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 May 31, 2022
783'2s
@C2N -0.14 7.69 05/19/2022 1:19:00 PM CST
 1'6
History Jun 30, 2022
783'2s
@C2N -0.13 7.70 05/19/2022 1:19:00 PM CST
 1'6
History Jul 31, 2022
783'2s
@C2N -0.10 7.73 05/19/2022 1:19:00 PM CST
 1'6
History Oct 31, 2022
736'0s
@C2Z -0.43 6.93 05/19/2022 1:19:00 PM CST
 -4'2
History Dec 31, 2022
736'0s
@C2Z -0.40 6.96 05/19/2022 1:19:00 PM CST
 -4'2
History Jan 31, 2023
739'4s
@C3H -0.48 6.92 05/19/2022 1:19:00 PM CST
 -4'2
History Feb 28, 2023
739'4s
@C3H -0.45 6.95 05/19/2022 1:19:00 PM CST
 -4'2
History Mar 31, 2023
739'4s
@C3H -0.42 6.98 05/19/2022 1:19:00 PM CST
 -4'2
History Apr 30, 2023
739'2s
@C3K -0.42 6.97 05/19/2022 1:19:00 PM CST
 -4'2
History May 31, 2023
739'2s
@C3K -0.39 7.00 05/19/2022 1:19:00 PM CST
 -4'2
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History May 31, 2022
1690'4s
@S2N -0.32 16.59 05/19/2022 1:19:00 PM CST
 27'6
History Jun 30, 2022
1690'4s
@S2N -0.34 16.57 05/19/2022 1:19:00 PM CST
 27'6
History Jul 31, 2022
1690'4s
@S2N -0.31 16.60 05/19/2022 1:19:00 PM CST
 27'6
History Oct 31, 2022
1514'4s
@S2X -0.74 14.41 05/19/2022 1:19:00 PM CST
 15'0
History Dec 31, 2022
1517'4s
@S3F -0.71 14.47 05/19/2022 1:18:00 PM CST
 15'0
History Jan 31, 2023
1517'4s
@S3F -0.71 14.47 05/19/2022 1:18:00 PM CST
 15'0
History Feb 28, 2023
1505'6s
@S3H -0.71 14.35 05/19/2022 1:17:00 PM CST
 15'2
History Mar 31, 2023
1505'6s
@S3H -0.71 14.35 05/19/2022 1:17:00 PM CST
 15'2
History Apr 30, 2023
1503'4s
@S3K -0.71 14.33 05/19/2022 1:18:00 PM CST
 15'0
History May 31, 2023
1503'4s
@S3K -0.71 14.33 05/19/2022 1:18:00 PM CST
 15'0
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 @C2N 7.8325 7.8200 7.8325 7.8975 7.7325 0.0175
CORN @C2U 7.5050 7.5275 7.5050 7.5675 7.4175 -0.0275
CORN @C2Z 7.3600 7.3925 7.3600 7.4350 7.2675 -0.0425
CORN @C3H 7.3950 7.4375 7.3950 7.4650 7.3025 -0.0425
CORN @C3K 7.3925 7.4475 7.3925 7.4625 7.3100 -0.0425
CORN @C3N 7.3325 7.3900 7.3325 7.4025 7.2550 -0.0475
SOYBEANS @S2N 16.9050 16.6375 16.9050 16.9700 16.6075 0.2775
SOYBEANS @S2Q 16.3050 16.0650 16.3050 16.3500 16.0200 0.2350
SOYBEANS @S2U 15.5875 15.3875 15.5875 15.6200 15.2975 0.1975
SOYBEANS @S2X 15.1450 14.9775 15.1450 15.1900 14.8700 0.1500
