PREVIEW / futures_daily / 2009-10-20
file: by_date/futures_daily/2009/2009-10-20.parquet size: 9 KB rows: 89
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 |
|---|---|---|---|---|---|---|---|
| 2009-10-20 | ES | Futures | 1051.1 | 1060.02 | 1043.63 | 1050.86 | 1991670.0 |
| 2009-10-20 | NQ | Futures | 1974.91 | 2002.0 | 1968.13 | 1984.79 | 325391.0 |
| 2009-10-20 | YM | Futures | 9090.5 | 9142.2 | 9020.6 | 9078.7 | 158293.0 |
| 2009-10-20 | CL | Futures | 195.98 | 197.01 | 191.91 | 193.87 | 320697.0 |
| 2009-10-20 | GC | Futures | 1472.3 | 1477.8 | 1455.2 | 1463.4 | 122568.0 |
| 2009-10-20 | ZN | Futures | 94.226972 | 94.725132 | 94.114886 | 94.56323 | 755302.0 |
| 2009-10-20 | A6 | Futures | 0.74663 | 0.74865 | 0.73815 | 0.74138 | 79400.0 |
| 2009-10-20 | AD | Futures | 0.95909 | 0.96047 | 0.93651 | 0.93858 | 94339.0 |
| 2009-10-20 | B | Futures | 72.5 | 72.93 | 71.32 | 72.05 | 137123.0 |
| 2009-10-20 | B6 | Futures | 1.7081 | 1.7152 | 1.6984 | 1.7015 | 124917.0 |
| 2009-10-20 | BFX | Futures | 2950.0 | 2950.0 | 2923.0 | 2923.0 | 15.0 |
| 2009-10-20 | BR | Futures | 0.225 | 0.22659 | 0.2239 | 0.22579 | 702.0 |
| 2009-10-20 | BZ | Futures | 74.88 | 75.57 | 74.88 | 75.57 | 8.0 |
| 2009-10-20 | C | Futures | 2210.0 | 2234.0 | 2209.0 | 2227.0 | 6781.0 |
| 2009-10-20 | CB | Futures | 71.676 | 72.618 | 71.676 | 72.618 | 5.0 |
| 2009-10-20 | CC | Futures | 2893.0 | 2935.0 | 2893.0 | 2925.0 | 7151.0 |
| 2009-10-20 | CT | Futures | 57.4 | 58.59 | 57.38 | 58.02 | 11086.0 |
| 2009-10-20 | DC | Futures | 24.08 | 25.22 | 24.01 | 25.02 | 299.0 |
| 2009-10-20 | DX | Futures | 76.98 | 77.526 | 76.842 | 77.317 | 12412.0 |
| 2009-10-20 | E1 | Futures | 1.30611 | 1.31073 | 1.29937 | 1.30452 | 46327.0 |
| 2009-10-20 | E6 | Futures | 1.77333 | 1.77677 | 1.76349 | 1.76883 | 252680.0 |
| 2009-10-20 | E7 | Futures | 1.7566 | 1.7596 | 1.7467 | 1.7519 | 4536.0 |
| 2009-10-20 | ED | Futures | 94.186 | 94.1954 | 94.186 | 94.1907 | 97402.0 |
| 2009-10-20 | ER | Futures | 97.071 | 97.086 | 97.061 | 97.066 | 122760.0 |
| 2009-10-20 | EW | Futures | 689.6 | 695.8 | 681.3 | 687.4 | 34953.0 |
| 2009-10-20 | FBTP | Futures | 62.18 | 62.55 | 62.18 | 62.47 | 5053.0 |
| 2009-10-20 | FCE | Futures | 2563.0 | 2577.5 | 2534.3 | 2548.8 | 96958.0 |
| 2009-10-20 | FDAX | Futures | 6373.0 | 6412.7 | 6294.6 | 6331.1 | 165516.0 |
| 2009-10-20 | FESX | Futures | 1754.9 | 1763.8 | 1730.4 | 1742.3 | 1169945.0 |
| 2009-10-20 | FEU3 | Futures | 97.648 | 97.653 | 97.638 | 97.638 | 268.0 |
| 2009-10-20 | FGBL | Futures | 93.46 | 94.05 | 93.44 | 93.88 | 949246.0 |
| 2009-10-20 | FGBM | Futures | 98.76 | 99.16 | 98.76 | 99.07 | 526045.0 |
| 2009-10-20 | FGBS | Futures | 104.435 | 104.581 | 104.431 | 104.552 | 590191.0 |
| 2009-10-20 | FGBX | Futures | 86.43 | 87.33 | 86.43 | 87.12 | 2683.0 |
| 2009-10-20 | FTDX | Futures | 685.6 | 691.9 | 676.7 | 689.7 | 471.0 |
| 2009-10-20 | FTI | Futures | 267.12 | 268.02 | 263.56 | 265.2 | 33101.0 |
| 2009-10-20 | FTUK | Futures | 3497.5 | 3497.5 | 3442.4 | 3463.3 | 91153.0 |
| 2009-10-20 | G | Futures | 77.02 | 77.46 | 76.96 | 77.34 | 95588.0 |
| 2009-10-20 | GF | Futures | 262.333 | 263.295 | 259.925 | 261.92 | 1856.0 |
| 2009-10-20 | GSCI | Futures | 1012.98 | 1017.31 | 1000.39 | 1008.45 | 673.0 |
| 2009-10-20 | HE | Futures | 82.547 | 83.766 | 79.422 | 80.603 | 19982.0 |
| 2009-10-20 | HG | Futures | 4.1206 | 4.1792 | 4.0586 | 4.0858 | 29501.0 |
| 2009-10-20 | HO | Futures | 2.0203 | 2.0255 | 1.994 | 2.012 | 33037.0 |
| 2009-10-20 | HRC | Futures | 2763.8 | 2763.8 | 2763.8 | 2763.8 | 0.0 |
| 2009-10-20 | J1 | Futures | 0.0138589 | 0.0139443 | 0.0137911 | 0.0138501 | 89575.0 |
| 2009-10-20 | J7 | Futures | 0.013694 | 0.01376 | 0.013615 | 0.013669 | 54.0 |
| 2009-10-20 | JB | Futures | 117.01 | 117.12 | 116.94 | 117.05 | 1009.0 |
| 2009-10-20 | KC | Futures | 380.12 | 380.12 | 369.56 | 374.31 | 9384.0 |
| 2009-10-20 | KE | Futures | 2456.81 | 2492.87 | 2410.28 | 2446.34 | 10377.0 |
| 2009-10-20 | L | Futures | 97.76 | 97.77 | 97.74 | 97.75 | 40414.0 |
> showing 50 of 89 rows — these rows as CSV