PREVIEW / futures_daily / 2009-10-02
file: by_date/futures_daily/2009/2009-10-02.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 |
|---|---|---|---|---|---|---|---|
| 2009-10-02 | ES | Futures | 990.58 | 991.3 | 976.11 | 985.51 | 2564606.0 |
| 2009-10-02 | NQ | Futures | 1884.88 | 1890.53 | 1862.31 | 1876.42 | 367020.0 |
| 2009-10-02 | YM | Futures | 8590.2 | 8597.5 | 8475.8 | 8565.7 | 180127.0 |
| 2009-10-02 | CL | Futures | 174.22 | 175.06 | 169.19 | 173.23 | 312014.0 |
| 2009-10-02 | GC | Futures | 1381.1 | 1394.6 | 1364.5 | 1388.4 | 141245.0 |
| 2009-10-02 | ZN | Futures | 95.136114 | 95.572004 | 94.924396 | 95.024028 | 1259625.0 |
| 2009-10-02 | A6 | Futures | 0.69904 | 0.70009 | 0.68667 | 0.69516 | 119044.0 |
| 2009-10-02 | AD | Futures | 0.91008 | 0.91383 | 0.89963 | 0.91058 | 82725.0 |
| 2009-10-02 | B | Futures | 64.69 | 64.81 | 63.0 | 64.24 | 63540.0 |
| 2009-10-02 | B6 | Futures | 1.6583 | 1.6598 | 1.644 | 1.6558 | 126260.0 |
| 2009-10-02 | BFX | Futures | 2752.6 | 2762.6 | 2720.4 | 2738.1 | 476.0 |
| 2009-10-02 | BR | Futures | 0.21963 | 0.22217 | 0.21963 | 0.22184 | 8.0 |
| 2009-10-02 | BZ | Futures | 67.68 | 67.68 | 67.37 | 67.37 | 2.0 |
| 2009-10-02 | C | Futures | 2124.0 | 2129.0 | 2056.0 | 2066.0 | 13657.0 |
| 2009-10-02 | CB | Futures | 70.063 | 70.869 | 70.063 | 70.869 | 5.0 |
| 2009-10-02 | CC | Futures | 2705.0 | 2705.0 | 2611.0 | 2633.0 | 13807.0 |
| 2009-10-02 | CT | Futures | 52.83 | 53.5 | 52.29 | 52.35 | 6703.0 |
| 2009-10-02 | DC | Futures | 24.22 | 24.68 | 24.22 | 24.66 | 246.0 |
| 2009-10-02 | DX | Futures | 79.129 | 79.349 | 78.476 | 78.833 | 9392.0 |
| 2009-10-02 | E1 | Futures | 1.26952 | 1.2818 | 1.26622 | 1.27744 | 73066.0 |
| 2009-10-02 | E6 | Futures | 1.72308 | 1.73588 | 1.71597 | 1.72877 | 297781.0 |
| 2009-10-02 | E7 | Futures | 1.7062 | 1.7191 | 1.6995 | 1.7122 | 2868.0 |
| 2009-10-02 | ED | Futures | 94.1907 | 94.2096 | 94.1812 | 94.186 | 176152.0 |
| 2009-10-02 | ER | Futures | 97.154 | 97.174 | 97.144 | 97.164 | 97108.0 |
| 2009-10-02 | EW | Futures | 649.7 | 649.8 | 639.1 | 641.4 | 48311.0 |
| 2009-10-02 | FCE | Futures | 2437.5 | 2439.5 | 2393.3 | 2407.8 | 167305.0 |
| 2009-10-02 | FDAX | Futures | 6007.9 | 6025.3 | 5922.5 | 5966.6 | 190053.0 |
| 2009-10-02 | FESX | Futures | 1656.9 | 1661.1 | 1629.5 | 1643.2 | 1709801.0 |
| 2009-10-02 | FEU3 | Futures | 97.736 | 97.741 | 97.727 | 97.736 | 174.0 |
| 2009-10-02 | FGBL | Futures | 94.49 | 94.76 | 94.39 | 94.53 | 938357.0 |
| 2009-10-02 | FGBM | Futures | 99.54 | 99.65 | 99.41 | 99.5 | 527206.0 |
| 2009-10-02 | FGBS | Futures | 104.823 | 104.881 | 104.765 | 104.823 | 587698.0 |
| 2009-10-02 | FGBX | Futures | 88.76 | 89.1 | 88.13 | 88.97 | 2513.0 |
| 2009-10-02 | FTDX | Futures | 651.4 | 651.4 | 633.1 | 639.3 | 1075.0 |
| 2009-10-02 | FTI | Futures | 250.08 | 250.08 | 243.95 | 246.34 | 50914.0 |
| 2009-10-02 | FTUK | Futures | 3303.4 | 3317.4 | 3265.0 | 3293.8 | 157341.0 |
| 2009-10-02 | G | Futures | 77.84 | 78.1 | 77.72 | 77.82 | 111109.0 |
| 2009-10-02 | GF | Futures | 261.647 | 261.647 | 257.448 | 257.585 | 754.0 |
| 2009-10-02 | GSCI | Futures | 906.55 | 914.55 | 895.54 | 905.55 | 877.0 |
| 2009-10-02 | HE | Futures | 75.115 | 75.306 | 73.972 | 74.01 | 8573.0 |
| 2009-10-02 | HG | Futures | 3.7876 | 3.7973 | 3.6789 | 3.7367 | 21955.0 |
| 2009-10-02 | HO | Futures | 1.7825 | 1.7844 | 1.7349 | 1.7687 | 17825.0 |
| 2009-10-02 | HRC | Futures | 2763.8 | 2763.8 | 2763.8 | 2763.8 | 0.0 |
| 2009-10-02 | J1 | Futures | 0.0140209 | 0.0141778 | 0.0139656 | 0.0140171 | 121864.0 |
| 2009-10-02 | J7 | Futures | 0.013844 | 0.013988 | 0.01379 | 0.013834 | 131.0 |
| 2009-10-02 | JB | Futures | 117.61 | 117.89 | 117.54 | 117.86 | 2762.0 |
| 2009-10-02 | KC | Futures | 334.45 | 343.16 | 333.26 | 342.37 | 7739.0 |
| 2009-10-02 | KE | Futures | 2178.79 | 2191.58 | 2133.42 | 2138.07 | 6947.0 |
| 2009-10-02 | L | Futures | 97.819 | 97.829 | 97.799 | 97.819 | 48911.0 |
| 2009-10-02 | LBS | Futures | 702.6 | 723.4 | 699.4 | 702.2 | 970.0 |
> showing 50 of 88 rows — these rows as CSV