Launch into 2023 with Prepay!

Choose from a wide range of herbicide, insecticide, fungicide, adjuvant, and nutrition solutions to protect and nourish your crops.

Order Online

Stay Warm This Winter With Propane

Count on RVC to provide dependable propane service to keep your home and business fueled all year long.

Order Propane

Your Digital Partner

Access your RVC account through our mobile app and website, anytime of the day, from anywhere.

Visit Now

Cash Bids


Change Location
CORN- IA  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan
683'4
@C3H -0.1200 6.7150 01/30/2023 7:44:00 AM CST
 0'4
History Feb
683'4
@C3H -0.1000 6.7350 01/30/2023 7:44:00 AM CST
 0'4
History Mar
683'4
@C3H -0.0100 6.8250 01/30/2023 7:44:00 AM CST
 0'4
History Apr
680'6
@C3K 0.0700 6.8775 01/30/2023 7:44:00 AM CST
 0'6
History May
680'6
@C3K 0.0200 6.8275 01/30/2023 7:44:00 AM CST
 0'6
History Jun
666'6
@C3N 0.0500 6.7175 01/30/2023 7:44:00 AM CST
 1'0
History Jul
666'6
@C3N 0.0300 6.6975 01/30/2023 7:44:00 AM CST
 1'0
History Oct
588'6
@C3Z -0.3000 5.5875 01/30/2023 7:44:00 AM CST
 1'4
History Nov
588'6
@C3Z -0.2500 5.6375 01/30/2023 7:44:00 AM CST
 1'4
 
SOYBEANS- IA  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan
1527'0
@S3H -0.1300 15.1400 01/30/2023 7:44:00 AM CST
 17'4
History Feb
1527'0
@S3H -0.1000 15.1700 01/30/2023 7:44:00 AM CST
 17'4
History Mar
1527'0
@S3H -0.0100 15.2600 01/30/2023 7:44:00 AM CST
 17'4
History Apr
1521'2
@S3K 0.0500 15.2625 01/30/2023 7:44:00 AM CST
 16'6
History May
1521'2
@S3K 0.0400 15.2525 01/30/2023 7:44:00 AM CST
 16'6
History Jun
1511'6
@S3N 0.0500 15.1675 01/30/2023 7:44:00 AM CST
 15'6
History Jul
1511'6
@S3N 0.0400 15.1575 01/30/2023 7:44:00 AM CST
 15'6
History Oct
1362'2
@S3X -0.3000 13.3225 01/30/2023 7:44:00 AM CST
 11'0
History Nov
1362'2
@S3X -0.2000 13.4225 01/30/2023 7:44:00 AM CST
 11'0

Click to Subscribe 

Join the Market Edge email list and receive daily market commentary.

Market Edge

1/27/2023
AM Comments

Good morning, Grain market were mixed overnight and ended close to session lows.