SOYBEANS @S3F 15.1750 15.0150 15.1750 15.2150 14.9000 0.1500
SOYBEANS @S3H 15.0575 14.8975 15.0575 15.0850 14.7775 0.1525
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 29,662.50 1'6 593'2 1900 0'1 0'0 6.25 0
0 29,162.50 1'6 583'2 2000 0'1 0'0 6.25 0
0 28,662.50 1'6 573'2 2100 0'1 0'0 6.25 0
0 28,162.50 1'6 563'2 2200 0'1 0'0 6.25 0
1 27,662.50 1'6 553'2 2300 0'1 0'0 6.25 0
0 27,162.50 1'6 543'2 2400 0'1 0'0 6.25 0
0 26,662.50 1'6 533'2 2500 0'1 0'0 6.25 84
0 26,162.50 1'6 523'2 2600 0'1 0'0 6.25 0
0 25,662.50 1'6 513'2 2700 0'1 0'0 6.25 10
0 25,162.50 1'6 503'2 2800 0'1 0'0 6.25 25
0 24,662.50 1'6 493'2 2900 0'1 0'0 6.25 204
68 24,162.50 1'6 483'2 3000 0'1 0'0 6.25 321
0 23,662.50 1'6 473'2 3100 0'1 0'0 6.25 11
0 23,162.50 1'6 463'2 3200 0'1 0'0 6.25 95
0 22,662.50 1'6 453'2 3300 0'1 0'0 6.25 177
0 22,162.50 1'6 443'2 3400 0'1 0'0 6.25 54
0 21,662.50 1'6 433'2 3500 0'1 0'0 6.25 151
2 21,162.50 1'6 423'2 3600 0'1 0'0 6.25 109
0 20,662.50 1'6 413'2 3700 0'1 0'0 6.25 181
9 20,162.50 1'6 403'2 3800 0'1 0'0 6.25 280
36 19,662.50 1'6 393'2 3900 0'1 0'0 6.25 355
23 19,162.50 1'6 383'2 4000 0'1 0'0 6.25 12874
302 18,662.50 1'6 373'2 4100 0'1 0'0 6.25 847
76 18,162.50 1'6 363'2 4200 0'1 0'0 6.25 693
62 17,662.50 1'6 353'2 4300 0'1 0'0 6.25 1415
52 17,162.50 1'6 343'2 4400 0'1 0'0 6.25 6465
193 16,662.50 1'6 333'2 4500 0'1 0'0 6.25 3166
39 16,162.50 1'6 323'2 4600 0'1 0'0 6.25 692
545 15,662.50 1'6 313'2 4700 0'1 0'0 6.25 3165
361 15,162.50 1'5 303'2 4800 0'1 -0'1 6.25 8282
243 14,662.50 1'5 293'2 4900 0'1 -0'1 6.25 4015
786 14,162.50 1'5 283'2 5000 0'1 -0'1 6.25 3022
1303 13,662.50 1'5 273'2 5100 0'1 -0'1 6.25 1736
300 13,168.75 1'6 263'3 5200 0'2 0'0 12.50 4188
803 12,675.00 1'7 253'4 5300 0'3 0'1 18.75 11053
0 12,425.00 1'7 248'4 5350 0'3 0'1 18.75 131
1968 12,175.00 1'7 243'4 5400 0'3 0'1 18.75 3591
0 11,925.00 1'7 238'4 5450 0'3 0'1 18.75 165
2070 11,675.00 1'6 233'4 5500 0'3 0'0 18.75 5227
0 11,431.25 1'7 228'5 5550 0'4 0'1 25.00 81
2365 11,181.25 1'6 223'5 5600 0'4 0'0 25.00 2118
0 10,931.25 1'6 218'5 5650 0'4 0'0 25.00 201
1510 10,681.25 1'6 213'5 5700 0'4 0'0 25.00 3219
0 10,431.25 1'6 208'5 5750 0'4 0'0 25.00 2095
3782 10,181.25 1'6 203'5 5800 0'4 0'0 25.00 4412
45 9,937.50 1'7 198'6 5850 0'5 0'1 31.25 98
1771 9,687.50 1'6 193'6 5900 0'5 0'0 31.25 4603
