PREVIEW / futures_daily / 2009-05-15
file: by_date/futures_daily/2009/2009-05-15.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 |
|---|---|---|---|---|---|---|---|
| 2009-05-15 | ES | Futures | 848.25 | 853.49 | 835.62 | 841.58 | 2204790.0 |
| 2009-05-15 | NQ | Futures | 1521.51 | 1542.58 | 1506.91 | 1521.51 | 265844.0 |
| 2009-05-15 | YM | Futures | 7438.7 | 7511.4 | 7360.7 | 7415.4 | 166069.0 |
| 2009-05-15 | CL | Futures | 157.87 | 158.67 | 151.05 | 151.75 | 163458.0 |
| 2009-05-15 | GC | Futures | 1283.4 | 1294.3 | 1279.5 | 1289.5 | 88895.0 |
| 2009-05-15 | ZN | Futures | 94.609327 | 94.706424 | 94.135977 | 94.390858 | 531520.0 |
| 2009-05-15 | A6 | Futures | 0.6042 | 0.60571 | 0.59494 | 0.59574 | 53007.0 |
| 2009-05-15 | AD | Futures | 0.84111 | 0.84534 | 0.83343 | 0.83481 | 63549.0 |
| 2009-05-15 | B | Futures | 56.3 | 56.74 | 53.79 | 53.92 | 108154.0 |
| 2009-05-15 | B6 | Futures | 1.5833 | 1.5906 | 1.5743 | 1.5773 | 86046.0 |
| 2009-05-15 | BFX | Futures | 2260.2 | 2275.6 | 2246.5 | 2269.3 | 4290.0 |
| 2009-05-15 | BZ | Futures | 60.32 | 60.75 | 58.43 | 58.43 | 17.0 |
| 2009-05-15 | C | Futures | 1726.0 | 1745.0 | 1718.0 | 1737.0 | 3660.0 |
| 2009-05-15 | CC | Futures | 2040.0 | 2072.0 | 2032.0 | 2063.0 | 3279.0 |
| 2009-05-15 | CT | Futures | 54.74 | 54.82 | 51.91 | 52.09 | 6941.0 |
| 2009-05-15 | DC | Futures | 24.99 | 24.99 | 24.65 | 24.72 | 163.0 |
| 2009-05-15 | DX | Futures | 84.95 | 85.701 | 84.826 | 85.624 | 5709.0 |
| 2009-05-15 | E1 | Futures | 1.20116 | 1.20143 | 1.17902 | 1.18088 | 42455.0 |
| 2009-05-15 | E6 | Futures | 1.61643 | 1.61809 | 1.59556 | 1.59698 | 178293.0 |
| 2009-05-15 | E7 | Futures | 1.5978 | 1.599 | 1.5771 | 1.5785 | 2159.0 |
| 2009-05-15 | ED | Futures | 93.5347 | 93.5724 | 93.5347 | 93.563 | 127830.0 |
| 2009-05-15 | ER | Futures | 96.806 | 96.836 | 96.806 | 96.831 | 106599.0 |
| 2009-05-15 | EW | Futures | 530.9 | 536.1 | 523.4 | 526.7 | 31070.0 |
| 2009-05-15 | FCE | Futures | 2025.2 | 2042.8 | 2006.0 | 2030.1 | 128102.0 |
| 2009-05-15 | FDAX | Futures | 5174.4 | 5202.7 | 5102.5 | 5159.1 | 158955.0 |
| 2009-05-15 | FESX | Futures | 1404.7 | 1413.7 | 1386.7 | 1403.5 | 1201452.0 |
| 2009-05-15 | FEU3 | Futures | 97.411 | 97.411 | 97.411 | 97.411 | 1846.0 |
| 2009-05-15 | FGBL | Futures | 91.8 | 92.13 | 91.37 | 91.43 | 620845.0 |
| 2009-05-15 | FGBM | Futures | 97.84 | 97.98 | 97.61 | 97.67 | 378631.0 |
| 2009-05-15 | FGBS | Futures | 103.944 | 103.968 | 103.877 | 103.92 | 363682.0 |
| 2009-05-15 | FGBX | Futures | 81.43 | 81.65 | 80.93 | 81.05 | 2144.0 |
| 2009-05-15 | FTDX | Futures | 539.6 | 544.1 | 532.4 | 541.4 | 431.0 |
| 2009-05-15 | FTI | Futures | 205.43 | 208.07 | 204.12 | 207.41 | 33638.0 |
| 2009-05-15 | FTUK | Futures | 2907.1 | 2920.4 | 2849.9 | 2876.5 | 104424.0 |
| 2009-05-15 | G | Futures | 76.68 | 76.96 | 76.26 | 76.33 | 58177.0 |
| 2009-05-15 | GF | Futures | 280.523 | 281.97 | 279.558 | 280.178 | 1245.0 |
| 2009-05-15 | GSCI | Futures | 883.71 | 883.71 | 853.31 | 853.31 | 172.0 |
| 2009-05-15 | HE | Futures | 100.676 | 101.425 | 99.478 | 99.665 | 5284.0 |
| 2009-05-15 | HG | Futures | 2.8659 | 2.8793 | 2.7765 | 2.8385 | 16084.0 |
| 2009-05-15 | HO | Futures | 1.6262 | 1.6335 | 1.5421 | 1.5479 | 45934.0 |
| 2009-05-15 | HRC | Futures | 2495.0 | 2495.0 | 2495.0 | 2495.0 | 0.0 |
| 2009-05-15 | J1 | Futures | 0.0131383 | 0.0133084 | 0.0131055 | 0.0132605 | 92847.0 |
| 2009-05-15 | J7 | Futures | 0.012978 | 0.013126 | 0.012952 | 0.01308 | 71.0 |
| 2009-05-15 | JB | Futures | 114.72 | 114.86 | 114.61 | 114.85 | 1255.0 |
| 2009-05-15 | KC | Futures | 353.42 | 359.38 | 351.34 | 354.11 | 8212.0 |
| 2009-05-15 | KE | Futures | 3129.02 | 3144.87 | 3065.64 | 3074.17 | 7962.0 |
| 2009-05-15 | L | Futures | 97.072 | 97.121 | 97.072 | 97.111 | 34149.0 |
| 2009-05-15 | LBS | Futures | 821.4 | 836.0 | 814.6 | 820.0 | 128.0 |
| 2009-05-15 | LE | Futures | 146.36 | 146.845 | 144.862 | 145.435 | 4544.0 |
| 2009-05-15 | MP | Futures | 0.03884 | 0.03903 | 0.0386 | 0.03866 | 7043.0 |
> showing 50 of 84 rows — these rows as CSV