PREVIEW / futures_daily / 2009-08-05
file: by_date/futures_daily/2009/2009-08-05.parquet size: 8 KB rows: 86
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 |
|---|---|---|---|---|---|---|---|
| 2009-08-05 | ES | Futures | 963.76 | 965.68 | 951.04 | 960.16 | 1862527.0 |
| 2009-08-05 | NQ | Futures | 1835.64 | 1837.33 | 1804.68 | 1818.19 | 299454.0 |
| 2009-08-05 | YM | Futures | 8377.4 | 8392.7 | 8268.2 | 8341.3 | 140238.0 |
| 2009-08-05 | CL | Futures | 184.91 | 185.63 | 179.48 | 185.3 | 307551.0 |
| 2009-08-05 | GC | Futures | 1341.4 | 1342.1 | 1328.7 | 1335.8 | 80724.0 |
| 2009-08-05 | ZN | Futures | 91.347523 | 91.778466 | 90.941206 | 91.027395 | 1003578.0 |
| 2009-08-05 | A6 | Futures | 0.67633 | 0.67738 | 0.66998 | 0.67464 | 70890.0 |
| 2009-08-05 | AD | Futures | 0.92084 | 0.92509 | 0.916 | 0.92381 | 63907.0 |
| 2009-08-05 | B | Futures | 71.03 | 71.92 | 69.65 | 71.82 | 64362.0 |
| 2009-08-05 | B6 | Futures | 1.764 | 1.7751 | 1.7603 | 1.7725 | 111791.0 |
| 2009-08-05 | BFX | Futures | 2486.7 | 2498.6 | 2482.8 | 2482.8 | 100.0 |
| 2009-08-05 | BR | Futures | 0.21438 | 0.21438 | 0.21438 | 0.21438 | 31.0 |
| 2009-08-05 | BZ | Futures | 73.92 | 74.91 | 73.91 | 74.91 | 5.0 |
| 2009-08-05 | C | Futures | 1895.0 | 1905.0 | 1851.0 | 1855.0 | 3539.0 |
| 2009-08-05 | CB | Futures | 73.326 | 73.326 | 72.189 | 72.189 | 7.0 |
| 2009-08-05 | CC | Futures | 2619.0 | 2619.0 | 2539.0 | 2547.0 | 3058.0 |
| 2009-08-05 | CT | Futures | 53.84 | 53.84 | 52.92 | 53.42 | 33.0 |
| 2009-08-05 | DC | Futures | 21.56 | 22.04 | 21.47 | 21.68 | 205.0 |
| 2009-08-05 | DX | Futures | 79.58 | 79.815 | 79.345 | 79.432 | 5904.0 |
| 2009-08-05 | E1 | Futures | 1.24886 | 1.25112 | 1.24225 | 1.24873 | 34274.0 |
| 2009-08-05 | E6 | Futures | 1.70942 | 1.71524 | 1.70408 | 1.71299 | 200410.0 |
| 2009-08-05 | E7 | Futures | 1.6919 | 1.6975 | 1.6867 | 1.6954 | 2024.0 |
| 2009-08-05 | ED | Futures | 93.966 | 93.9802 | 93.9472 | 93.966 | 122570.0 |
| 2009-08-05 | ER | Futures | 97.1 | 97.11 | 97.066 | 97.086 | 152746.0 |
| 2009-08-05 | EW | Futures | 625.6 | 626.3 | 614.9 | 622.5 | 27705.0 |
| 2009-08-05 | FCE | Futures | 2277.9 | 2299.5 | 2256.6 | 2266.4 | 114820.0 |
| 2009-08-05 | FDAX | Futures | 5955.4 | 5986.2 | 5852.3 | 5881.9 | 122503.0 |
| 2009-08-05 | FESX | Futures | 1596.1 | 1603.9 | 1569.2 | 1577.0 | 961648.0 |
| 2009-08-05 | FEU3 | Futures | 97.677 | 97.682 | 97.653 | 97.663 | 600.0 |
| 2009-08-05 | FGBL | Futures | 92.42 | 92.62 | 92.04 | 92.48 | 821046.0 |
| 2009-08-05 | FGBM | Futures | 97.94 | 98.04 | 97.59 | 97.88 | 424158.0 |
| 2009-08-05 | FGBS | Futures | 103.902 | 103.935 | 103.767 | 103.858 | 538104.0 |
| 2009-08-05 | FGBX | Futures | 85.67 | 86.06 | 85.22 | 85.97 | 2268.0 |
| 2009-08-05 | FTDX | Futures | 605.8 | 609.9 | 592.9 | 597.8 | 543.0 |
| 2009-08-05 | FTI | Futures | 235.44 | 237.42 | 233.1 | 234.09 | 29698.0 |
| 2009-08-05 | FTUK | Futures | 3077.1 | 3103.6 | 3058.5 | 3067.8 | 99887.0 |
| 2009-08-05 | G | Futures | 75.15 | 75.3 | 74.71 | 75.2 | 74048.0 |
| 2009-08-05 | GF | Futures | 277.766 | 279.765 | 274.114 | 279.351 | 1728.0 |
| 2009-08-05 | GSCI | Futures | 987.83 | 998.07 | 976.55 | 997.65 | 602.0 |
| 2009-08-05 | HE | Futures | 74.724 | 76.223 | 71.389 | 75.249 | 13617.0 |
| 2009-08-05 | HG | Futures | 3.9084 | 3.9856 | 3.8599 | 3.9484 | 21271.0 |
| 2009-08-05 | HO | Futures | 1.9305 | 1.9846 | 1.9116 | 1.9805 | 51908.0 |
| 2009-08-05 | HRC | Futures | 2535.8 | 2535.8 | 2535.8 | 2535.8 | 10.0 |
| 2009-08-05 | J1 | Futures | 0.0132262 | 0.0133093 | 0.013201 | 0.0132639 | 95993.0 |
| 2009-08-05 | J7 | Futures | 0.013063 | 0.013122 | 0.013024 | 0.013081 | 11.0 |
| 2009-08-05 | JB | Futures | 116.0 | 116.07 | 115.87 | 115.92 | 1148.0 |
| 2009-08-05 | KC | Futures | 360.88 | 363.19 | 354.37 | 356.81 | 7341.0 |
| 2009-08-05 | KE | Futures | 2748.31 | 2763.9 | 2648.79 | 2687.16 | 7904.0 |
| 2009-08-05 | L | Futures | 97.376 | 97.406 | 97.357 | 97.376 | 41964.0 |
| 2009-08-05 | LBS | Futures | 844.4 | 851.7 | 824.1 | 824.5 | 510.0 |
> showing 50 of 86 rows — these rows as CSV