PREVIEW / futures_daily / 2025-05-22
file: by_date/futures_daily/2025/2025-05-22.parquet size: 10 KB rows: 129
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | ES | Futures | 5858.0 | 5895.0 | 5828.75 | 5856.75 | 1419522.0 |
| 2025-05-22 | NQ | Futures | 21145.0 | 21337.5 | 21040.0 | 21178.25 | 512634.0 |
| 2025-05-22 | YM | Futures | 41856.0 | 42177.0 | 41694.0 | 41925.0 | 74433.0 |
| 2025-05-22 | CL | Futures | 61.33 | 61.75 | 60.25 | 61.2 | 258549.0 |
| 2025-05-22 | GC | Futures | 3318.0 | 3346.8 | 3277.8 | 3295.0 | 234658.0 |
| 2025-05-22 | ZN | Futures | 109.453125 | 110.0 | 109.40625 | 109.828125 | 4241617.0 |
| 2025-05-22 | A6 | Futures | 0.6435 | 0.6461 | 0.6409 | 0.64155 | 75573.0 |
| 2025-05-22 | AD | Futures | 0.72245 | 0.7231 | 0.7209 | 0.72205 | 60021.0 |
| 2025-05-22 | ALI | Futures | 2417.5 | 2424.75 | 2385.25 | 2389.75 | 5240.0 |
| 2025-05-22 | B | Futures | 64.66 | 65.03 | 63.54 | 64.44 | 311204.0 |
| 2025-05-22 | B6 | Futures | 1.3421 | 1.3443 | 1.3392 | 1.3425 | 81892.0 |
| 2025-05-22 | BFX | Futures | 4477.5 | 4477.5 | 4477.5 | 4477.5 | 0.0 |
| 2025-05-22 | BR | Futures | 0.17769 | 0.17945 | 0.17573 | 0.17764 | 106165.0 |
| 2025-05-22 | BTC | Futures | 108820.0 | 112345.0 | 108605.0 | 111440.0 | 12565.0 |
| 2025-05-22 | BZ | Futures | 64.64 | 65.02 | 63.53 | 64.44 | 45811.0 |
| 2025-05-22 | C | Futures | 7452.0 | 7452.0 | 7040.0 | 7099.0 | 5029.0 |
| 2025-05-22 | CB | Futures | 259.25 | 265.5 | 259.1 | 262.5 | 122.0 |
| 2025-05-22 | CC | Futures | 9202.0 | 9292.0 | 8810.0 | 8926.0 | 6256.0 |
| 2025-05-22 | CNH | Futures | 7.19 | 7.1945 | 7.182 | 7.192 | 982.0 |
| 2025-05-22 | CSC | Futures | 2.027 | 2.078 | 2.027 | 2.061 | 455.0 |
| 2025-05-22 | CT | Futures | 70.97 | 71.16 | 70.22 | 70.61 | 15730.0 |
| 2025-05-22 | DC | Futures | 19.77 | 20.23 | 19.73 | 20.11 | 852.0 |
| 2025-05-22 | DX | Futures | 99.5 | 100.025 | 99.33 | 99.849 | 20765.0 |
| 2025-05-22 | E1 | Futures | 1.21585 | 1.21765 | 1.20695 | 1.2091 | 20537.0 |
| 2025-05-22 | E6 | Futures | 1.13475 | 1.13605 | 1.1271 | 1.1294 | 161939.0 |
| 2025-05-22 | E7 | Futures | 1.1347 | 1.1361 | 1.1272 | 1.1294 | 3553.0 |
| 2025-05-22 | EBM | Futures | 209.5 | 210.0 | 207.75 | 209.25 | 35475.0 |
| 2025-05-22 | ER | Futures | 97.98 | 97.99 | 97.97 | 97.985 | 158144.0 |
| 2025-05-22 | ESG | Futures | 505.66 | 506.72 | 503.94 | 504.14 | 431.0 |
| 2025-05-22 | EW | Futures | 2993.5 | 3006.5 | 2967.3 | 2988.5 | 9716.0 |
| 2025-05-22 | FBON | Futures | 123.61 | 123.75 | 123.35 | 123.67 | 79.0 |
| 2025-05-22 | FBTP | Futures | 119.46 | 119.85 | 119.42 | 119.66 | 379709.0 |
| 2025-05-22 | FBTS | Futures | 107.88 | 108.01 | 107.88 | 107.97 | 242157.0 |
| 2025-05-22 | FCE | Futures | 7851.5 | 7871.5 | 7787.5 | 7845.5 | 37936.0 |
| 2025-05-22 | FDAX | Futures | 23974.0 | 24138.0 | 23889.0 | 24060.0 | 27540.0 |
| 2025-05-22 | FDIV | Futures | 202.2 | 202.55 | 202.2 | 202.55 | 42.0 |
| 2025-05-22 | FDXM | Futures | 23973.0 | 24138.0 | 23889.0 | 24060.0 | 29077.0 |
| 2025-05-22 | FDXS | Futures | 24024.0 | 24139.0 | 23890.0 | 24060.0 | 21966.0 |
| 2025-05-22 | FESX | Futures | 5411.0 | 5449.0 | 5389.0 | 5427.0 | 547604.0 |
| 2025-05-22 | FEU3 | Futures | 97.975 | 97.99 | 97.975 | 97.99 | 39730.0 |
| 2025-05-22 | FGBL | Futures | 129.61 | 130.04 | 129.49 | 129.85 | 1093937.0 |
| 2025-05-22 | FGBM | Futures | 118.43 | 118.69 | 118.39 | 118.61 | 821323.0 |
| 2025-05-22 | FGBS | Futures | 107.2 | 107.31 | 107.195 | 107.285 | 641912.0 |
| 2025-05-22 | FGBX | Futures | 117.54 | 118.28 | 117.16 | 117.82 | 141837.0 |
| 2025-05-22 | FMWO | Futures | 12316.7 | 12373.0 | 12214.1 | 12277.5 | 5633.0 |
| 2025-05-22 | FOAT | Futures | 124.02 | 124.33 | 123.91 | 124.18 | 374991.0 |
| 2025-05-22 | FSMX | Futures | 30215.0 | 30215.0 | 29780.0 | 30130.0 | 2943.0 |
| 2025-05-22 | FTDX | Futures | 3839.5 | 3856.5 | 3835.0 | 3856.5 | 2.0 |
| 2025-05-22 | FTI | Futures | 928.75 | 932.25 | 921.65 | 928.09 | 7061.0 |
| 2025-05-22 | FTUK | Futures | 8729.5 | 8780.0 | 8697.5 | 8740.5 | 67863.0 |
> showing 50 of 129 rows — these rows as CSV