Read More >


Download the RVC Customer Portal App


 
  • Manage Agronomy and Grain accounts
  • Make product purchases and pay invoices
  • Quickly make, monitor, and manage grain offers
Symbol Last Open Close High Low
CORN
Mar '23 @C3H 6.8350 6.8500 6.8725 6.8250
May '23 @C3K 6.8075 6.8125 6.8400 6.7975
Jul '23 @C3N 6.6675 6.6700 6.7000 6.6600
SOYBEANS
Mar '23 @S3H 15.2700 15.1625 15.3250 15.1625
May '23 @S3K 15.2125 15.1050 15.2675 15.1050
Jul '23 @S3N 15.1175 15.0100 15.1675 15.0100
SOYBEAN MEAL
Mar '23 @SM3H 482.3 475.8 484.5 475.3
May '23 @SM3K 466.8 461.3 468.5 461.3
Jul '23 @SM3N 455.9 451.7 456.5 451.2
WHEAT
Mar '23 @W3H 7.5375 7.5300 7.6250 7.4875
May '23 @W3K 7.6300 7.6225 7.7100 7.5775
LIVE CATTLE
Feb '23 @LE3G 156.725 156.725 156.725 157.000 156.500
Apr '23 @LE3J 160.825 160.625 160.825 161.025 160.200
LEAN HOGS
Feb '23 @HE3G 75.875 76.975 75.875 77.075 75.825
Apr '23 @HE3J 86.450 87.350 86.450 88.325 86.200
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 21,650.00 0'4 433'0 2500 0'1 0'0 6.25 1
0 21,150.00 0'4 423'0 2600 0'1 0'0 6.25 0
0 20,650.00 0'4 413'0 2700 0'1 0'0 6.25 0
0 20,150.00 0'4 403'0 2800 0'1 0'0 6.25 28
0 19,650.00 0'4 393'0 2900 0'1 0'0 6.25 0
5 19,150.00 0'4 383'0 3000 0'1 0'0 6.25 0
0 18,650.00 0'4 373'0 3100 0'1 0'0 6.25 0
0 18,150.00 0'4 363'0 3200 0'1 0'0 6.25 0
0 17,650.00 0'4 353'0 3300 0'1 0'0 6.25 0
0 17,150.00 0'4 343'0 3400 0'1 0'0 6.25 24
0 16,650.00 0'4 333'0 3500 0'1 0'0 6.25 720
0 16,150.00 0'4 323'0 3600 0'1 0'0 6.25 258
0 15,650.00 0'4 313'0 3700 0'1 0'0 6.25 2
0 15,150.00 0'4 303'0 3800 0'1 0'0 6.25 16
0 14,650.00 0'4 293'0 3900 0'1 0'0 6.25 628
1 14,150.00 0'4 283'0 4000 0'1 0'0 6.25 1583
0 13,650.00 0'4 273'0 4100 0'1 0'0 6.25 115
0 13,150.00 0'4 263'0 4200 0'1 0'0 6.25 252
0 12,650.00 0'4 253'0 4300 0'1 0'0 6.25 1266
4 12,150.00 0'4 243'0 4400 0'1 0'0 6.25 416
8 11,650.00 0'4 233'0 4500 0'1 0'0 6.25 1323
14 11,150.00 0'4 223'0 4600 0'1 0'0 6.25 949
1 10,650.00 0'4 213'0 4700 0'1 0'0 6.25 624
20 10,150.00 0'4 203'0 4800 0'1 0'0 6.25 942
0 9,900.00 0'4 198'0 4850 0'1 0'0 6.25 148
2 9,650.00 0'4 193'0 4900 0'1 0'0 6.25 886
0 9,400.00 0'4 188'0 4950 0'1 0'0 6.25 17
23 9,150.00 0'4 183'0 5000 0'1 0'0 6.25 3670
0 8,900.00 0'4 178'0 5050 0'1 0'0 6.25 152
23 8,650.00 0'4 173'0 5100 0'1 0'0 6.25 1761
0 8,400.00 0'4 168'0 5150 0'1 0'0 6.25 254
50 8,150.00 0'4 163'0 5200 0'1 0'0 6.25 1730
0 7,900.00 0'4 158'0 5250 0'2 0'1 12.50 142
298 7,650.00 0'4 153'0 5300 0'2 0'0 12.50 5663
0 7,406.25 0'5 148'1 5350 0'3 0'1 18.75 69
45 7,156.25 0'5 143'1 5400 0'3 0'1 18.75 814
0 6,906.25 0'5 138'1 5450 0'3 0'1 18.75 100
336 6,656.25 0'5 133'1 5500 0'3 0'1 18.75 7964
3 6,412.50 0'5 128'2 5550 0'4 0'2 25.00 516
123 6,162.50 0'5 123'2 5600 0'4 0'1 25.00 3687
4 5,912.50 0'5 118'2 5650 0'4 0'1 25.00 858
458 5,662.50 0'4 113'2 5700 0'4 0'0 25.00 1958
3 5,418.75 0'5 108'3 5750 0'5 0'1 31.25 908
648 5,168.75 0'5 103'3 5800 0'5 0'1 31.25 6991
3 4,918.75 0'5 98'3 5850 0'5 0'1 31.25 339
932 4,675.00 0'5 93'4 5900 0'5 0'0 31.25 3247
4 4,431.25 0'5 88'5 5950 0'6 0'1 37.50 469
2091 4,187.50 0'5 83'6 6000 0'6 -0'1 37.50 13688
79 3,937.50 0'5 78'6 6050 0'7 0'1 43.75 646
1038 3,800.00 2'2 76'0 6100 0'7 0'0 43.75 5568
5 3,443.75 0'5 68'7 6150 1'0 0'0 50.00 1181
1296 3,200.00 0'4 64'0 6200 1'1 0'0 56.25 8997
109 2,956.25 0'4 59'1 6250 1'2 0'0 62.50 1912
2166 2,837.50 2'4 56'6 6300 1'3 -0'1 68.75 8062
178 2,643.75 3'3 52'7 6350 1'5 -0'1 81.25 2385
4793 2,400.00 3'1 48'0 6400 1'6 -0'2 87.50 8760
452 2,006.25 0'2 40'1 6450 2'1 -0'1 106.25 1568
8687 1,981.25 3'6 39'5 6500 2'7 0'0 143.75 15161
1309 1,643.75 1'3 32'7 6550 3'1 -0'3 156.25 2906
