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

Local Graduates Receive Key Cooperative Scholarships

It is a privilege to connect with the young men and women whose parents are our members and employees. We are proud to support our future leaders in their plans for continued education.

MEET THE RECIPIENTS

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

Celebrate Dairy, June is National Dairy Month

This month we show appreciation to our dairy farmers. Those that work hard to provide delicious and nutritious dairy products to their local communities.

DAIRY AT KEY

Markets


 

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun 30, 2020
331'2s
@C0N -0.30 3.01 06/05/2020 1:19:00 PM CST
 2'2
History Jul 31, 2020
331'2s
@C0N -0.32 2.99 06/05/2020 1:19:00 PM CST
 2'2
History Aug 31, 2020
335'4s
@C0U -0.41 2.95 06/05/2020 1:19:00 PM CST
 2'2
History Sep 30, 2020
335'4s
@C0U -0.40 2.96 06/05/2020 1:19:00 PM CST
 2'2
History Oct 31, 2020
345'2s
@C0Z -0.46 2.99 06/05/2020 1:19:00 PM CST
 2'4
History Nov 30, 2020
345'2s
@C0Z -0.48 2.97 06/05/2020 1:19:00 PM CST
 2'4
History Dec 31, 2020
345'2s
@C0Z -0.35 3.10 06/05/2020 1:19:00 PM CST
 2'4
History Jan 31, 2021
357'0s
@C1H -0.40 3.17 06/05/2020 1:19:00 PM CST
 2'0
History Feb 28, 2021
357'0s
@C1H -0.38 3.19 06/05/2020 1:19:00 PM CST
 2'0
History Mar 31, 2021
357'0s
@C1H -0.35 3.22 06/05/2020 1:19:00 PM CST
 2'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun 30, 2020
867'6s
@S0N -0.53 8.15 06/05/2020 1:19:00 PM CST
 0'0
History Jul 31, 2020
867'6s
@S0N -0.50 8.18 06/05/2020 1:19:00 PM CST
 0'0
History Aug 31, 2020
870'0s
@S0Q -0.50 8.20 06/05/2020 1:19:00 PM CST
 1'2
History Sep 30, 2020
879'4s
@S0X -0.75 8.05 06/05/2020 1:19:00 PM CST
 2'6
History Oct 31, 2020
879'4s
@S0X -0.79 8.01 06/05/2020 1:19:00 PM CST
 2'6
History Nov 30, 2020
879'4s
@S0X -0.66 8.14 06/05/2020 1:19:00 PM CST
 2'6
History Dec 31, 2020
884'4s
@S1F -0.69 8.16 06/05/2020 1:19:00 PM CST
 3'0
History Jan 31, 2021
884'4s
@S1F -0.79 8.06 06/05/2020 1:19:00 PM CST
 3'0
History Feb 28, 2021
881'6s
@S1H -0.79 8.03 06/05/2020 1:19:00 PM CST
 2'6
History Mar 31, 2021
881'6s
@S1H -0.79 8.03 06/05/2020 1:19:00 PM CST
 2'6
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 @C0N 3.3125 3.2875 3.3125 3.3250 3.2825 0.0225
CORN @C0U 3.3550 3.3275 3.3550 3.3675 3.3250 0.0225
CORN @C0Z 3.4525 3.4225 3.4525 3.4625 3.4200 0.0250
CORN @C1H 3.5700 3.5425 3.5700 3.5800 3.5400 0.0200
CORN @C1K 3.6325 3.6100 3.6325 3.6400 3.6050 0.0200
CORN @C1N 3.6825 3.6600 3.6825 3.6900 3.6525 0.0200
SOYBEANS @S0N 8.6775 8.6800 8.6775 8.7350 8.6525 0.0000
SOYBEANS @S0Q 8.7000 8.6875 8.7000 8.7450 8.6675 0.0125
SOYBEANS @S0U 8.7175 8.7050 8.7175 8.7575 8.6875 0.0150
SOYBEANS @S0X 8.7950 8.7675 8.7950 8.8225 8.7575 0.0275
SOYBEANS @S1F 8.8450 8.8150 8.8450 8.8675 8.8075 0.0300
SOYBEANS @S1H 8.8175 8.7900 8.8175 8.8400 8.7825 0.0275
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 11,568.75 2'2 231'3 1000 0'1 0'0 6.25 0
0 8,568.75 2'2 171'3 1600 0'1 0'0 6.25 0
0 8,068.75 2'2 161'3 1700 0'1 0'0 6.25 0
0 7,568.75 2'2 151'3 1800 0'1 0'0 6.25 0
0 7,068.75 2'2 141'3 1900 0'1 0'0 6.25 0
0 6,568.75 2'2 131'3 2000 0'1 0'0 6.25 58
0 6,068.75 2'2 121'3 2100 0'1 0'0 6.25 55
0 5,568.75 2'2 111'3 2200 0'1 0'0 6.25 226
0 5,068.75 2'2 101'3 2300 0'1 0'0 6.25 170
0 4,818.75 2'2 96'3 2350 0'1 0'0 6.25 0
0 4,568.75 2'2 91'3 2400 0'1 0'0 6.25 182
0 4,318.75 2'2 86'3 2450 0'1 0'0 6.25 444
1 4,068.75 2'2 81'3 2500 0'1 0'0 6.25 4130
