Home - River Valley

Cash Bids

CASH BIDS
FUTURES
OPTIONS

ADM Grain-Clinton

Apr

May

June

SOYBEANS

13.72 0.01

13.74 0.03

13.65 0.10

Bid Details

	Symbol	Last	Open	High	Low

CORN
Mar '21	@C1H	5.2950	5.1300	5.3125	5.0800
May '21	@C1K	5.3150	5.1575	5.3375	5.1050
Jul '21	@C1N	5.2550	5.1050	5.2775	5.0600


SOYBEANS
Mar '21	@S1H	13.7225	13.4825	13.7650	13.3350
May '21	@S1K	13.7025	13.4575	13.7525	13.3250
Jul '21	@S1N	13.5425	13.2900	13.5875	13.1550


SOYBEAN MEAL
Mar '21	@SM1H	438.0	430.2	439.7	425.6
May '21	@SM1K	434.6	427.1	436.2	422.4
Jul '21	@SM1N	430.4	422.1	431.7	418.4


WHEAT
Mar '21	@W1H	6.6525	6.4675	6.6775	6.4125
May '21	@W1K	6.6375	6.4775	6.6575	6.4200


LIVE CATTLE
Feb '21	@LE1G	117.025	116.500	117.625	116.475
Apr '21	@LE1J	123.075	122.675	123.700	122.475


LEAN HOGS
Feb '21	@HE1G	70.075	70.750	70.750	69.775
Apr '21	@HE1J	76.950	76.750	77.600	76.475

Interval:

Duration:

Chart Type:

Range : Start Date End Date


Call				Strike	Put
Options data delayed by at least 10 minutes.
Open Interest	Premium	Change	Last	Strike	Last	Change	Premium	Open Interest

