PREVIEW / futures_daily / 2009-08-21
file: by_date/futures_daily/2009/2009-08-21.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 |
|---|---|---|---|---|---|---|---|
| 2009-08-21 | ES | Futures | 963.76 | 985.34 | 956.08 | 983.67 | 1932725.0 |
| 2009-08-21 | NQ | Futures | 1816.78 | 1846.62 | 1801.86 | 1841.84 | 291155.0 |
| 2009-08-21 | YM | Futures | 8407.2 | 8578.6 | 8344.9 | 8561.5 | 128796.0 |
| 2009-08-21 | CL | Futures | 181.84 | 186.43 | 179.72 | 184.36 | 246228.0 |
| 2009-08-21 | GC | Futures | 1302.1 | 1327.0 | 1298.4 | 1319.8 | 85720.0 |
| 2009-08-21 | ZN | Futures | 93.083607 | 93.440673 | 92.221721 | 92.320222 | 920138.0 |
| 2009-08-21 | A6 | Futures | 0.66701 | 0.67368 | 0.65905 | 0.66926 | 79670.0 |
| 2009-08-21 | AD | Futures | 0.908 | 0.91788 | 0.90247 | 0.91245 | 55768.0 |
| 2009-08-21 | B | Futures | 69.66 | 71.01 | 68.81 | 70.27 | 92738.0 |
| 2009-08-21 | B6 | Futures | 1.719 | 1.7318 | 1.7098 | 1.7165 | 96587.0 |
| 2009-08-21 | BFX | Futures | 2624.2 | 2684.8 | 2621.5 | 2684.8 | 124.0 |
| 2009-08-21 | BR | Futures | 0.21249 | 0.21249 | 0.21249 | 0.21249 | 10.0 |
| 2009-08-21 | BZ | Futures | 73.61 | 73.8 | 73.15 | 73.29 | 8.0 |
| 2009-08-21 | C | Futures | 1931.0 | 1990.0 | 1931.0 | 1976.0 | 4345.0 |
| 2009-08-21 | CB | Futures | 67.074 | 67.642 | 67.074 | 67.642 | 5.0 |
| 2009-08-21 | CC | Futures | 2554.0 | 2619.0 | 2543.0 | 2597.0 | 6381.0 |
| 2009-08-21 | CT | Futures | 50.18 | 51.35 | 49.88 | 49.93 | 124.0 |
| 2009-08-21 | DC | Futures | 22.94 | 23.14 | 22.94 | 23.12 | 138.0 |
| 2009-08-21 | DX | Futures | 80.302 | 80.501 | 79.641 | 79.938 | 8050.0 |
| 2009-08-21 | E1 | Futures | 1.24503 | 1.25588 | 1.24251 | 1.25257 | 37046.0 |
| 2009-08-21 | E6 | Futures | 1.69126 | 1.70681 | 1.68663 | 1.70183 | 223974.0 |
| 2009-08-21 | E7 | Futures | 1.6743 | 1.6892 | 1.6693 | 1.6844 | 2135.0 |
| 2009-08-21 | ED | Futures | 94.0345 | 94.0487 | 94.0321 | 94.0392 | 96171.0 |
| 2009-08-21 | ER | Futures | 97.135 | 97.139 | 97.12 | 97.135 | 66173.0 |
| 2009-08-21 | EW | Futures | 625.2 | 638.3 | 619.3 | 636.7 | 23929.0 |
| 2009-08-21 | FCE | Futures | 2283.1 | 2368.9 | 2278.5 | 2363.3 | 146315.0 |
| 2009-08-21 | FDAX | Futures | 5802.9 | 6014.1 | 5795.3 | 5977.9 | 147279.0 |
| 2009-08-21 | FESX | Futures | 1582.4 | 1640.8 | 1580.0 | 1633.1 | 1425337.0 |
| 2009-08-21 | FEU3 | Futures | 97.707 | 97.712 | 97.702 | 97.712 | 462.0 |
| 2009-08-21 | FGBL | Futures | 93.29 | 93.38 | 92.62 | 92.75 | 646802.0 |
| 2009-08-21 | FGBM | Futures | 98.6 | 98.66 | 98.03 | 98.11 | 439636.0 |
| 2009-08-21 | FGBS | Futures | 104.229 | 104.244 | 103.979 | 104.022 | 585893.0 |
| 2009-08-21 | FGBX | Futures | 87.09 | 87.09 | 86.15 | 86.32 | 1237.0 |
| 2009-08-21 | FTDX | Futures | 623.7 | 635.3 | 623.7 | 631.7 | 566.0 |
| 2009-08-21 | FTI | Futures | 237.2 | 244.22 | 236.5 | 243.19 | 41772.0 |
| 2009-08-21 | FTUK | Futures | 3141.2 | 3231.1 | 3138.2 | 3212.8 | 153968.0 |
| 2009-08-21 | G | Futures | 76.81 | 76.81 | 76.28 | 76.47 | 52768.0 |
| 2009-08-21 | GF | Futures | 279.42 | 279.697 | 277.831 | 278.384 | 789.0 |
| 2009-08-21 | GSCI | Futures | 959.99 | 967.53 | 956.52 | 962.02 | 108.0 |
| 2009-08-21 | HE | Futures | 70.302 | 71.951 | 69.74 | 71.726 | 8693.0 |
| 2009-08-21 | HG | Futures | 3.8419 | 4.0447 | 3.7904 | 4.0329 | 12699.0 |
| 2009-08-21 | HO | Futures | 1.9066 | 1.9402 | 1.8997 | 1.916 | 7343.0 |
| 2009-08-21 | HRC | Futures | 2586.5 | 2586.5 | 2586.5 | 2586.5 | 0.0 |
| 2009-08-21 | J1 | Futures | 0.0133621 | 0.0134792 | 0.0132929 | 0.0133609 | 111580.0 |
| 2009-08-21 | J7 | Futures | 0.013174 | 0.013301 | 0.013106 | 0.013177 | 169.0 |
| 2009-08-21 | JB | Futures | 116.86 | 117.37 | 116.86 | 117.23 | 4101.0 |
| 2009-08-21 | KC | Futures | 331.94 | 339.2 | 329.96 | 330.09 | 7463.0 |
| 2009-08-21 | KE | Futures | 2388.58 | 2423.36 | 2352.61 | 2368.2 | 4053.0 |
| 2009-08-21 | L | Futures | 97.612 | 97.632 | 97.602 | 97.612 | 23418.0 |
| 2009-08-21 | LBS | Futures | 743.7 | 757.1 | 730.7 | 733.1 | 279.0 |
> showing 50 of 86 rows — these rows as CSV