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

Markets


 

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug 17, 2020
307'6s
@C0U -0.25 2.83 08/07/2020 1:19:00 PM CST
 -3'4
History Aug 31, 2020
307'6s
@C0U -0.39 2.69 08/07/2020 1:19:00 PM CST
 -3'4
History Sep 30, 2020
307'6s
@C0U -0.40 2.68 08/07/2020 1:19:00 PM CST
 -3'4
History Oct 31, 2020
320'6s
@C0Z -0.47 2.74 08/07/2020 1:19:00 PM CST
 -3'0
History Nov 30, 2020
320'6s
@C0Z -0.48 2.73 08/07/2020 1:19:00 PM CST
 -3'0
History Dec 31, 2020
320'6s
@C0Z -0.35 2.86 08/07/2020 1:19:00 PM CST
 -3'0
History Jan 31, 2021
332'6s
@C1H -0.40 2.93 08/07/2020 1:19:00 PM CST
 -2'6
History Feb 28, 2021
332'6s
@C1H -0.38 2.95 08/07/2020 1:19:00 PM CST
 -2'6
History Mar 31, 2021
332'6s
@C1H -0.35 2.98 08/07/2020 1:19:00 PM CST
 -2'6
History Apr 30, 2021
341'2s
@C1K -0.40 3.01 08/07/2020 1:19:00 PM CST
 -2'4
History May 31, 2021
341'2s
@C1K -0.38 3.03 08/07/2020 1:19:00 PM CST
 -2'4
History Jun 30, 2021
347'6s
@C1N -0.40 3.08 08/07/2020 1:19:00 PM CST
 -2'6
History Oct 31, 2021
360'6s
@C1Z -0.50 3.11 08/07/2020 1:19:00 PM CST
 -2'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Aug 17, 2020
867'4s
@S0X -0.63 8.05 08/07/2020 1:19:00 PM CST
 -10'4
History Aug 31, 2020
867'4s
@S0X -0.63 8.05 08/07/2020 1:19:00 PM CST
 -10'4
History Sep 30, 2020
867'4s
@S0X -0.72 7.96 08/07/2020 1:19:00 PM CST
 -10'4
History Oct 31, 2020
867'4s
@S0X -0.75 7.93 08/07/2020 1:19:00 PM CST
 -10'4
History Nov 30, 2020
867'4s
@S0X -0.74 7.94 08/07/2020 1:19:00 PM CST
 -10'4
History Dec 31, 2020
874'0s
@S1F -0.74 8.00 08/07/2020 1:19:00 PM CST
 -10'4
History Jan 31, 2021
874'0s
@S1F -0.71 8.03 08/07/2020 1:19:00 PM CST
 -10'4
History Feb 28, 2021
877'0s
@S1H -0.72 8.05 08/07/2020 1:19:00 PM CST
 -10'0
History Mar 31, 2021
877'0s
@S1H -0.71 8.06 08/07/2020 1:19:00 PM CST
 -10'0
History Apr 30, 2021
881'2s
@S1K -0.69 8.12 08/07/2020 1:19:00 PM CST
 -10'0
History May 31, 2021
881'2s
@S1K -0.69 8.12 08/07/2020 1:19:00 PM CST
 -10'0
History Oct 31, 2021
885'2s
@S1X -0.89 7.96 08/07/2020 1:19:00 PM CST
 -9'6
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 @C0U 3.0775 3.1100 3.0775 3.1175 3.0725 -0.0350
CORN @C0Z 3.2075 3.2350 3.2075 3.2425 3.2000 -0.0300