1 9,443.75 1'7 188'7 5950 0'6 0'1 37.50 408
5441 9,193.75 1'6 183'7 6000 0'6 0'0 37.50 5495
1 8,950.00 1'6 179'0 6050 0'7 0'0 43.75 207
2604 8,706.25 1'7 174'1 6100 1'0 0'1 50.00 4199
3 8,456.25 1'7 169'1 6150 1'0 0'1 50.00 2530
5537 8,212.50 2'0 164'2 6200 1'1 0'2 56.25 5078
5 7,962.50 1'7 159'2 6250 1'1 0'1 56.25 519
3339 7,712.50 1'7 154'2 6300 1'1 0'1 56.25 2305
10 7,468.75 1'7 149'3 6350 1'2 0'1 62.50 3616
4344 7,225.00 1'7 144'4 6400 1'3 0'1 68.75 8862
5 6,981.25 1'7 139'5 6450 1'4 0'1 75.00 461
17308 6,737.50 1'7 134'6 6500 1'5 0'1 81.25 14118
8 6,493.75 1'6 129'7 6550 1'6 0'1 87.50 547
3226 6,250.00 1'6 125'0 6600 1'7 0'1 93.75 7966
1 6,012.50 1'7 120'2 6650 2'1 0'2 106.25 660
3277 5,768.75 1'7 115'3 6700 2'2 0'2 112.50 2662
12 5,531.25 1'7 110'5 6750 2'4 0'2 125.00 1285
4540 5,293.75 1'7 105'7 6800 2'6 0'2 137.50 12361
18 5,056.25 1'7 101'1 6850 3'0 0'2 150.00 659
2294 4,825.00 1'7 96'4 6900 3'3 0'2 168.75 3544
57 4,600.00 2'1 92'0 6950 3'6 0'3 187.50 677
11979 4,375.00 2'1 87'4 7000 4'2 0'3 212.50 14386
80 4,150.00 2'1 83'0 7050 4'6 0'3 237.50 1305
2925 3,931.25 2'2 78'5 7100 5'3 0'3 268.75 4579
29 3,712.50 2'1 74'2 7150 6'0 0'2 300.00 1116
6063 3,500.00 2'0 70'0 7200 6'6 0'1 337.50 5662
606 3,300.00 2'1 66'0 7250 7'6 0'2 387.50 2361
4764 3,100.00 1'7 62'0 7300 8'6 0'1 437.50 4553
191 2,906.25 1'7 58'1 7350 9'7 0'1 493.75 1384
5094 2,725.00 1'7 54'4 7400 11'2 0'1 562.50 7293
300 2,550.00 1'7 51'0 7450 12'6 0'1 637.50 2313
10553 2,375.00 1'6 47'4 7500 14'2 0'0 712.50 10059
705 2,218.75 1'6 44'3 7550 16'1 0'0 806.25 1217
3675 2,062.50 1'5 41'2 7600 18'0 -0'1 900.00 4326
416 1,912.50 1'5 38'2 7650 20'0 -0'2 1,000.00 1636
5840 1,775.00 1'3 35'4 7700 22'2 -0'3 1,112.50 6762
1221 1,637.50 1'2 32'6 7750 24'4 -0'4 1,225.00 1187
8548 1,512.50 1'1 30'2 7800 27'0 -0'5 1,350.00 6385
1370 1,393.75 1'2 27'7 7850 29'5 -0'4 1,481.25 1123
3619 1,287.50 1'2 25'6 7900 32'4 -0'4 1,625.00 2784
912 1,181.25 1'1 23'5 7950 35'3 -0'5 1,768.75 683
23599 1,087.50 1'1 21'6 8000 38'4 -0'5 1,925.00 8301
1038 993.75 1'1 19'7 8050 41'5 -0'5 2,081.25 638
3288 912.50 1'0 18'2 8100 45'0 -0'5 2,250.00 1533
627 831.25 0'7 16'5 8150 48'3 -0'6 2,418.75 351
4753 756.25 0'6 15'1 8200 51'7 -0'7 2,593.75 800
2574 693.75 0'6 13'7 8250 55'5 -1'0 2,781.25 57
