NZX, New Zealand's Exchange

Data delayed by 20min | Last updated on 16/12/2025, 09:22 NZDT

Code	Month	Bid Vol	Bid	Offer	Offer Vol	Last	Change	Prior Settle	Open	High	Low	Traded Vol	Prior Day OI	Updated
BTRZ25	Dec 25	10	4990	5070	10	—	0	4990	—	—	—	—	1598	15 Dec 2025 22:00:33 NZDT
BTRF26	Jan 26	10	4650	5255	9	—	0	4870	—	—	—	—	876	15 Dec 2025 23:04:00 NZDT
BTRG26	Feb 26	20	4850	4900	20	—	0	4875	—	—	—	—	1286	15 Dec 2025 22:00:33 NZDT
BTRH26	Mar 26	10	4700	5345	10	—	0	4900	—	—	—	—	1487	15 Dec 2025 23:04:00 NZDT
BTRJ26	Apr 26	10	4700	5100	19	—	0	4960	—	—	—	—	1300	15 Dec 2025 23:04:00 NZDT
BTRK26	May 26	10	4700	5085	20	—	0	4950	—	—	—	50	1431	15 Dec 2025 23:04:00 NZDT
BTRM26	Jun 26	10	4650	5005	20	—	0	4890	—	—	—	—	1603	15 Dec 2025 23:04:00 NZDT
BTRN26	Jul 26	10	4650	5000	20	4820	10	4810	4820	4820	4820	10	114	15 Dec 2025 23:04:00 NZDT
BTRQ26	Aug 26	10	4660	5160	10	—	0	4810	—	—	—	—	75	15 Dec 2025 23:04:00 NZDT
BTRU26	Sep 26	10	4660	5160	10	—	0	4920	—	—	—	—	50	15 Dec 2025 23:04:00 NZDT
BTRV26	Oct 26	10	4810	5310	10	—	0	4920	—	—	—	—	50	15 Dec 2025 23:04:00 NZDT
BTRX26	Nov 26	10	4805	5305	10	—	0	4920	—	—	—	—	50	15 Dec 2025 23:04:00 NZDT
BTRZ26	Dec 26	10	4800	5300	10	—	0	4915	—	—	—	—	50	15 Dec 2025 23:04:00 NZDT
BTRF27	Jan 27	10	4800	5300	10	—	0	4865	—	—	—	—	1	15 Dec 2025 23:04:00 NZDT
BTRG27	Feb 27	10	4800	5300	10	—	0	4865	—	—	—	—	1	15 Dec 2025 23:04:00 NZDT
BTRH27	Mar 27	10	4800	5300	10	—	0	4865	—	—	—	—	1	15 Dec 2025 23:04:00 NZDT
BTRJ27	Apr 27	10	4800	5300	10	—	0	4930	—	—	—	—	0	15 Dec 2025 23:04:00 NZDT
BTRK27	May 27	1	4910	4915	1	—	0	4915	—	—	—	—	0	15 Dec 2025 22:00:33 NZDT

Note current day data is shown from 11.20pm UTC ahead of the new trading day. Before 11.20pm UTC, the Quotes reflect the previous day's data.