CORN @C1H 3.3275 3.3550 3.3275 3.3575 3.3175 -0.0275
CORN @C1K 3.4125 3.4350 3.4125 3.4400 3.4000 -0.0250
CORN @C1N 3.4775 3.5000 3.4775 3.5075 3.4675 -0.0275
CORN @C1U 3.5275 3.5525 3.5275 3.5550 3.5150 -0.0275
SOYBEANS @S0Q 8.7025 8.7800 8.7025 8.7875 8.7100 -0.1050
SOYBEANS @S0U 8.6575 8.7575 8.6575 8.7575 8.6450 -0.0900
SOYBEANS @S0X 8.6750 8.7875 8.6750 8.7950 8.6675 -0.1050
SOYBEANS @S1F 8.7400 8.8550 8.7400 8.8575 8.7350 -0.1050
SOYBEANS @S1H 8.7700 8.8725 8.7700 8.8825 8.7650 -0.1000
SOYBEANS @S1K 8.8125 8.9075 8.8125 8.9225 8.8075 -0.1000
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
1 10,393.75 -3'4 207'7 1000 0'1 0'0 6.25 0
38 7,393.75 -3'4 147'7 1600 0'1 0'0 6.25 1
1 6,893.75 -3'4 137'7 1700 0'1 0'0 6.25 0
1 6,393.75 -3'4 127'7 1800 0'1 0'0 6.25 4
3 5,893.75 -3'4 117'7 1900 0'1 0'0 6.25 14
1 5,393.75 -3'4 107'7 2000 0'1 0'0 6.25 294
2 4,893.75 -3'4 97'7 2100 0'1 0'0 6.25 6
2 4,393.75 -3'4 87'7 2200 0'1 0'0 6.25 229
1 3,893.75 -3'4 77'7 2300 0'1 0'0 6.25 198
0 3,643.75 -3'4 72'7 2350 0'1 0'0 6.25 0
11 3,393.75 -3'4 67'7 2400 0'1 0'0 6.25 202
10 3,143.75 -3'4 62'7 2450 0'1 0'0 6.25 12
2 2,893.75 -3'4 57'7 2500 0'1 0'0 6.25 2976
0 2,643.75 -3'4 52'7 2550 0'1 0'0 6.25 266
155 2,393.75 -3'4 47'7 2600 0'1 0'0 6.25 723
0 2,143.75 -3'4 42'7 2650 0'1 0'0 6.25 181
100 1,893.75 -3'4 37'7 2700 0'1 0'0 6.25 3855
1 1,650.00 -3'4 33'0 2750 0'2 0'0 12.50 583
21 1,406.25 -3'4 28'1 2800 0'3 0'0 18.75 4536
0 1,168.75 -3'3 23'3 2850 0'5 0'1 31.25 1570
42 931.25 -3'3 18'5 2900 0'7 0'1 43.75 3646
117 712.50 -3'1 14'2 2950 1'4 0'3 75.00 1300
538 518.75 -2'5 10'3 3000 2'5 0'7 131.25 12459
347 350.00 -2'2 7'0 3050 4'2 1'2 212.50 3710
2410 225.00 -1'6 4'4 3100 6'6 1'6 337.50 10533
4029 143.75 -1'0 2'7 3150 10'1 2'4 506.25 6563
12420 87.50 -0'5 1'6 3200 14'0 2'7 700.00 19922
5683 56.25 -0'4 1'1 3250 18'3 3'0 918.75 7283
16158 37.50 -0'2 0'6 3300 23'0 3'2 1,150.00 16860
7801 25.00 -0'1 0'4 3350 27'6 3'3 1,387.50 3424
16540 18.75 -0'1 0'3 3400 32'5 3'3 1,631.25 7406
3927 12.50 -0'1 0'2 3450 37'4 3'3 1,875.00 2333
19090 12.50 0'0 0'2 3500 42'4 3'4 2,125.00 10385
2817 12.50 0'0 0'2 3550 47'4 3'4 2,375.00 523
25203 12.50 0'0 0'2 3600 52'4 3'4 2,625.00 7132
4209 6.25 -0'1 0'1 3650 57'3 3'4 2,868.75 27
