PREVIEW / futures_daily / 2015-05-22
file: by_date/futures_daily/2015/2015-05-22.parquet size: 9 KB rows: 108
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 |
|---|---|---|---|---|---|---|---|
| 2015-05-22 | ES | Futures | 2238.83 | 2240.67 | 2231.99 | 2233.83 | 765943.0 |
| 2015-05-22 | NQ | Futures | 5260.06 | 5273.41 | 5250.19 | 5258.03 | 100980.0 |
| 2015-05-22 | YM | Futures | 18679.5 | 18713.2 | 18606.8 | 18640.6 | 80181.0 |
| 2015-05-22 | CL | Futures | 101.94 | 102.18 | 99.74 | 100.36 | 230307.0 |
| 2015-05-22 | GC | Futures | 1578.0 | 1589.3 | 1571.5 | 1575.4 | 142930.0 |
| 2015-05-22 | ZN | Futures | 120.961749 | 121.154151 | 120.414143 | 120.562144 | 1282818.0 |
| 2015-05-22 | A6 | Futures | 0.77765 | 0.7813 | 0.76936 | 0.77114 | 73059.0 |
| 2015-05-22 | AD | Futures | 0.8365 | 0.83844 | 0.82833 | 0.82976 | 51795.0 |
| 2015-05-22 | ALI | Futures | 2402.62 | 2402.62 | 2402.62 | 2402.62 | 0.0 |
| 2015-05-22 | B | Futures | 63.39 | 63.43 | 61.97 | 62.22 | 184554.0 |
| 2015-05-22 | B6 | Futures | 1.6486 | 1.6513 | 1.627 | 1.6299 | 104545.0 |
| 2015-05-22 | BFX | Futures | 4542.5 | 4557.6 | 4542.5 | 4550.3 | 4.0 |
| 2015-05-22 | BR | Futures | 0.18745 | 0.18751 | 0.18366 | 0.18545 | 1865.0 |
| 2015-05-22 | BZ | Futures | 62.76 | 62.78 | 61.36 | 61.62 | 15935.0 |
| 2015-05-22 | C | Futures | 2264.0 | 2283.0 | 2255.0 | 2282.0 | 8566.0 |
| 2015-05-22 | CB | Futures | 160.818 | 160.878 | 160.19 | 160.19 | 39.0 |
| 2015-05-22 | CC | Futures | 2334.0 | 2340.0 | 2310.0 | 2326.0 | 11336.0 |
| 2015-05-22 | CNH | Futures | 6.9735 | 6.9772 | 6.9724 | 6.9754 | 31.0 |
| 2015-05-22 | CSC | Futures | 4.543 | 4.546 | 4.495 | 4.5 | 24.0 |
| 2015-05-22 | CT | Futures | 80.24 | 80.77 | 79.71 | 79.74 | 16100.0 |
| 2015-05-22 | DC | Futures | 37.42 | 37.54 | 37.0 | 37.0 | 288.0 |
| 2015-05-22 | DX | Futures | 89.634 | 90.474 | 89.09 | 90.244 | 65467.0 |
| 2015-05-22 | E1 | Futures | 1.36158 | 1.37343 | 1.34845 | 1.35279 | 19199.0 |
| 2015-05-22 | E6 | Futures | 1.30657 | 1.31845 | 1.29411 | 1.29858 | 291161.0 |
| 2015-05-22 | E7 | Futures | 1.299 | 1.3107 | 1.2866 | 1.2911 | 7954.0 |
| 2015-05-22 | EBM | Futures | 304.14 | 306.19 | 297.58 | 299.22 | 18940.0 |
| 2015-05-22 | ED | Futures | 95.5645 | 95.5669 | 95.5549 | 95.5573 | 133968.0 |
| 2015-05-22 | ER | Futures | 98.073 | 98.082 | 98.073 | 98.077 | 36974.0 |
| 2015-05-22 | EW | Futures | 1615.9 | 1618.0 | 1611.4 | 1614.6 | 8448.0 |
| 2015-05-22 | FBTP | Futures | 99.61 | 100.04 | 99.54 | 99.65 | 75319.0 |
| 2015-05-22 | FBTS | Futures | 99.812 | 99.839 | 99.786 | 99.794 | 17327.0 |
| 2015-05-22 | FCE | Futures | 4253.3 | 4257.8 | 4227.9 | 4247.5 | 71498.0 |
| 2015-05-22 | FDAX | Futures | 13188.2 | 13189.3 | 13087.8 | 13121.0 | 64453.0 |
| 2015-05-22 | FDIV | Futures | 161.86 | 161.86 | 161.21 | 161.21 | 2.0 |
| 2015-05-22 | FESX | Futures | 2710.2 | 2713.1 | 2694.7 | 2704.3 | 603550.0 |
| 2015-05-22 | FEU3 | Futures | 98.72 | 98.72 | 98.72 | 98.72 | 2.0 |
| 2015-05-22 | FGBL | Futures | 136.44 | 136.99 | 136.42 | 136.82 | 576922.0 |
| 2015-05-22 | FGBM | Futures | 123.92 | 124.06 | 123.91 | 123.97 | 330616.0 |
| 2015-05-22 | FGBS | Futures | 111.218 | 111.238 | 111.193 | 111.208 | 238929.0 |
| 2015-05-22 | FGBX | Futures | 159.15 | 160.64 | 159.07 | 159.79 | 25298.0 |
| 2015-05-22 | FMWO | Futures | 6000.0 | 6000.0 | 5974.1 | 5977.8 | 113.0 |
| 2015-05-22 | FOAT | Futures | 125.55 | 126.02 | 125.44 | 125.76 | 76808.0 |
| 2015-05-22 | FTDX | Futures | 1627.4 | 1630.7 | 1620.8 | 1625.5 | 293.0 |
| 2015-05-22 | FTI | Futures | 437.9 | 438.56 | 435.55 | 437.47 | 17330.0 |
| 2015-05-22 | FTUK | Futures | 5518.9 | 5559.5 | 5517.3 | 5539.0 | 67020.0 |
| 2015-05-22 | FVSA | Futures | 1522.96 | 1588.67 | 1522.96 | 1565.47 | 13640.0 |
| 2015-05-22 | FXXP | Futures | 312.2 | 313.3 | 311.3 | 312.6 | 4519.0 |
| 2015-05-22 | G | Futures | 102.04 | 102.45 | 101.91 | 102.25 | 308951.0 |
| 2015-05-22 | GF | Futures | 370.387 | 372.682 | 368.984 | 372.342 | 4140.0 |
| 2015-05-22 | GSCI | Futures | 752.47 | 753.74 | 750.26 | 751.02 | 42.0 |
> showing 50 of 108 rows — these rows as CSV