COVID-19 NOTICE

Effective November 13, 2020, Key Cooperative adjusts business practices.

Learn More

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

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

No on-farm storage available? Have you considered purchasing condo storage?

Condominium storage provides members with a powerful set of storage advantages including: guaranteed, low cost storage space; elimination of grain storage quality risk; access to all marketing contract alternatives; multiple location delivery; tax benefits; and high value retention on re-sale.

LEARN MORE

Markets


 

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2020
426'6
@C0Z -0.18 4.09 11/23/2020 1:19:00 PM CST
 3'4
History Dec 31, 2020
426'6
@C0Z -0.21 4.06 11/23/2020 1:19:00 PM CST
 3'4
History Jan 31, 2021
433'4
@C1H -0.26 4.08 11/23/2020 1:19:00 PM CST
 5'2
History Feb 28, 2021
433'4
@C1H -0.24 4.10 11/23/2020 1:19:00 PM CST
 5'2
History Mar 31, 2021
433'4
@C1H -0.22 4.12 11/23/2020 1:19:00 PM CST
 5'2
History Apr 30, 2021
436'4
@C1K -0.19 4.18 11/23/2020 1:19:00 PM CST
 5'6
History May 31, 2021
436'4
@C1K -0.17 4.20 11/23/2020 1:19:00 PM CST
 5'6
History Jun 30, 2021
436'2
@C1N -0.20 4.16 11/23/2020 1:19:00 PM CST
 5'4
History Jul 31, 2021
436'2
@C1N -0.20 4.16 11/23/2020 1:19:00 PM CST
 5'4
History Aug 31, 2021
414'0
@C1U -0.17 3.97 11/23/2020 1:18:00 PM CST
 3'2
History Sep 30, 2021
414'0
@C1U -0.22 3.92 11/23/2020 1:18:00 PM CST
 3'2
History Oct 31, 2021
410'6
@C1Z -0.46 3.65 11/23/2020 1:18:00 PM CST
 2'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2020
1192'4
@S1F -0.64 11.29 11/23/2020 1:19:00 PM CST
 11'4
History Dec 31, 2020
1192'4
@S1F -0.71 11.22 11/23/2020 1:19:00 PM CST
 11'4
History Jan 31, 2021
1192'4
@S1F -0.64 11.29 11/23/2020 1:19:00 PM CST
 11'4
History Feb 28, 2021
1193'2
@S1H -0.64 11.29 11/23/2020 1:19:00 PM CST
 12'0
History Mar 31, 2021
1193'2
@S1H -0.69 11.24 11/23/2020 1:19:00 PM CST
 12'0
History Apr 30, 2021
1191'2
@S1K -0.59 11.32 11/23/2020 1:19:00 PM CST
 11'6
History May 31, 2021
1191'2
@S1K -0.52 11.39 11/23/2020 1:19:00 PM CST
 11'6
History Jun 30, 2021
1186'2
@S1N -0.49 11.37 11/23/2020 1:19:00 PM CST
 12'4
History Jul 31, 2021
1186'2
@S1N -0.49 11.37 11/23/2020 1:19:00 PM CST
 12'4
History Oct 31, 2021
1055'6
@S1X -0.71 9.85 11/23/2020 1:19:00 PM CST
 6'2
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 4.2650 4.2750 4.2650 4.2975 4.2350 0.0325
CORN @C1H 4.3325 4.3225 4.3325 4.3575 4.3025 0.0500
CORN @C1K 4.3625 4.3450 4.3650 4.3800 4.3425 0.0550
CORN @C1N 4.3650 4.3425 4.3625 4.3800 4.3425 0.0575
CORN @C1U 4.1400 4.1300 4.1400 4.1625 4.1250 0.0325
CORN @C1Z 4.1075 4.1000 4.1100 4.1275 4.0950 0.0250
SOYBEANS @S1F 11.9225 11.9550 11.9150 12.0000 11.8600 0.1125
SOYBEANS @S1H 11.9300 11.9500 11.9250 11.9950 11.8700 0.1175
SOYBEANS @S1K 11.9100 11.9325 11.9100 11.9750 11.8475 0.1150
SOYBEANS @S1N 11.8575 11.8700 11.8625 11.9050 11.7950 0.1200
SOYBEANS @S1Q 11.6450 11.6700 11.6500 11.6725 11.5950 0.1050
SOYBEANS @S1U 11.0500 11.1300 11.0500 11.1300 11.0150 0.0775
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.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
Powered By Telvent DTN
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
MONTEZUMA
36
Rain
Feels Like
36 F
Humidity
70 %
Dew Point
27 F
Barometer
30.36 inHg
Winds
SSE 3 mph
Sunrise
07:09 AM
Sunset
04:44 PM

Mon 11/23

Tue 11/24

Wed 11/25

Thu 11/26

Fri 11/27

High

36 F

44 F

46 F

47 F

44 F

Low

26 F

35 F

39 F

36 F

30 F

Precip

59%

80%

80%

0%

0%

Key Cooperative E-Newsletter

Sign up to receive our e-newsletter every other month:
 
View the latest newsletter:
November 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