20044 6.25 0'0 0'1 3700 62'3 3'4 3,118.75 10237
2349 6.25 0'0 0'1 3750 67'3 3'4 3,368.75 38
12982 6.25 0'0 0'1 3800 72'3 3'4 3,618.75 10330
2859 6.25 0'0 0'1 3850 77'3 3'4 3,868.75 11
9032 6.25 0'0 0'1 3900 82'3 3'4 4,118.75 2652
1426 6.25 0'0 0'1 3950 87'3 3'4 4,368.75 14
16024 6.25 0'0 0'1 4000 92'3 3'4 4,618.75 3234
381 6.25 0'0 0'1 4050 97'3 3'4 4,868.75 20
3644 6.25 0'0 0'1 4100 102'3 3'4 5,118.75 293
523 6.25 0'0 0'1 4150 107'3 3'4 5,368.75 53
7402 6.25 0'0 0'1 4200 112'3 3'4 5,618.75 636
259 6.25 0'0 0'1 4250 117'3 3'4 5,868.75 0
3447 6.25 0'0 0'1 4300 122'3 3'4 6,118.75 162
24 6.25 0'0 0'1 4350 127'3 3'4 6,368.75 0
2996 6.25 0'0 0'1 4400 132'3 3'4 6,618.75 133
3205 6.25 0'0 0'1 4500 142'3 3'4 7,118.75 20
1372 6.25 0'0 0'1 4600 152'3 3'4 7,618.75 102
1082 6.25 0'0 0'1 4700 162'3 3'4 8,118.75 1
1705 6.25 0'0 0'1 4800 172'3 3'4 8,618.75 20
1068 6.25 0'0 0'1 4900 182'3 3'4 9,118.75 13
7140 6.25 0'0 0'1 5000 192'3 3'4 9,618.75 222
236 6.25 0'0 0'1 5100 202'3 3'4 10,118.75 9
124 6.25 0'0 0'1 5200 212'3 3'4 10,618.75 2
274 6.25 0'0 0'1 5300 222'3 3'4 11,118.75 2
174 6.25 0'0 0'1 5400 232'3 3'4 11,618.75 2
305 6.25 0'0 0'1 5500 242'3 3'4 12,118.75 3
254 6.25 0'0 0'1 5600 252'3 3'4 12,618.75 11
60 6.25 0'0 0'1 5700 262'3 3'4 13,118.75 5
96 6.25 0'0 0'1 5800 272'3 3'4 13,618.75 0
101 6.25 0'0 0'1 5900 282'3 3'4 14,118.75 1
214 6.25 0'0 0'1 6000 292'3 3'4 14,618.75 2
95 6.25 0'0 0'1 6100 302'3 3'4 15,118.75 1
278 6.25 0'0 0'1 6200 312'3 3'4 15,618.75 2
250 6.25 0'0 0'1 6300 322'3 3'4 16,118.75 0
80 6.25 0'0 0'1 6400 332'3 3'4 16,618.75 126
30 6.25 0'0 0'1 6500 342'3 3'4 17,118.75 0
0 6.25 0'0 0'1 6600 352'3 3'4 17,618.75 1
0 6.25 0'0 0'1 6700 362'3 3'4 18,118.75 0
0 6.25 0'0 0'1 6800 372'3 3'4 18,618.75 0
0 6.25 0'0 0'1 6900 382'3 3'4 19,118.75 0
291 6.25 0'0 0'1 7000 392'3 3'4 19,618.75 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
92
Sunny
Feels Like
99 F
Humidity
49 %
Dew Point
71 F
Barometer
29.91 inHg
Winds
SSE 14 mph
Sunrise
06:14 AM
Sunset
08:18 PM

Sun 8/09

Mon 8/10

Tue 8/11

Wed 8/12

Thu 8/13

High

93 F

89 F

88 F

88 F

88 F

Low

75 F

72 F

64 F

67 F

70 F

Precip

0%

35%

20%

20%

49%

Key Cooperative E-Newsletter

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