PREVIEW / futures_daily / 2009-09-25
file: by_date/futures_daily/2009/2009-09-25.parquet size: 9 KB rows: 88
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 |
|---|---|---|---|---|---|---|---|
| 2009-09-25 | ES | Futures | 1006.97 | 1012.28 | 999.5 | 1004.08 | 1885166.0 |
| 2009-09-25 | NQ | Futures | 1917.9 | 1929.19 | 1906.33 | 1915.64 | 310136.0 |
| 2009-09-25 | YM | Futures | 8747.3 | 8785.4 | 8693.7 | 8732.8 | 145125.0 |
| 2009-09-25 | CL | Futures | 163.25 | 166.15 | 161.09 | 163.5 | 315319.0 |
| 2009-09-25 | GC | Futures | 1372.5 | 1383.1 | 1362.4 | 1370.8 | 129032.0 |
| 2009-09-25 | ZN | Futures | 93.840898 | 94.164702 | 93.678996 | 94.040162 | 749418.0 |
| 2009-09-25 | A6 | Futures | 0.69491 | 0.69984 | 0.69128 | 0.69588 | 88285.0 |
| 2009-09-25 | AD | Futures | 0.90575 | 0.90801 | 0.89776 | 0.90279 | 76256.0 |
| 2009-09-25 | B | Futures | 61.19 | 62.09 | 60.48 | 61.41 | 68504.0 |
| 2009-09-25 | B6 | Futures | 1.6714 | 1.6714 | 1.6559 | 1.6582 | 156654.0 |
| 2009-09-25 | BFX | Futures | 2794.6 | 2801.3 | 2788.4 | 2793.7 | 94.0 |
| 2009-09-25 | BR | Futures | 0.21844 | 0.21844 | 0.21844 | 0.21844 | 180.0 |
| 2009-09-25 | BZ | Futures | 63.69 | 64.41 | 63.57 | 64.41 | 8.0 |
| 2009-09-25 | C | Futures | 2087.0 | 2141.0 | 2086.0 | 2115.0 | 3910.0 |
| 2009-09-25 | CB | Futures | 70.466 | 70.466 | 70.466 | 70.466 | 3.0 |
| 2009-09-25 | CC | Futures | 2681.0 | 2733.0 | 2663.0 | 2705.0 | 3457.0 |
| 2009-09-25 | CT | Futures | 55.91 | 56.43 | 53.43 | 53.45 | 16664.0 |
| 2009-09-25 | DC | Futures | 23.74 | 24.27 | 23.7 | 24.25 | 316.0 |
| 2009-09-25 | DX | Futures | 78.777 | 78.905 | 78.292 | 78.629 | 7524.0 |
| 2009-09-25 | E1 | Futures | 1.28392 | 1.29052 | 1.27797 | 1.28352 | 42024.0 |
| 2009-09-25 | E6 | Futures | 1.7379 | 1.74513 | 1.73197 | 1.7379 | 225108.0 |
| 2009-09-25 | E7 | Futures | 1.7208 | 1.7284 | 1.7154 | 1.7212 | 2333.0 |
| 2009-09-25 | ED | Futures | 94.1576 | 94.1765 | 94.134 | 94.1434 | 204477.0 |
| 2009-09-25 | ER | Futures | 97.208 | 97.213 | 97.188 | 97.198 | 89301.0 |
| 2009-09-25 | EW | Futures | 657.8 | 662.3 | 652.9 | 657.1 | 43190.0 |
| 2009-09-25 | FCE | Futures | 2481.8 | 2488.0 | 2456.7 | 2466.6 | 123257.0 |
| 2009-09-25 | FDAX | Futures | 6117.3 | 6126.0 | 6049.3 | 6081.4 | 149397.0 |
| 2009-09-25 | FESX | Futures | 1688.6 | 1693.4 | 1674.8 | 1686.2 | 1135155.0 |
| 2009-09-25 | FEU3 | Futures | 97.776 | 97.776 | 97.771 | 97.771 | 56.0 |
| 2009-09-25 | FGBL | Futures | 93.24 | 93.78 | 93.2 | 93.61 | 651043.0 |
| 2009-09-25 | FGBM | Futures | 98.91 | 99.13 | 98.91 | 99.05 | 362422.0 |
| 2009-09-25 | FGBS | Futures | 104.769 | 104.803 | 104.726 | 104.774 | 411183.0 |
| 2009-09-25 | FGBX | Futures | 86.14 | 87.44 | 86.14 | 87.17 | 3099.0 |
| 2009-09-25 | FTDX | Futures | 659.8 | 662.5 | 650.5 | 656.3 | 598.0 |
| 2009-09-25 | FTI | Futures | 254.2 | 255.02 | 250.87 | 251.57 | 30076.0 |
| 2009-09-25 | FTUK | Futures | 3367.1 | 3378.1 | 3338.6 | 3362.8 | 121050.0 |
| 2009-09-25 | G | Futures | 76.32 | 76.88 | 76.2 | 76.73 | 91784.0 |
| 2009-09-25 | GF | Futures | 267.773 | 267.842 | 265.983 | 265.983 | 928.0 |
| 2009-09-25 | GSCI | Futures | 884.53 | 891.74 | 876.53 | 880.53 | 2620.0 |
| 2009-09-25 | HE | Futures | 75.115 | 75.229 | 74.086 | 74.734 | 7301.0 |
| 2009-09-25 | HG | Futures | 3.7555 | 3.8231 | 3.7249 | 3.8189 | 20127.0 |
| 2009-09-25 | HO | Futures | 1.689 | 1.7109 | 1.665 | 1.6836 | 11248.0 |
| 2009-09-25 | HRC | Futures | 2738.7 | 2738.7 | 2738.7 | 2738.7 | 0.0 |
| 2009-09-25 | J1 | Futures | 0.0137647 | 0.0140359 | 0.0137509 | 0.0139744 | 118521.0 |
| 2009-09-25 | J7 | Futures | 0.0136 | 0.013852 | 0.0136 | 0.013792 | 155.0 |
| 2009-09-25 | JB | Futures | 117.2 | 117.42 | 117.2 | 117.34 | 671.0 |
| 2009-09-25 | KC | Futures | 341.31 | 342.76 | 335.51 | 337.09 | 6567.0 |
| 2009-09-25 | KE | Futures | 2242.77 | 2274.17 | 2177.62 | 2183.44 | 16104.0 |
| 2009-09-25 | L | Futures | 97.858 | 97.868 | 97.848 | 97.858 | 35081.0 |
| 2009-09-25 | LBS | Futures | 707.5 | 709.2 | 689.2 | 689.2 | 939.0 |
> showing 50 of 88 rows — these rows as CSV