10137 1,368.75 0'0 27'3 6600 4'4 0'1 225.00 16904
1255 1,175.00 -0'2 23'4 6650 5'1 -0'4 256.25 2758
9079 993.75 -0'4 19'7 6700 6'2 -0'6 312.50 9584
3481 837.50 -0'4 16'6 6750 7'7 -0'7 393.75 2855
12563 756.25 1'1 15'1 6800 9'5 -1'3 481.25 6094
3844 568.75 -0'6 11'3 6850 12'0 -1'3 600.00 2210
12539 556.25 1'7 11'1 6900 15'0 -1'2 750.00 3642
2910 443.75 1'3 8'7 6950 19'4 -1'2 975.00 14
18026 362.50 1'2 7'2 7000 23'0 -1'2 1,150.00 1873
1745 237.50 -0'7 4'6 7050 26'6 -1'2 1,337.50 15
6534 243.75 0'7 4'7 7100 30'7 -1'0 1,543.75 1273
2073 200.00 0'6 4'0 7150 35'1 -1'0 1,756.25 24
5840 150.00 0'2 3'0 7200 39'5 -0'7 1,981.25 1324
1948 112.50 -0'3 2'2 7250 44'1 -0'7 2,206.25 28
3108 93.75 0'0 1'7 7300 48'6 -0'6 2,437.50 325
1637 81.25 -0'2 1'5 7350 50'4 -3'0 2,525.00 1
4424 75.00 0'0 1'4 7400 58'3 -0'5 2,918.75 277
595 62.50 -0'1 1'2 7450 63'1 -0'5 3,156.25 10
13025 56.25 0'0 1'1 7500 65'1 -2'7 3,256.25 1361
1586 50.00 -0'1 1'0 7550 69'4 -3'3 3,475.00 5
3118 43.75 -0'1 0'7 7600 74'5 -3'1 3,731.25 161
485 43.75 -0'1 0'7 7650 80'2 -2'3 4,012.50 2
2709 37.50 0'0 0'6 7700 87'4 -0'4 4,375.00 37
373 37.50 0'0 0'6 7750 92'4 -0'4 4,625.00 5
2371 31.25 -0'1 0'5 7800 97'3 -0'5 4,868.75 4
425 31.25 -0'1 0'5 7850 102'3 -0'5 5,118.75 2
1843 31.25 0'0 0'5 7900 107'3 -0'4 5,368.75 302
2004 25.00 -0'1 0'4 7950 112'2 -0'5 5,612.50 2
12041 25.00 0'0 0'4 8000 117'2 -0'4 5,862.50 454
140 25.00 0'0 0'4 8050 122'2 -0'4 6,112.50 1
1269 18.75 -0'1 0'3 8100 127'1 -0'5 6,356.25 752
46 18.75 -0'1 0'3 8150 132'1 -0'5 6,606.25 1
1430 18.75 -0'1 0'3 8200 137'1 -0'5 6,856.25 1326
325 18.75 -0'1 0'3 8250 142'1 -0'5 7,106.25 0
1173 18.75 0'1 0'3 8300 147'0 -0'5 7,350.00 19
489 12.50 -0'1 0'2 8350 152'0 -0'5 7,600.00 0
1383 12.50 -0'1 0'2 8400 157'0 -0'5 7,850.00 33
126 12.50 0'0 0'2 8450 162'0 -0'4 8,100.00 0
4467 12.50 0'0 0'2 8500 167'0 -0'4 8,350.00 326
179 12.50 0'0 0'2 8550 172'0 -0'4 8,600.00 0
816 12.50 0'0 0'2 8600 177'0 -0'4 8,850.00 6
2259 6.25 -0'1 0'1 8700 187'0 -0'4 9,350.00 25
741 6.25 -0'1 0'1 8800 197'0 -0'4 9,850.00 1
621 6.25 0'0 0'1 8900 207'0 -0'4 10,350.00 3
2651 6.25 0'0 0'1 9000 217'0 -0'4 10,850.00 1
375 6.25 0'0 0'1 9100 227'0 -0'4 11,350.00 1
219 6.25 0'0 0'1 9200 237'0 -0'4 11,850.00 20
359 6.25 0'0 0'1 9300 247'0 -0'4 12,350.00 9
410 6.25 0'0 0'1 9400 257'0 -0'4 12,850.00 15
691 6.25 0'0 0'1 9500 267'0 -0'4 13,350.00 12
251 6.25 0'0 0'1 9600 277'0 -0'4 13,850.00 18
655 6.25 0'0 0'1 9700 287'0 -0'4 14,350.00 6
229 6.25 0'0 0'1 9800 297'0 -0'4 14,850.00 10
213 6.25 0'0 0'1 9900 307'0 -0'4 15,350.00 0
751 6.25 0'0 0'1 10000 317'0 -0'4 15,850.00 7
465 6.25 0'0 0'1 10100 327'0 -0'4 16,350.00 10
115 6.25 0'0 0'1 10200 337'0 -0'4 16,850.00 12
124 6.25 0'0 0'1 10300 347'0 -0'4 17,350.00 0
160 6.25 0'0 0'1 10400 357'0 -0'4 17,850.00 0
291 6.25 0'0 0'1 10500 367'0 -0'4 18,350.00 0
285 6.25 0'0 0'1 10600 377'0 -0'4 18,850.00 0
152 6.25 0'0 0'1 10700 387'0 -0'4 19,350.00 0
26 6.25 0'0 0'1 10800 397'0 -0'4 19,850.00 0
34 6.25 0'0 0'1 10900 407'0 -0'4 20,350.00 0
533 6.25 0'0 0'1 11000 417'0 -0'4 20,850.00 26
118 6.25 0'0 0'1 11100 427'0 -0'4 21,350.00 0
5 6.25 0'0 0'1 11200 437'0 -0'4 21,850.00 0
141 6.25 0'0 0'1 11300 447'0 -0'4 22,350.00 0
0 6.25 0'0 0'1 11400 457'0 -0'4 22,850.00 0
460 6.25 0'0 0'1 11500 467'0 -0'4 23,350.00 0
345 6.25 0'0 0'1 12500 567'0 -0'4 28,350.00 0
309 6.25 0'0 0'1 13000 617'0 -0'4 30,850.00 0
1 6.25 0'0 0'1 13800 697'0 -0'4 34,850.00 0
188 6.25 0'0 0'1 15000 817'0 -0'4 40,850.00 0
0 6.25 0'0 0'1 15200 837'0 -0'4 41,850.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
Download the RVC app for current location delivery hours.
 

