PREVIEW / futures_daily / 2025-05-27
file: by_date/futures_daily/2025/2025-05-27.parquet size: 10 KB rows: 130
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | ES | Futures | 5820.0 | 5941.75 | 5813.0 | 5934.25 | 1288369.0 |
| 2025-05-27 | NQ | Futures | 20978.0 | 21488.5 | 20954.25 | 21460.5 | 531358.0 |
| 2025-05-27 | YM | Futures | 41687.0 | 42476.0 | 41651.0 | 42410.0 | 80609.0 |
| 2025-05-27 | CL | Futures | 61.7 | 62.14 | 60.26 | 60.89 | 291317.0 |
| 2025-05-27 | GC | Futures | 3385.0 | 3385.0 | 3311.4 | 3328.3 | 132780.0 |
| 2025-05-27 | ZN | Futures | 110.078125 | 110.5625 | 109.765625 | 110.515625 | 4341233.0 |
| 2025-05-27 | A6 | Futures | 0.6495 | 0.65395 | 0.64365 | 0.64485 | 142852.0 |
| 2025-05-27 | AD | Futures | 0.7296 | 0.73145 | 0.7235 | 0.7257 | 114534.0 |
| 2025-05-27 | ALI | Futures | 2404.25 | 2412.0 | 2375.75 | 2406.5 | 7821.0 |
| 2025-05-27 | B | Futures | 64.12 | 64.49 | 62.96 | 63.57 | 342537.0 |
| 2025-05-27 | B6 | Futures | 1.3533 | 1.3594 | 1.3501 | 1.3514 | 115156.0 |
| 2025-05-27 | BFX | Futures | 4502.0 | 4502.0 | 4502.0 | 4502.0 | 0.0 |
| 2025-05-27 | BR | Futures | 0.17402 | 0.17402 | 0.17402 | 0.17402 | 0.0 |
| 2025-05-27 | BTC | Futures | 108300.0 | 111750.0 | 108270.0 | 110845.0 | 12028.0 |
| 2025-05-27 | BZ | Futures | 64.31 | 64.81 | 62.93 | 63.57 | 53985.0 |
| 2025-05-27 | C | Futures | 6655.0 | 6803.0 | 6547.0 | 6562.0 | 5683.0 |
| 2025-05-27 | CB | Futures | 269.8 | 275.5 | 269.8 | 275.5 | 41.0 |
| 2025-05-27 | CC | Futures | 8525.0 | 8826.0 | 8424.0 | 8458.0 | 7906.0 |
| 2025-05-27 | CNH | Futures | 7.1605 | 7.1815 | 7.15 | 7.1795 | 2427.0 |
| 2025-05-27 | CSC | Futures | 2.009 | 2.012 | 2.006 | 2.009 | 43.0 |
| 2025-05-27 | CT | Futures | 71.12 | 71.86 | 70.48 | 70.55 | 21178.0 |
| 2025-05-27 | DC | Futures | 19.66 | 19.75 | 19.58 | 19.66 | 93.0 |
| 2025-05-27 | DX | Futures | 98.86 | 99.53 | 98.68 | 99.425 | 21619.0 |
| 2025-05-27 | E1 | Futures | 1.22065 | 1.2242 | 1.21045 | 1.21175 | 27551.0 |
| 2025-05-27 | E6 | Futures | 1.1382 | 1.1434 | 1.1338 | 1.13525 | 197126.0 |
| 2025-05-27 | E7 | Futures | 1.1381 | 1.1434 | 1.1337 | 1.1353 | 5026.0 |
| 2025-05-27 | EBM | Futures | 204.5 | 204.75 | 201.0 | 201.25 | 39188.0 |
| 2025-05-27 | ER | Futures | 97.995 | 98.005 | 97.985 | 98.0 | 87336.0 |
| 2025-05-27 | ESG | Futures | 506.26 | 510.12 | 505.28 | 509.8 | 238.0 |
| 2025-05-27 | EW | Futures | 2988.6 | 3052.8 | 2988.6 | 3048.2 | 10618.0 |
| 2025-05-27 | FBON | Futures | 124.61 | 124.95 | 124.58 | 124.81 | 595.0 |
| 2025-05-27 | FBTP | Futures | 120.75 | 120.96 | 120.52 | 120.76 | 335294.0 |
| 2025-05-27 | FBTS | Futures | 108.09 | 108.12 | 108.03 | 108.06 | 213616.0 |
| 2025-05-27 | FCE | Futures | 7811.0 | 7849.0 | 7797.0 | 7818.5 | 26958.0 |
| 2025-05-27 | FDAX | Futures | 24019.0 | 24343.0 | 23995.0 | 24303.0 | 25587.0 |
| 2025-05-27 | FDIV | Futures | 202.5 | 202.8 | 202.5 | 202.8 | 41.0 |
| 2025-05-27 | FDXM | Futures | 24027.0 | 24344.0 | 23992.0 | 24303.0 | 23313.0 |
| 2025-05-27 | FDXS | Futures | 24013.0 | 24344.0 | 23945.0 | 24303.0 | 19719.0 |
| 2025-05-27 | FESX | Futures | 5394.0 | 5442.0 | 5384.0 | 5431.0 | 448822.0 |
| 2025-05-27 | FEU3 | Futures | 97.99 | 98.0 | 97.99 | 98.0 | 736.0 |
| 2025-05-27 | FGBL | Futures | 130.75 | 131.22 | 130.75 | 130.95 | 962476.0 |
| 2025-05-27 | FGBM | Futures | 119.06 | 119.21 | 119.0 | 119.05 | 636706.0 |
| 2025-05-27 | FGBS | Futures | 107.38 | 107.405 | 107.345 | 107.36 | 525077.0 |
| 2025-05-27 | FGBX | Futures | 119.96 | 121.52 | 119.9 | 121.14 | 142595.0 |
| 2025-05-27 | FMWO | Futures | 12367.0 | 12547.0 | 12346.9 | 12417.2 | 3996.0 |
| 2025-05-27 | FOAT | Futures | 125.07 | 125.52 | 125.06 | 125.28 | 224135.0 |
| 2025-05-27 | FSMX | Futures | 30565.0 | 30775.0 | 30510.0 | 30750.0 | 354.0 |
| 2025-05-27 | FTDX | Futures | 3853.5 | 3890.5 | 3851.5 | 3890.5 | 34.0 |
| 2025-05-27 | FTI | Futures | 925.75 | 935.15 | 924.7 | 931.25 | 6271.0 |
| 2025-05-27 | FTUK | Futures | 8778.5 | 8833.5 | 8774.5 | 8792.0 | 58795.0 |
> showing 50 of 130 rows — these rows as CSV