Derecho Storm Update from our General Manager, Boyd

Watch the Video

The Start of a New Season Brings Renewed Optimism

There’s nothing like placing seeds into our rich Iowa soil or seeing new calves on the ground to remind us that everything in farming happens in cycles.

SEEDS

Find Your Kind of Career #KeyKindOfCareer

Work that changes with the seasons - customers you can talk to - members you can support directly - a job that depends on you for the long haul. Not everybody can earn a living doing what they have a passion for but you can.

CAREERS

Markets


 

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Sep 30, 2020
369'2
@C0Z -0.33 3.36 09/22/2020 7:04:00 PM CST
 0'0
History Oct 31, 2020
369'2
@C0Z -0.34 3.35 09/22/2020 7:04:00 PM CST
 0'0
History Nov 30, 2020
369'2
@C0Z -0.32 3.37 09/22/2020 7:04:00 PM CST
 0'0
History Dec 31, 2020
369'2
@C0Z -0.31 3.38 09/22/2020 7:04:00 PM CST
 0'0
History Jan 31, 2021
378'6
@C1H -0.32 3.47 09/22/2020 7:04:00 PM CST
 0'0
History Feb 28, 2021
378'6
@C1H -0.30 3.49 09/22/2020 7:04:00 PM CST
 0'0
History Mar 31, 2021
378'6
@C1H -0.28 3.51 09/22/2020 7:04:00 PM CST
 0'0
History Apr 30, 2021
384'2
@C1K -0.30 3.54 09/22/2020 7:04:00 PM CST
 -0'2
History May 31, 2021
384'2
@C1K -0.27 3.57 09/22/2020 7:04:00 PM CST
 -0'2
History Jun 30, 2021
387'6
@C1N -0.27 3.61 09/22/2020 7:04:00 PM CST
 -0'4
History Jul 31, 2021
387'6
@C1N -0.25 3.63 09/22/2020 7:04:00 PM CST
 -0'4
History Oct 31, 2021
387'2
@C1Z -0.53 3.34 09/22/2020 7:04:00 PM CST
 -0'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Sep 30, 2020
1023'4
@S0X -0.65 9.59 09/22/2020 7:04:00 PM CST
 3'6
History Oct 31, 2020
1023'4
@S0X -0.65 9.59 09/22/2020 7:04:00 PM CST
 3'6
History Nov 30, 2020
1023'4
@S0X -0.64 9.60 09/22/2020 7:04:00 PM CST
 3'6
History Dec 31, 2020
1028'4
@S1F -0.66 9.63 09/22/2020 7:04:00 PM CST
 4'0
History Jan 31, 2021
1028'4
@S1F -0.65 9.64 09/22/2020 7:04:00 PM CST
 4'0
History Feb 28, 2021
1022'2
@S1H -0.72 9.50 09/22/2020 7:03:00 PM CST
 3'2
History Mar 31, 2021
1022'2
@S1H -0.71 9.51 09/22/2020 7:03:00 PM CST
 3'2
History Apr 30, 2021
1018'4
@S1K -0.69 9.50 09/22/2020 7:03:00 PM CST
 3'0
History May 31, 2021
1018'4
@S1K -0.69 9.50 09/22/2020 7:03:00 PM CST
 3'0
History Jun 30, 2021
1019'6
@S1N -0.69 9.51 09/22/2020 7:04:00 PM CST
 2'6
History Jul 31, 2021
1019'6
@S1N -0.69 9.51 09/22/2020 7:04:00 PM CST
 2'6
History Oct 31, 2021
959'6
@S1X -0.96 8.64 09/22/2020 7:04:00 PM CST
 0'6
Website grain prices are to be used as a reference only and may be delayed 10-30 minutes. Please call your local Key Cooperative location for the latest bids.
Symbol Last Open Close High Low Change
CORN @C0Z 3.6925 3.6825 3.6925 3.6950 3.6800 0.0000
CORN @C1H 3.7875 3.7775 3.7875 3.7875 3.7750 0.0000
CORN @C1K 3.8425 3.8325 3.8450 3.8425 3.8300 -0.0025
CORN @C1N 3.8775 3.8700 3.8825 3.8775 3.8675 -0.0050
CORN @C1U 3.8175 3.8225 3.8300 3.8225 3.8175 -0.0125
CORN @C1Z 3.8725 3.8725 3.8775 3.8725 3.8675 -0.0050
SOYBEANS @S0X 10.2350 10.2050 10.1975 10.2425 10.2000 0.0375
SOYBEANS @S1F 10.2850 10.2450 10.2450 10.2875 10.2425 0.0400
SOYBEANS @S1H 10.2225 10.1875 10.1900 10.2225 10.1875 0.0325
SOYBEANS @S1K 10.1850 10.1575 10.1550 10.1875 10.1500 0.0300
SOYBEANS @S1N 10.1975 10.1775 10.1700 10.2000 10.1675 0.0275
SOYBEANS @S1Q 10.0975 10.0800 10.0975 10.2300 10.0550 -0.0175
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Website grain prices are to be used as a reference only and may be delayed 10-30 minutes. Please call your local Key Cooperative location for the latest bids.
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,468.75 -0'4 269'3 1000 0'1 0'0 6.25 0
0 10,468.75 -0'4 209'3 1600 0'1 0'0 6.25 0
230 9,968.75 -0'4 199'3 1700 0'1 0'0 6.25 0