Weather

Change Location
DAVENPORT
8
Cloudy
Feels Like
-9 F
Humidity
60 %
Dew Point
-3 F
Barometer
30.49 inHg
Winds
NNW 15 mph
Sunrise
07:16 AM
Sunset
05:15 PM

Mon 1/30

Tue 1/31

Wed 2/01

Thu 2/02

Fri 2/03

High

10 F

14 F

27 F

24 F

11 F

Low

-1 F

-3 F

4 F

10 F

1 F

Precip

0%

0%

0%

0%

0%

Boots On the Ground Year-Round

From one season to the next, River Valley Cooperative is there for member-owners and the communities we call home. Like you, we combine the latest technologies and insights with roll-up-your-sleeves hard work that doesn’t end with harvest. To us, every season of the year is another opportunity to grow. That commitment is why we’ve been around since 1906 and why we’ll be here for generations to come.

Learn More >

Discover a Career at River Valley Cooperative

Join Our Team

We are always looking to add talent to our teams. Learn more about positions with River Valley Cooperative.

Learn More >

Who We Hire

Our employee team is behind our ongoing success. Each of us plays a role in providing personalized services and expert solutions to ensure the success of our member-owners, customers, and company. 

Learn More >

Student Internships

We source the top colleges and universities in our area to bring the best new talent to our organization. 

Learn More >

Connected to Our Communities

River Valley Cooperative believes in giving back to the communities where our facilities are located and where our employees live, work and play. Throughout the year, donations are presented to many essential local organizations and events, including area food banks, community projects, 4-H and FFA youth activities, and through our Intern Tuition Reimbursement Program.