PREVIEW / futures_daily / 2009-08-03
file: by_date/futures_daily/2009/2009-08-03.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 |
|---|---|---|---|---|---|---|---|
| 2009-08-03 | ES | Futures | 942.89 | 960.64 | 942.17 | 960.16 | 1754282.0 |
| 2009-08-03 | NQ | Futures | 1803.27 | 1833.67 | 1802.42 | 1831.98 | 277745.0 |
| 2009-08-03 | YM | Futures | 8210.5 | 8350.3 | 8209.6 | 8344.0 | 130261.0 |
| 2009-08-03 | CL | Futures | 178.42 | 185.89 | 177.88 | 184.29 | 323455.0 |
| 2009-08-03 | GC | Futures | 1319.5 | 1336.7 | 1319.3 | 1325.5 | 95461.0 |
| 2009-08-03 | ZN | Futures | 92.467974 | 92.467974 | 91.28596 | 91.556838 | 812746.0 |
| 2009-08-03 | A6 | Futures | 0.66918 | 0.67625 | 0.66822 | 0.67344 | 74524.0 |
| 2009-08-03 | AD | Futures | 0.91709 | 0.92825 | 0.91531 | 0.92549 | 60671.0 |
| 2009-08-03 | B | Futures | 68.64 | 70.38 | 68.48 | 70.07 | 69364.0 |
| 2009-08-03 | B6 | Futures | 1.7419 | 1.7692 | 1.7388 | 1.7622 | 130730.0 |
| 2009-08-03 | BFX | Futures | 2472.9 | 2493.0 | 2466.6 | 2485.8 | 412.0 |
| 2009-08-03 | BR | Futures | 0.20981 | 0.21136 | 0.20981 | 0.21136 | 306.0 |
| 2009-08-03 | BZ | Futures | 73.38 | 73.38 | 73.09 | 73.09 | 2.0 |
| 2009-08-03 | C | Futures | 1915.0 | 1923.0 | 1876.0 | 1912.0 | 2078.0 |
| 2009-08-03 | CB | Futures | 74.463 | 74.463 | 73.895 | 73.895 | 3.0 |
| 2009-08-03 | CC | Futures | 2588.0 | 2636.0 | 2544.0 | 2610.0 | 11128.0 |
| 2009-08-03 | CT | Futures | 51.13 | 53.89 | 51.13 | 53.66 | 252.0 |
| 2009-08-03 | DC | Futures | 22.18 | 22.94 | 22.14 | 22.43 | 356.0 |
| 2009-08-03 | DX | Futures | 80.0 | 80.435 | 79.391 | 79.58 | 8634.0 |
| 2009-08-03 | E1 | Futures | 1.24039 | 1.25376 | 1.23391 | 1.24953 | 46028.0 |
| 2009-08-03 | E6 | Futures | 1.69387 | 1.71488 | 1.68651 | 1.71049 | 269338.0 |
| 2009-08-03 | E7 | Futures | 1.6763 | 1.6973 | 1.6693 | 1.6929 | 2951.0 |
| 2009-08-03 | ED | Futures | 93.9613 | 93.9896 | 93.9566 | 93.9613 | 161464.0 |
| 2009-08-03 | ER | Futures | 97.139 | 97.149 | 97.125 | 97.125 | 60798.0 |
| 2009-08-03 | EW | Futures | 605.9 | 618.8 | 603.4 | 617.7 | 37556.0 |
| 2009-08-03 | FCE | Futures | 2258.5 | 2298.8 | 2239.2 | 2281.8 | 129531.0 |
| 2009-08-03 | FDAX | Futures | 5883.0 | 5997.7 | 5823.8 | 5953.8 | 133654.0 |
| 2009-08-03 | FESX | Futures | 1581.8 | 1608.0 | 1568.6 | 1594.9 | 914601.0 |
| 2009-08-03 | FEU3 | Futures | 97.722 | 97.722 | 97.702 | 97.702 | 600.0 |
| 2009-08-03 | FGBL | Futures | 92.78 | 92.87 | 92.3 | 92.44 | 638656.0 |
| 2009-08-03 | FGBM | Futures | 98.48 | 98.53 | 98.03 | 98.12 | 308579.0 |
| 2009-08-03 | FGBS | Futures | 104.215 | 104.234 | 103.974 | 104.027 | 402364.0 |
| 2009-08-03 | FGBX | Futures | 86.25 | 86.25 | 85.09 | 85.3 | 1432.0 |
| 2009-08-03 | FTDX | Futures | 602.3 | 613.9 | 599.6 | 609.4 | 650.0 |
| 2009-08-03 | FTI | Futures | 233.1 | 237.05 | 231.87 | 235.69 | 32004.0 |
| 2009-08-03 | FTUK | Futures | 3036.6 | 3107.3 | 3028.6 | 3087.1 | 104856.0 |
| 2009-08-03 | G | Futures | 75.3 | 75.39 | 74.76 | 74.87 | 64019.0 |
| 2009-08-03 | GF | Futures | 281.694 | 282.452 | 280.592 | 281.143 | 712.0 |
| 2009-08-03 | GSCI | Futures | 976.13 | 992.74 | 975.51 | 990.34 | 1028.0 |
| 2009-08-03 | HE | Futures | 80.645 | 80.682 | 77.347 | 78.022 | 10044.0 |
| 2009-08-03 | HG | Futures | 3.69 | 3.888 | 3.6851 | 3.8452 | 24293.0 |
| 2009-08-03 | HO | Futures | 1.8542 | 1.9148 | 1.8476 | 1.8938 | 41316.0 |
| 2009-08-03 | HRC | Futures | 2434.4 | 2434.4 | 2434.4 | 2434.4 | 0.0 |
| 2009-08-03 | J1 | Futures | 0.0132891 | 0.0133143 | 0.013196 | 0.0132123 | 78490.0 |
| 2009-08-03 | J7 | Futures | 0.013122 | 0.013126 | 0.01302 | 0.01303 | 34.0 |
| 2009-08-03 | JB | Futures | 116.25 | 116.38 | 115.93 | 115.93 | 3210.0 |
| 2009-08-03 | KC | Futures | 347.72 | 361.97 | 347.45 | 361.02 | 12879.0 |
| 2009-08-03 | KE | Futures | 2685.96 | 2814.26 | 2684.76 | 2777.09 | 10165.0 |
| 2009-08-03 | L | Futures | 97.426 | 97.475 | 97.357 | 97.416 | 42654.0 |
| 2009-08-03 | LBS | Futures | 805.8 | 836.6 | 799.7 | 828.1 | 1031.0 |
> showing 50 of 85 rows — these rows as CSV