0 3,818.75 2'2 76'3 2550 0'1 0'0 6.25 255
2 3,568.75 2'2 71'3 2600 0'1 0'0 6.25 403
2 3,318.75 2'2 66'3 2650 0'1 0'0 6.25 2265
0 3,068.75 2'1 61'3 2700 0'1 -0'1 6.25 1641
2 2,818.75 2'1 56'3 2750 0'1 -0'1 6.25 1611
155 2,568.75 2'1 51'3 2800 0'1 -0'1 6.25 2680
100 2,318.75 2'0 46'3 2850 0'1 -0'2 6.25 1009
223 2,075.00 2'0 41'4 2900 0'2 -0'2 12.50 5481
26 1,831.25 2'0 36'5 2950 0'3 -0'2 18.75 2819
252 1,587.50 2'0 31'6 3000 0'4 -0'2 25.00 14595
272 1,350.00 2'0 27'0 3050 0'6 -0'2 37.50 5179
3744 1,118.75 1'7 22'3 3100 1'1 -0'3 56.25 15203
3442 900.00 1'6 18'0 3150 1'6 -0'4 87.50 7815
14988 693.75 1'3 13'7 3200 2'5 -0'7 131.25 17895
11938 525.00 1'2 10'4 3250 4'2 -1'0 212.50 9084
15761 381.25 0'7 7'5 3300 6'3 -1'3 318.75 11820
6334 275.00 0'5 5'4 3350 9'2 -1'5 462.50 1897
12542 193.75 0'3 3'7 3400 12'5 -1'7 631.25 6461
6034 137.50 0'2 2'6 3450 16'4 -2'0 825.00 2727
12184 100.00 0'1 2'0 3500 20'6 -2'1 1,037.50 11650
2678 68.75 -0'1 1'3 3550 25'1 -2'3 1,256.25 587
14126 56.25 0'0 1'1 3600 29'7 -2'2 1,493.75 7656
2299 43.75 0'0 0'7 3650 34'5 -2'2 1,731.25 1303
8050 37.50 0'0 0'6 3700 39'4 -2'2 1,975.00 7158
1134 31.25 0'0 0'5 3750 44'3 -2'2 2,218.75 12
11920 25.00 0'0 0'4 3800 49'2 -2'2 2,462.50 10598
1288 18.75 0'0 0'3 3850 54'1 -2'2 2,706.25 11
14520 18.75 0'0 0'3 3900 59'1 -2'2 2,956.25 4674
464 12.50 -0'1 0'2 3950 64'0 -2'3 3,200.00 394
16749 12.50 0'0 0'2 4000 69'0 -2'2 3,450.00 4536
834 12.50 0'0 0'2 4050 74'0 -2'2 3,700.00 40
10998 6.25 -0'1 0'1 4100 78'7 -2'3 3,943.75 5044
615 6.25 -0'1 0'1 4150 83'7 -2'3 4,193.75 1
9068 6.25 0'0 0'1 4200 88'7 -2'2 4,443.75 1064
711 6.25 0'0 0'1 4250 93'7 -2'2 4,693.75 0
5782 6.25 0'0 0'1 4300 98'7 -2'2 4,943.75 675
337 6.25 0'0 0'1 4350 103'7 -2'2 5,193.75 0
3556 6.25 0'0 0'1 4400 108'7 -2'2 5,443.75 473
5277 6.25 0'0 0'1 4500 118'7 -2'2 5,943.75 1611
2189 6.25 0'0 0'1 4600 128'7 -2'2 6,443.75 631
1798 6.25 0'0 0'1 4700 138'7 -2'2 6,943.75 134
1430 6.25 0'0 0'1 4800 148'7 -2'2 7,443.75 305
1298 6.25 0'0 0'1 4900 158'7 -2'2 7,943.75 10
5101 6.25 0'0 0'1 5000 168'7 -2'2 8,443.75 28
700 6.25 0'0 0'1 5100 178'7 -2'2 8,943.75 9
1611 6.25 0'0 0'1 5200 188'7 -2'2 9,443.75 8
687 6.25 0'0 0'1 5300 198'7 -2'2 9,943.75 3
440 6.25 0'0 0'1 5400 208'7 -2'2 10,443.75 1
1562 6.25 0'0 0'1 5500 218'7 -2'2 10,943.75 9
974 6.25 0'0 0'1 5600 228'7 -2'2 11,443.75 1
504 6.25 0'0 0'1 5700 238'7 -2'2 11,943.75 4
276 6.25 0'0 0'1 5800 248'7 -2'2 12,443.75 1
104 6.25 0'0 0'1 5900 258'7 -2'2 12,943.75 11
622 6.25 0'0 0'1 6000 268'7 -2'2 13,443.75 2
1 6.25 0'0 0'1 6100 278'7 -2'2 13,943.75 1
59 6.25 0'0 0'1 6200 288'7 -2'2 14,443.75 0
10 6.25 0'0 0'1 6300 298'7 -2'2 14,943.75 0
0 6.25 0'0 0'1 6400 308'7 -2'2 15,443.75 0
221 6.25 0'0 0'1 6500 318'7 -2'2 15,943.75 0
5 6.25 0'0 0'1 6600 328'7 -2'2 16,443.75 0
0 6.25 0'0 0'1 6700 338'7 -2'2 16,943.75 0
0 6.25 0'0 0'1 6800 348'7 -2'2 17,443.75 0
53 6.25 0'0 0'1 6900 358'7 -2'2 17,943.75 0
3 6.25 0'0 0'1 7000 368'7 -2'2 18,443.75 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
PELLA
69
Clear
Feels Like
69 F
Humidity
70 %
Dew Point
59 F
Barometer
30.03 inHg
Winds
N 0 mph
Sunrise
10:38:00
Sunset
01:42:00

Sat 6/06

Sun 6/07

Mon 6/08

Tue 6/09

Wed 6/10

High

84 F

90 F

90 F

82 F

76 F

Low

66 F

67 F

72 F

70 F

65 F

Precip

42%

0%

0%

75%

0%

Key Cooperative E-Newsletter

Sign up to receive our e-newsletter every other month:
 
View past newsletters:
Read March 2020 Issue >
Read January 2020 Issue >
 

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