4000 625.00 0'5 12'4 8300 59'2 -1'1 2,962.50 262
1220 568.75 0'5 11'3 8350 63'1 -1'1 3,156.25 31
5223 518.75 0'5 10'3 8400 67'1 -1'1 3,356.25 121
2587 468.75 0'5 9'3 8450 71'1 -1'1 3,556.25 30
24856 425.00 0'5 8'4 8500 75'2 -1'1 3,762.50 148
1849 381.25 0'4 7'5 8550 79'3 -1'2 3,968.75 2
2856 350.00 0'5 7'0 8600 83'6 -1'1 4,187.50 56
1494 318.75 0'4 6'3 8650 88'1 -1'2 4,406.25 19
3994 287.50 0'4 5'6 8700 92'4 -1'2 4,625.00 81
1265 262.50 0'4 5'2 8750 96'7 -1'3 4,843.75 52
3426 231.25 0'2 4'5 8800 101'2 -1'4 5,062.50 4
1109 212.50 0'2 4'2 8850 105'7 -1'4 5,293.75 1
2731 193.75 0'1 3'7 8900 110'4 -1'5 5,525.00 2
1212 175.00 0'1 3'4 8950 115'1 -1'5 5,756.25 51
15461 162.50 0'1 3'2 9000 119'7 -1'5 5,993.75 51
949 150.00 0'1 3'0 9050 124'5 -1'5 6,231.25 2
1865 137.50 0'1 2'6 9100 129'3 -1'5 6,468.75 39
788 125.00 0'0 2'4 9150 134'1 -1'6 6,706.25 2
2443 118.75 0'1 2'3 9200 139'0 -1'5 6,950.00 2
669 112.50 0'1 2'2 9250 143'7 -1'5 7,193.75 4
1785 100.00 0'0 2'0 9300 148'5 -1'6 7,431.25 36
1701 93.75 0'0 1'7 9350 153'4 -1'6 7,675.00 1
983 87.50 0'0 1'6 9400 158'3 -1'6 7,918.75 14
176 81.25 0'0 1'5 9450 163'2 -1'6 8,162.50 1
2958 75.00 0'0 1'4 9500 168'1 -1'6 8,406.25 3
161 75.00 0'0 1'4 9550 173'1 -1'6 8,656.25 1
880 68.75 0'0 1'3 9600 178'0 -1'6 8,900.00 51
127 62.50 0'0 1'2 9650 182'7 -1'6 9,143.75 2
741 62.50 0'0 1'2 9700 187'7 -1'6 9,393.75 1
718 56.25 0'0 1'1 9750 192'6 -1'6 9,637.50 0
1124 56.25 0'0 1'1 9800 197'6 -1'6 9,887.50 1
69 56.25 0'1 1'1 9850 202'6 -1'5 10,137.50 1
622 50.00 0'0 1'0 9900 207'5 -1'6 10,381.25 4
473 50.00 0'0 1'0 9950 212'5 -1'6 10,631.25 1
8091 43.75 0'0 0'7 10000 217'4 -1'6 10,875.00 1
235 43.75 0'0 0'7 10050 222'4 -1'6 11,125.00 0
428 43.75 0'0 0'7 10100 227'4 -1'6 11,375.00 0
38 43.75 0'0 0'7 10150 232'4 -1'6 11,625.00 0
421 37.50 0'0 0'6 10200 237'3 -1'6 11,868.75 1
494 37.50 0'0 0'6 10300 247'3 -1'6 12,368.75 1
222 37.50 0'0 0'6 10400 257'3 -1'6 12,868.75 0
787 37.50 0'1 0'6 10500 267'3 -1'5 13,368.75 0
496 31.25 0'0 0'5 10600 277'2 -1'6 13,862.50 0
264 25.00 0'0 0'4 10700 287'1 -1'6 14,356.25 0
229 25.00 0'0 0'4 10800 297'1 -1'6 14,856.25 0
584 25.00 0'0 0'4 10900 307'1 -1'6 15,356.25 1
2333 25.00 0'1 0'4 11000 317'1 -1'5 15,856.25 1
219 18.75 0'0 0'3 11100 327'0 -1'6 16,350.00 0
259 18.75 0'0 0'3 11200 337'0 -1'6 16,850.00 0
