091.23 | 8243.0 |
| 2009-05-11 | L | Futures | 97.052 | 97.062 | 96.983 | 97.023 | 41508.0 |
| 2009-05-11 | LBS | Futures | 844.7 | 856.6 | 833.7 | 853.8 | 204.0 |
| 2009-05-11 | LE | Futures | 146.183 | 147.642 | 146.183 | 147.2 | 7439.0 |
| 2009-05-11 | MP | Futures | 0.03931 | 0.03942 | 0.03842 | 0.03911 | 7306.0 |
> showing 50 of 84 rows — these rows as CSV