1	17,081.25	11'0	341'5	1700	0'1	0'0	6.25	0
0	16,581.25	11'0	331'5	1800	0'1	0'0	6.25	0
1	16,081.25	11'0	321'5	1900	0'1	0'0	6.25	62
160	15,581.25	11'0	311'5	2000	0'1	0'0	6.25	0
0	15,081.25	11'0	301'5	2100	0'1	0'0	6.25	0
0	14,581.25	11'0	291'5	2200	0'1	0'0	6.25	284
0	14,081.25	11'0	281'5	2300	0'1	0'0	6.25	0
0	13,581.25	11'0	271'5	2400	0'1	0'0	6.25	1
0	13,081.25	11'0	261'5	2500	0'1	0'0	6.25	257
0	12,581.25	11'0	251'5	2600	0'1	0'0	6.25	478
0	12,081.25	11'0	241'5	2700	0'1	0'0	6.25	451
0	11,581.25	11'0	231'5	2800	0'1	0'0	6.25	1268
4	11,081.25	11'0	221'5	2900	0'1	0'0	6.25	1044
16	10,581.25	11'0	211'5	3000	0'1	0'0	6.25	4698
39	10,081.25	11'0	201'5	3100	0'1	0'0	6.25	2838
0	9,831.25	11'0	196'5	3150	0'1	0'0	6.25	101
166	9,581.25	11'0	191'5	3200	0'1	0'0	6.25	5933
8	9,331.25	11'0	186'5	3250	0'1	0'0	6.25	176
339	9,081.25	11'0	181'5	3300	0'1	0'0	6.25	4620
1	8,831.25	11'0	176'5	3350	0'1	0'0	6.25	153
1498	8,581.25	11'0	171'5	3400	0'1	0'0	6.25	8785
0	8,331.25	11'0	166'5	3450	0'1	0'0	6.25	72
2153	8,900.00	16'3	178'0	3500	0'1	0'0	6.25	9530
1	7,831.25	11'0	156'5	3550	0'1	0'0	6.25	368
2480	8,318.75	14'6	166'3	3600	0'1	0'0	6.25	9405
8	7,331.25	11'0	146'5	3650	0'1	0'0	6.25	1099
6637	7,925.00	16'7	158'4	3700	0'1	0'0	6.25	12269
0	6,831.25	10'7	136'5	3750	0'1	-0'1	6.25	936
9371	7,437.50	17'1	148'6	3800	0'1	-0'1	6.25	17161
34	6,331.25	10'7	126'5	3850	0'1	-0'1	6.25	694
4158	6,831.25	15'0	136'5	3900	0'1	0'0	6.25	10998
16	5,831.25	10'6	116'5	3950	0'1	0'0	6.25	4626
11786	6,500.00	18'3	130'0	4000	0'1	0'0	6.25	12798
204	5,331.25	10'5	106'5	4050	0'1	0'0	6.25	2708
8375	5,906.25	16'3	118'1	4100	0'2	0'0	12.50	7098
692	4,837.50	10'5	96'6	4150	0'2	-0'3	12.50	2290
16004	5,450.00	17'1	109'0	4200	0'3	-0'3	18.75	10175
3040	4,350.00	10'5	87'0	4250	0'3	-0'1	18.75	4770
11087	4,900.00	15'7	98'0	4300	0'2	-0'3	12.50	6929
1716	3,862.50	10'4	77'2	4350	0'4	-0'2	25.00	2513
7823	4,487.50	17'3	89'6	4400	0'5	-0'2	31.25	4975
1306	3,381.25	10'2	67'5	4450	0'5	-0'4	31.25	3123
16225	4,000.00	17'1	80'0	4500	0'6	-0'5	37.50	8420
1316	3,400.00	9'7	68'0	4550	1'0	-0'5	50.00	1589
9319	3,500.00	16'4	70'0	4600	1'0	-1'0	50.00	6494
3010	2,450.00	8'7	49'0	4650	1'2	-1'2	62.50	4550
7751	2,962.50	14'5	59'2	4700	1'5	-1'4	81.25	8767
1272	2,375.00	7'0	47'4	4750	2'0	-2'0	100.00	3827
7042	2,537.50	14'3	50'6	4800	2'5	-2'2	131.25	8501
2548	2,218.75	11'6	44'3	4850	3'1	-3'0	156.25	3786
7604	2,043.75	11'6	40'7	4900	3'7	-3'6	193.75	11360
3775	1,906.25	12'4	38'1	4950	4'7	-4'2	243.75	5417
28224	1,818.75	13'6	36'3	5000	6'2	-4'7	312.50	18631
1524	1,500.00	10'3	30'0	5050	7'7	-5'2	393.75	5960
6997	1,350.00	10'0	27'0	5100	8'6	-6'6	437.50	8244
6113	1,225.00	10'0	24'4	5150	10'6	-7'2	537.50	5183
10777	1,162.50	10'6	23'2	5200	13'5	-7'3	681.25	3753
6982	1,043.75	10'1	20'7	5250	15'0	-9'2	750.00	2926
11089	900.00	8'7	18'0	5300	17'6	-9'7	887.50	4193
5347	781.25	7'6	15'5	5350	21'4	-9'7	1,075.00	544
7064	687.50	7'0	13'6	5400	25'0	-10'2	1,250.00	534
1089	568.75	5'4	11'3	5450	39'3	-9'6	1,968.75	162
16529	525.00	5'4	10'4	5500	43'4	-10'0	2,175.00	319
747	468.75	5'1	9'3	5550	47'6	-10'1	2,387.50	78
11454	393.75	4'1	7'7	5600	39'5	-12'5	1,981.25	197
2126	356.25	3'7	7'1	5650	56'6	-10'3	2,837.50	79
3187	281.25	2'7	5'5	5700	61'2	-10'4	3,062.50	112
1362	268.75	3'0	5'3	5750	65'7	-10'5	3,293.75	7
4980	212.50	2'1	4'2	5800	70'5	-10'5	3,531.25	24
795	212.50	2'3	4'2	5850	75'3	-10'6	3,768.75	13
1168	187.50	2'0	3'6	5900	79'7	-0'3	3,993.75	8
733	75.00	0'2	1'4	5950	85'0	-10'6	4,250.00	30
4530	137.50	1'4	2'6	6000	89'6	-10'7	4,487.50	10
546	56.25	0'1	1'1	6050	94'5	-10'7	4,731.25	23
572	100.00	0'7	2'0	6100	99'5	-10'6	4,981.25	13
206	100.00	1'0	2'0	6150	104'4	-10'7	5,225.00	0
412	75.00	0'5	1'4	6200	109'3	-10'7	5,468.75	0
148	81.25	0'7	1'5	6250	114'2	-10'7	5,712.50	0
1096	75.00	0'6	1'4	6300	119'2	-10'7	5,962.50	230
423	56.25	0'3	1'1	6350	124'2	-10'6	6,212.50	0
634	31.25	0'1	0'5	6400	129'1	-10'7	6,456.25	1
52	43.75	0'3	0'7	6450	134'0	-11'0	6,700.00	0
5884	43.75	0'3	0'7	6500	139'0	-10'7	6,950.00	0
206	25.00	0'1	0'4	6550	144'0	-10'7	7,200.00	0
395	43.75	0'3	0'7	6600	149'0	-10'6	7,450.00	0
162	31.25	0'1	0'5	6650	154'0	-10'6	7,700.00	0
253	18.75	0'1	0'3	6700	158'7	-10'7	7,943.75	0
275	31.25	0'2	0'5	6800	168'7	-10'6	8,443.75	33
231	18.75	0'2	0'3	6900	178'7	-10'6	8,943.75	50
45	12.50	0'1	0'2	7000	188'6	-10'7	9,437.50	61
11	12.50	0'1	0'2	7100	198'6	-10'7	9,937.50	0
15	12.50	0'1	0'2	7200	208'6	-10'7	10,437.50	25
20	12.50	0'1	0'2	7300	218'6	-10'7	10,937.50	0
104	12.50	0'1	0'2	7400	228'5	-11'0	11,431.25	0
10	6.25	0'0	0'1	7500	238'5	-11'0	11,931.25	0
0	6.25	0'0	0'1	7600	248'5	-11'0	12,431.25	0
0	6.25	0'0	0'1	7700	258'5	-11'0	12,931.25	0
10	6.25	0'0	0'1	7800	268'5	-11'0	13,431.25	0
0	6.25	0'0	0'1	7900	278'5	-11'0	13,931.25	0

Options data delayed by at least 10 minutes.

Location Delivery Hours

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Change Location

DAVENPORT

Cloudy

Feels Like

8 F

Humidity

78 %

Dew Point

17 F

Barometer

30 inHg

Winds

N 20 mph

Sunrise

07:19 AM

Sunset

05:10 PM

5-DAY FORECAST

Tue 1/26

Wed 1/27

Thu 1/28

Fri 1/29

Sat 1/30

High

25 F

21 F

20 F

27 F

34 F

Low

15 F

9 F

2 F

11 F

26 F

Precip

68%

60%

Weather Dashboard

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 >

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 scholarship program.

Caring for the Land

River Valley Cooperative believes in keeping the land and soil healthy now and for future generations. We work with our customers, whether it be with the livestock that they care for or the products used to protect crops, to make positive choices. Precision ag technology has enabled farmers to manage inputs efficiently, by making applications to fields that require additional nutrients.

Our Mission

River Valley Cooperative is dedicated to delivering personalized services and expert solutions that enhance and ensure the long-term viability of our customer-owners, employees and communities.