0 9,468.75 -0'4 189'3 1800 0'1 0'0 6.25 82
0 8,968.75 -0'4 179'3 1900 0'1 0'0 6.25 0
2 8,468.75 -0'4 169'3 2000 0'1 0'0 6.25 1326
0 7,968.75 -0'4 159'3 2100 0'1 0'0 6.25 277
0 7,468.75 -0'4 149'3 2200 0'1 0'0 6.25 513
0 6,968.75 -0'4 139'3 2300 0'1 0'0 6.25 1210
0 6,468.75 -0'4 129'3 2400 0'1 0'0 6.25 1593
2 5,968.75 -0'4 119'3 2500 0'1 0'0 6.25 8199
0 5,718.75 -0'4 114'3 2550 0'1 0'0 6.25 0
127 5,468.75 -0'4 109'3 2600 0'1 0'0 6.25 1916
0 5,218.75 -0'4 104'3 2650 0'1 0'0 6.25 0
240 4,968.75 -0'4 99'3 2700 0'1 -0'1 6.25 4989
0 4,718.75 -0'5 94'3 2750 0'2 0'0 12.50 0
0 4,475.00 -0'4 89'4 2800 0'2 -0'1 12.50 7903
0 4,231.25 -0'4 84'5 2850 0'3 0'0 18.75 362
40 3,987.50 -0'4 79'6 2900 0'4 0'0 25.00 6573
0 3,737.50 -0'4 74'6 2950 0'4 0'0 25.00 279
1055 3,493.75 -0'4 69'7 3000 0'5 0'0 31.25 22274
0 3,250.00 -0'3 65'0 3050 0'6 0'1 37.50 414
1652 3,006.25 -0'3 60'1 3100 0'7 0'1 43.75 14091
0 2,762.50 -0'3 55'2 3150 1'0 0'1 50.00 1157
3364 2,518.75 -0'4 50'3 3200 1'1 0'0 56.25 22423
0 2,281.25 -0'3 45'5 3250 1'3 0'0 68.75 1749
17584 2,050.00 -0'3 41'0 3300 1'6 0'1 87.50 29170
19 1,818.75 -0'3 36'3 3350 2'1 0'1 106.25 2085
13542 1,600.00 -0'3 32'0 3400 2'6 0'1 137.50 25602
595 1,387.50 -0'4 27'6 3450 3'4 0'0 175.00 5712
14684 1,193.75 -0'4 23'7 3500 4'5 0'0 231.25 28897
1361 1,018.75 -0'3 20'3 3550 6'1 0'1 306.25 6465
21314 862.50 -0'3 17'2 3600 8'0 0'1 400.00 20246
2941 725.00 -0'2 14'4 3650 10'2 0'2 512.50 4264
26034 600.00 -0'3 12'0 3700 12'6 0'1 637.50 12883
5232 493.75 -0'3 9'7 3750 15'5 0'1 781.25 1229
25055 393.75 -0'2 7'7 3800 18'7 0'1 943.75 8177
2185 337.50 -0'3 6'6 3850 22'4 0'1 1,125.00 332
18791 281.25 -0'3 5'5 3900 26'3 0'1 1,318.75 3315
1316 231.25 -0'3 4'5 3950 30'3 0'1 1,518.75 23
50989 187.50 -0'4 3'6 4000 34'4 0'0 1,725.00 5808
3034 156.25 -0'3 3'1 4050 38'7 0'1 1,943.75 0
12955 131.25 -0'3 2'5 4100 43'3 0'1 2,168.75 4378
1504 112.50 -0'3 2'2 4150 48'0 0'1 2,400.00 1
13380 93.75 -0'3 1'7 4200 52'5 0'1 2,631.25 1081
906 81.25 -0'3 1'5 4250 57'3 0'1 2,868.75 0
8231 75.00 -0'2 1'4 4300 62'1 0'1 3,106.25 630
126 62.50 -0'2 1'2 4350 67'0 0'2 3,350.00 0
8846 56.25 -0'2 1'1 4400 71'7 0'2 3,593.75 585
585 50.00 -0'2 1'0 4450 76'6 0'2 3,837.50 0
14841 43.75 -0'2 0'7 4500 81'5 0'2 4,081.25 488
539 43.75 -0'1 0'7 4550 86'5 0'3 4,331.25 0
8114 37.50 -0'1 0'6 4600 91'4 0'3 4,575.00 390
300 37.50 -0'1 0'6 4650 96'3 0'2 4,818.75 0
4303 31.25 -0'1 0'5 4700 101'3 0'3 5,068.75 307
0 31.25 -0'1 0'5 4750 106'3 0'3 5,318.75 0
3184 25.00 -0'1 0'4 4800 111'2 0'3 5,562.50 314
905 25.00 0'0 0'4 4900 121'1 0'3 6,056.25 13
4644 18.75 -0'1 0'3 5000 131'1 0'3 6,556.25 205
903 18.75 0'0 0'3 5100 141'1 0'4 7,056.25 2
1352 12.50 0'0 0'2 5200 151'0 0'4 7,550.00 0
658 12.50 0'0 0'2 5300 161'0 0'4 8,050.00 0
473 12.50 0'0 0'2 5400 171'0 0'4 8,550.00 0
4060 12.50 0'1 0'2 5500 181'0 0'5 9,050.00 723
285 12.50 0'1 0'2 5600 190'7 0'4 9,543.75 1
95 6.25 0'0 0'1 5700 200'7 0'4 10,043.75 1
181 6.25 0'0 0'1 5800 210'7 0'4 10,543.75 1
98 6.25 0'0 0'1 5900 220'7 0'4 11,043.75 0
5756 6.25 0'0 0'1 6000 230'7 0'4 11,543.75 702
359 6.25 0'0 0'1 6100 240'7 0'4 12,043.75 0
1068 6.25 0'0 0'1 6200 250'7 0'4 12,543.75 0
437 6.25 0'0 0'1 6300 260'7 0'4 13,043.75 0
0 6.25 0'0 0'1 6400 270'7 0'4 13,543.75 0
81 6.25 0'0 0'1 6500 280'7 0'4 14,043.75 0
30 6.25 0'0 0'1 6600 290'7 0'4 14,543.75 0
70 6.25 0'0 0'1 6700 300'7 0'4 15,043.75 0
407 6.25 0'0 0'1 6800 310'7 0'4 15,543.75 0
0 6.25 0'0 0'1 6900 320'7 0'4 16,043.75 0
20 6.25 0'0 0'1 7000 330'7 0'4 16,543.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Website data is to be used as a reference only and may be delayed 10-30 minutes. Please call your local Key Cooperative location for the latest information.

