PREVIEW / futures_daily / 2009-09-03
file: by_date/futures_daily/2009/2009-09-03.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 |
|---|---|---|---|---|---|---|---|
| 2009-09-03 | ES | Futures | 953.68 | 963.52 | 951.04 | 961.12 | 1398009.0 |
| 2009-09-03 | NQ | Futures | 1793.7 | 1811.43 | 1784.4 | 1806.36 | 210225.0 |
| 2009-09-03 | YM | Futures | 8366.6 | 8438.7 | 8343.1 | 8418.0 | 113513.0 |
| 2009-09-03 | CL | Futures | 170.04 | 173.16 | 168.81 | 169.56 | 231967.0 |
| 2009-09-03 | GC | Futures | 1354.0 | 1381.7 | 1349.4 | 1379.3 | 163795.0 |
| 2009-09-03 | ZN | Futures | 94.019368 | 94.019368 | 93.686926 | 93.846991 | 44884.0 |
| 2009-09-03 | A6 | Futures | 0.66958 | 0.67689 | 0.66797 | 0.6736 | 79396.0 |
| 2009-09-03 | AD | Futures | 0.89418 | 0.9006 | 0.89181 | 0.89487 | 64169.0 |
| 2009-09-03 | B | Futures | 64.41 | 65.5 | 63.89 | 64.05 | 69311.0 |
| 2009-09-03 | B6 | Futures | 1.6945 | 1.7097 | 1.6911 | 1.6998 | 94839.0 |
| 2009-09-03 | BFX | Futures | 2620.0 | 2656.9 | 2596.5 | 2646.6 | 375.0 |
| 2009-09-03 | BR | Futures | 0.20989 | 0.20989 | 0.2087 | 0.20906 | 872.0 |
| 2009-09-03 | BZ | Futures | 66.95 | 66.95 | 66.67 | 66.67 | 2.0 |
| 2009-09-03 | C | Futures | 1995.0 | 2007.0 | 1965.0 | 1966.0 | 1120.0 |
| 2009-09-03 | CB | Futures | 68.045 | 68.045 | 68.045 | 68.045 | 10.0 |
| 2009-09-03 | CC | Futures | 2577.0 | 2610.0 | 2553.0 | 2565.0 | 4337.0 |
| 2009-09-03 | CT | Futures | 50.51 | 50.88 | 50.27 | 50.55 | 92.0 |
| 2009-09-03 | DC | Futures | 22.54 | 22.78 | 22.53 | 22.75 | 80.0 |
| 2009-09-03 | DX | Futures | 80.245 | 80.43 | 79.867 | 80.368 | 6094.0 |
| 2009-09-03 | E1 | Futures | 1.24767 | 1.25535 | 1.24463 | 1.24582 | 40770.0 |
| 2009-09-03 | E6 | Futures | 1.69328 | 1.70349 | 1.69007 | 1.69162 | 198535.0 |
| 2009-09-03 | E7 | Futures | 1.6757 | 1.686 | 1.6726 | 1.6743 | 1761.0 |
| 2009-09-03 | ED | Futures | 94.103 | 94.1171 | 94.0959 | 94.1124 | 70418.0 |
| 2009-09-03 | ER | Futures | 97.159 | 97.184 | 97.144 | 97.174 | 170641.0 |
| 2009-09-03 | EW | Futures | 614.5 | 624.0 | 611.5 | 622.7 | 26092.0 |
| 2009-09-03 | FCE | Futures | 2339.7 | 2354.5 | 2319.4 | 2326.0 | 110948.0 |
| 2009-09-03 | FDAX | Futures | 5824.9 | 5888.5 | 5789.8 | 5815.6 | 121808.0 |
| 2009-09-03 | FESX | Futures | 1611.0 | 1628.3 | 1603.9 | 1609.2 | 1040842.0 |
| 2009-09-03 | FEU3 | Futures | 97.731 | 97.761 | 97.727 | 97.751 | 422.0 |
| 2009-09-03 | FGBL | Futures | 93.38 | 93.42 | 93.13 | 93.31 | 1156913.0 |
| 2009-09-03 | FGBM | Futures | 98.8 | 98.91 | 98.64 | 98.87 | 746431.0 |
| 2009-09-03 | FGBS | Futures | 104.436 | 104.523 | 104.374 | 104.504 | 916066.0 |
| 2009-09-03 | FGBX | Futures | 86.41 | 86.48 | 85.78 | 86.11 | 17103.0 |
| 2009-09-03 | FTDX | Futures | 600.9 | 617.0 | 600.5 | 612.1 | 768.0 |
| 2009-09-03 | FTI | Futures | 238.19 | 241.08 | 237.91 | 238.65 | 28330.0 |
| 2009-09-03 | FTUK | Futures | 3202.5 | 3213.8 | 3176.3 | 3186.9 | 88970.0 |
| 2009-09-03 | G | Futures | 76.82 | 76.94 | 76.67 | 76.72 | 91037.0 |
| 2009-09-03 | GF | Futures | 272.786 | 274.099 | 271.127 | 272.302 | 800.0 |
| 2009-09-03 | GSCI | Futures | 902.92 | 907.4 | 895.58 | 898.33 | 483.0 |
| 2009-09-03 | HE | Futures | 73.75 | 76.673 | 73.487 | 74.611 | 15025.0 |
| 2009-09-03 | HG | Futures | 3.9388 | 4.012 | 3.8789 | 3.9924 | 21147.0 |
| 2009-09-03 | HO | Futures | 1.7577 | 1.7804 | 1.7404 | 1.7449 | 12539.0 |
| 2009-09-03 | HRC | Futures | 2738.7 | 2738.7 | 2738.7 | 2738.7 | 0.0 |
| 2009-09-03 | J1 | Futures | 0.0136504 | 0.0136932 | 0.0135686 | 0.0136038 | 78302.0 |
| 2009-09-03 | J7 | Futures | 0.01347 | 0.013502 | 0.013384 | 0.013416 | 46.0 |
| 2009-09-03 | JB | Futures | 117.48 | 117.54 | 117.31 | 117.32 | 639.0 |
| 2009-09-03 | KC | Futures | 320.06 | 323.1 | 317.03 | 318.88 | 4696.0 |
| 2009-09-03 | KE | Futures | 2359.09 | 2387.01 | 2312.56 | 2323.03 | 9086.0 |
| 2009-09-03 | L | Futures | 97.622 | 97.681 | 97.612 | 97.671 | 51536.0 |
| 2009-09-03 | LBS | Futures | 695.8 | 708.8 | 687.3 | 701.5 | 235.0 |
> showing 50 of 86 rows — these rows as CSV