161 18.75 0'0 0'3 11300 347'0 -1'6 17,350.00 0
70 18.75 0'0 0'3 11400 357'0 -1'6 17,850.00 0
663 12.50 -0'1 0'2 11500 366'7 -1'7 18,343.75 0
257 12.50 0'0 0'2 11600 376'7 -1'6 18,843.75 1
854 12.50 0'0 0'2 11700 386'7 -1'6 19,343.75 0
81 12.50 0'0 0'2 11800 396'7 -1'6 19,843.75 0
65 12.50 0'0 0'2 11900 406'7 -1'6 20,343.75 1
304 12.50 0'0 0'2 12000 416'7 -1'6 20,843.75 30
37 6.25 0'0 0'1 12100 426'6 -1'6 21,337.50 0
44 6.25 0'0 0'1 12200 436'6 -1'6 21,837.50 0
301 6.25 0'0 0'1 12300 446'6 -1'6 22,337.50 0
187 6.25 0'0 0'1 12400 456'6 -1'6 22,837.50 0
75 6.25 0'0 0'1 12500 466'6 -1'6 23,337.50 0
69 6.25 0'0 0'1 12600 476'6 -1'6 23,837.50 0
25 6.25 0'0 0'1 12700 486'6 -1'6 24,337.50 0
83 6.25 0'0 0'1 12800 496'6 -1'6 24,837.50 0
22 6.25 0'0 0'1 12900 506'6 -1'6 25,337.50 0
271 6.25 0'0 0'1 13000 516'6 -1'6 25,837.50 0
9 6.25 0'0 0'1 13100 526'6 -1'6 26,337.50 0
3 6.25 0'0 0'1 13200 536'6 -1'6 26,837.50 0
5 6.25 0'0 0'1 13300 546'6 -1'6 27,337.50 0
2 6.25 0'0 0'1 13400 556'6 -1'6 27,837.50 0
0 6.25 0'0 0'1 13500 566'6 -1'6 28,337.50 0
52 6.25 0'0 0'1 13600 576'6 -1'6 28,837.50 0
175 6.25 0'0 0'1 13700 586'6 -1'6 29,337.50 0
12 6.25 0'0 0'1 13800 596'6 -1'6 29,837.50 0
184 6.25 0'0 0'1 13900 606'6 -1'6 30,337.50 0
45 6.25 0'0 0'1 14000 616'6 -1'6 30,837.50 0
34 6.25 0'0 0'1 14100 626'6 -1'6 31,337.50 0
3 6.25 0'0 0'1 14200 636'6 -1'6 31,837.50 0
4 6.25 0'0 0'1 14300 646'6 -1'6 32,337.50 0
1 6.25 0'0 0'1 14400 656'6 -1'6 32,837.50 0
36 6.25 0'0 0'1 14500 666'6 -1'6 33,337.50 0
30 6.25 0'0 0'1 14600 676'6 -1'6 33,837.50 0
6 6.25 0'0 0'1 14700 686'6 -1'6 34,337.50 0
48 6.25 0'0 0'1 14800 696'6 -1'6 34,837.50 0
34 6.25 0'0 0'1 14900 706'6 -1'6 35,337.50 0
142 6.25 0'0 0'1 15000 716'6 -1'6 35,837.50 0
0 6.25 0'0 0'1 15050 721'6 -1'6 36,087.50 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
85
Windy
Feels Like
88 F
Humidity
52 %
Dew Point
66 F
Barometer
29.41 inHg
Winds
S 23 mph
Sunrise
05:48 AM
Sunset
08:27 PM

Thu 5/19

Fri 5/20

Sat 5/21

Sun 5/22

Mon 5/23

High

87 F

74 F

59 F

65 F

66 F

Low

58 F

61 F

49 F

41 F

44 F

Precip

24%

77%

64%

0%

50%

Key Cooperative E-Newsletter

Sign up to receive our e-newsletter every other month:
 
View the latest newsletter:
March 2022 > >

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