Grain Bid Alerts

Stay on top of markets that are moving. Receive cash bids or futures by e-mail or text.

Local Weather

Change Location
GRINNELL
81
Sunny
Feels Like
81 F
Humidity
37 %
Dew Point
52 F
Barometer
30.09 inHg
Winds
S 7 mph
Sunrise
07:00 AM
Sunset
07:05 PM

Wed 9/23

Thu 9/24

Fri 9/25

Sat 9/26

Sun 9/27

High

83 F

84 F

87 F

85 F

79 F

Low

59 F

62 F

61 F

65 F

58 F

Precip

0%

0%

0%

39%

0%

Key Cooperative E-Newsletter

Sign up to receive our e-newsletter every other month:
 
View the latest newsletter:
September 2020 > >

Working to make our communities better



Community Donations


Direct, financial contributions to fund specific needs and requests in our communities. 

Learn More >


Land O’ Lakes Matching Grant Program


Local financial support that is doubled through the generosity of the Land O’Lakes Foundation. 


Learn More >

 



Community Scholarship Program


Application-based scholarships to deserving students in our area. 


Learn More >


Bushels for Ag


Key Cooperative is proud to partner with local FFA chapters to provide a hands-on grain marketing experience. 


Learn More >

Careers at Key Cooperative
This could be your office.

Find Your Career

Careers at Key Cooperative
Just think, there'll be meetings you won't hate.

Find Your Career

Careers at Key Cooperative
This could be your customer

Find Your Career

Careers at Key Cooperative
The skyline you'll see on your commute.

Find Your Career