PREVIEW / futures_daily / 2009-11-25
file: by_date/futures_daily/2009/2009-11-25.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 |
|---|---|---|---|---|---|---|---|
| 2009-11-25 | ES | Futures | 1064.12 | 1071.84 | 1063.16 | 1069.67 | 1078340.0 |
| 2009-11-25 | NQ | Futures | 2016.39 | 2031.63 | 2015.55 | 2025.42 | 170098.0 |
| 2009-11-25 | YM | Futures | 9450.0 | 9504.5 | 9440.0 | 9479.9 | 90612.0 |
| 2009-11-25 | CL | Futures | 184.54 | 190.04 | 183.74 | 189.72 | 337389.0 |
| 2009-11-25 | GC | Futures | 1611.6 | 1644.0 | 1608.2 | 1636.0 | 126149.0 |
| 2009-11-25 | ZN | Futures | 95.783722 | 96.132434 | 95.572004 | 96.020348 | 1404749.0 |
| 2009-11-25 | A6 | Futures | 0.74251 | 0.75229 | 0.74235 | 0.75164 | 83853.0 |
| 2009-11-25 | AD | Futures | 0.93227 | 0.94361 | 0.93148 | 0.94302 | 83307.0 |
| 2009-11-25 | B | Futures | 71.03 | 72.98 | 70.87 | 72.79 | 48167.0 |
| 2009-11-25 | B6 | Futures | 1.7253 | 1.7423 | 1.7248 | 1.739 | 115643.0 |
| 2009-11-25 | BFX | Futures | 2853.8 | 2856.4 | 2816.6 | 2830.2 | 117.0 |
| 2009-11-25 | BR | Futures | 0.23023 | 0.23023 | 0.23023 | 0.23023 | 496.0 |
| 2009-11-25 | C | Futures | 2213.0 | 2241.0 | 2209.0 | 2233.0 | 1486.0 |
| 2009-11-25 | CB | Futures | 80.686 | 80.686 | 80.439 | 80.439 | 14.0 |
| 2009-11-25 | CC | Futures | 2802.0 | 2870.0 | 2802.0 | 2852.0 | 6095.0 |
| 2009-11-25 | CT | Futures | 61.57 | 61.75 | 60.85 | 61.32 | 6248.0 |
| 2009-11-25 | DC | Futures | 25.14 | 25.4 | 25.06 | 25.39 | 98.0 |
| 2009-11-25 | DX | Futures | 76.74 | 76.74 | 75.826 | 75.883 | 18343.0 |
| 2009-11-25 | E1 | Futures | 1.30941 | 1.32698 | 1.30862 | 1.32605 | 69601.0 |
| 2009-11-25 | E6 | Futures | 1.77345 | 1.79478 | 1.77226 | 1.79395 | 266464.0 |
| 2009-11-25 | E7 | Futures | 1.7565 | 1.7777 | 1.7554 | 1.7768 | 3927.0 |
| 2009-11-25 | ED | Futures | 94.2852 | 94.2899 | 94.2805 | 94.2829 | 124629.0 |
| 2009-11-25 | ER | Futures | 97.149 | 97.154 | 97.139 | 97.144 | 66177.0 |
| 2009-11-25 | EW | Futures | 669.9 | 676.7 | 669.5 | 675.1 | 18158.0 |
| 2009-11-25 | FBTP | Futures | 62.97 | 63.02 | 62.86 | 62.95 | 2368.0 |
| 2009-11-25 | FCE | Futures | 2526.7 | 2538.0 | 2507.8 | 2526.1 | 97761.0 |
| 2009-11-25 | FDAX | Futures | 6343.0 | 6349.6 | 6260.9 | 6313.7 | 131428.0 |
| 2009-11-25 | FESX | Futures | 1734.0 | 1738.2 | 1716.1 | 1730.4 | 954213.0 |
| 2009-11-25 | FEU3 | Futures | 97.722 | 97.727 | 97.717 | 97.717 | 44.0 |
| 2009-11-25 | FGBL | Futures | 94.63 | 94.7 | 94.42 | 94.52 | 646060.0 |
| 2009-11-25 | FGBM | Futures | 99.71 | 99.73 | 99.54 | 99.63 | 428457.0 |
| 2009-11-25 | FGBS | Futures | 104.977 | 104.987 | 104.905 | 104.944 | 486174.0 |
| 2009-11-25 | FGBX | Futures | 88.06 | 88.17 | 87.53 | 87.74 | 5439.0 |
| 2009-11-25 | FTDX | Futures | 697.7 | 707.0 | 697.7 | 704.8 | 975.0 |
| 2009-11-25 | FTI | Futures | 259.71 | 260.73 | 257.59 | 259.99 | 31624.0 |
| 2009-11-25 | FTUK | Futures | 3556.2 | 3563.8 | 3532.9 | 3558.5 | 70973.0 |
| 2009-11-25 | G | Futures | 76.92 | 77.21 | 76.84 | 77.08 | 158042.0 |
| 2009-11-25 | GF | Futures | 253.068 | 253.542 | 252.186 | 253.068 | 843.0 |
| 2009-11-25 | GSCI | Futures | 976.36 | 998.6 | 972.88 | 998.6 | 658.0 |
| 2009-11-25 | HE | Futures | 88.449 | 90.858 | 88.449 | 90.524 | 17209.0 |
| 2009-11-25 | HG | Futures | 4.3552 | 4.4332 | 4.3476 | 4.4104 | 18083.0 |
| 2009-11-25 | HO | Futures | 1.8991 | 1.9506 | 1.8984 | 1.9482 | 8054.0 |
| 2009-11-25 | HRC | Futures | 2536.5 | 2561.7 | 2536.5 | 2561.7 | 10.0 |
| 2009-11-25 | J1 | Futures | 0.0141841 | 0.0143988 | 0.0141665 | 0.0143674 | 120569.0 |
| 2009-11-25 | J7 | Futures | 0.013989 | 0.014208 | 0.013987 | 0.01418 | 110.0 |
| 2009-11-25 | JB | Futures | 117.7 | 117.82 | 117.56 | 117.58 | 1115.0 |
| 2009-11-25 | KC | Futures | 356.34 | 363.63 | 355.95 | 361.55 | 9133.0 |
| 2009-11-25 | KE | Futures | 2466.99 | 2575.52 | 2466.99 | 2546.13 | 13013.0 |
| 2009-11-25 | KRW | Futures | 0.0008516 | 0.0008516 | 0.0008516 | 0.0008516 | 21.0 |
| 2009-11-25 | L | Futures | 97.72 | 97.75 | 97.701 | 97.72 | 47985.0 |
> showing 50 of 89 rows — these rows as CSV