Cash Bids

ADM Burlington


 
Aug
Sep
Oct
CORN
3.15 -0.50
3.30 -0.35
3.35 -0.40
SOYBEANS
8.21 -0.52
8.25 -0.48
8.23 -0.50

ADM hours

ADM - Clinton
Mon 5a-7p
Tues 5a-7p

ADM-CR
Mon 5a-7p
Tues 5a-7p

Market Edge

8/19/2019 AM Comments 

Corn and soybean are starting out the week lower this morning.

Read More >


Now available,
River Valley Grain Bid App

NOTICE FOR ANDROID USERS: Due to issues with a recent Android update, you may be seeing a blank screen. To correct this, go to Settings-> Apps -> River Valley Cooperative app -> Storage -> Clear Cache. This will erase the bad data causing the white screen. If that does not work, also clear the app data in the same storage place.
Symbol Last Open Close High Low
CORN
Sep '19 @C9U 3.6525 3.6725 3.6825 3.6375
Dec '19 @C9Z 3.7500 3.7700 3.7825 3.7375
Mar '20 @C0H 3.8750 3.8925 3.9000 3.8625
SOYBEANS
Sep '19 @S9U 8.6075 8.6225 8.6500 8.5825
Nov '19 @S9X 8.7325 8.7475 8.7775 8.7075
Jan '20 @S0F 8.8700 8.8850 8.9125 8.8450
SOYBEAN MEAL
Sep '19 @SM9U 294.7 293.5 294.7 292.1
Oct '19 @SM9V 296.2 295.4 296.5 293.9
Dec '19 @SM9Z 299.8 298.9 300.0 297.4
WHEAT
Sep '19 @W9U 4.6800 4.6900 4.7050 4.6500
Dec '19 @W9Z 4.7450 4.7525 4.7675 4.7150
LIVE CATTLE
Aug '19 @LE9Q 101.450 100.600 101.750 100.600
Oct '19 @LE9V 99.500 98.925 99.925 98.700
LEAN HOGS
Oct '19 @HE9V 64.125 62.325 64.425 62.150
Dec '19 @HE9Z 62.600 60.850 62.850 60.775
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 13,556.25 10'2 271'1 1000 0'1 0'0 6.25 0
250 9,556.25 10'2 191'1 1800 0'1 0'0 6.25 0
0 9,056.25 10'2 181'1 1900 0'1 0'0 6.25 0
0 8,556.25 10'2 171'1 2000 0'1 0'0 6.25 0
0 8,056.25 10'2 161'1 2100 0'1 0'0 6.25 0
0 7,556.25 10'2 151'1 2200 0'1 0'0 6.25 0
1 7,056.25 10'2 141'1 2300 0'1 0'0 6.25 0
0 6,556.25 10'2 131'1 2400 0'1 0'0 6.25 0
0 6,056.25 10'2 121'1 2500 0'1 0'0 6.25 0
0 5,556.25 10'2 111'1 2600 0'1 0'0 6.25 23
0 5,056.25 10'2 101'1 2700 0'1 0'0 6.25 556
0 4,806.25 10'2 96'1 2750 0'1 0'0 6.25 0
0 4,556.25 10'2 91'1 2800 0'1 0'0 6.25 590
0 4,306.25 10'2 86'1 2850 0'1 0'0 6.25 0
0 4,056.25 10'2 81'1 2900 0'1 0'0 6.25 319
0 3,806.25 10'2 76'1 2950 0'1 0'0 6.25 0
0 3,556.25 10'2 71'1 3000 0'1 0'0 6.25 1344
0 3,000.00 -6'1 60'0 3050 0'1 0'0 6.25 0
0 2,750.00 -6'1 55'0 3100 0'1 0'0 6.25 1296
0 2,806.25 10'2 56'1 3150 0'1 0'0 6.25 344
11 2,556.25 10'2 51'1 3200 0'1 0'0 6.25 1178
0 2,306.25 10'2 46'1 3250 0'1 0'0 6.25 303
41 2,056.25 10'1 41'1 3300 0'1 0'0 6.25 3017
15 1,806.25 10'0 36'1 3350 0'1 -0'2 6.25 1776
187 1,556.25 9'6 31'1 3400 0'2 0'1 12.50 8480
6 1,275.00 -0'6 25'4 3450 0'3 0'1 18.75 4715
707 1,068.75 8'6 21'3 3500 0'5 0'2 31.25 7294
131 831.25 7'6 16'5 3550 1'1 0'4 56.25 1238
7318 406.25 -4'1 8'1 3600 2'0 0'6 100.00 12340
4648 243.75 -3'5 4'7 3650 4'1 1'5 206.25 9585
14449 131.25 -2'6 2'5 3700 7'0 2'5 350.00 16275
6269 62.50 -1'7 1'2 3750 10'4 3'3 525.00 3727
10745 25.00 -1'0 0'4 3800 14'4 4'0 725.00 20282
3577 12.50 -0'4 0'2 3850 19'7 5'1 993.75 7724
10278 12.50 -0'1 0'2 3900 23'7 4'4 1,193.75 11635
4173 6.25 -0'1 0'1 3950 31'3 7'1 1,568.75 9310
23718 6.25 0'0 0'1 4000 34'3 5'2 1,718.75 19489
4705 6.25 0'0 0'1 4050 34'1 -10'2 1,706.25 8352
20492 6.25 0'0 0'1 4100 44'0 4'7 2,200.00 19166
5394 6.25 0'0 0'1 4150 44'1 -10'2 2,206.25 7172
31936 6.25 0'0 0'1 4200 55'6 6'5 2,787.50 13714
7811 6.25 0'0 0'1 4250 54'1 -10'2 2,706.25 3322
20436 6.25 0'0 0'1 4300 65'1 6'0 3,256.25 12119
6951 6.25 0'0 0'1 4350 69'2 5'1 3,462.50 1881
23336 6.25 0'0 0'1 4400 74'4 5'3 3,725.00 5174
6978 6.25 0'0 0'1 4450 74'1 -10'2 3,706.25 1387
40962 6.25 0'0 0'1 4500 84'0 4'7 4,200.00 5691
7728 6.25 0'0 0'1 4550 84'1 -10'2 4,206.25 2887
14230 6.25 0'0 0'1 4600 95'0 5'7 4,750.00 1113
5674 6.25 0'0 0'1 4650 94'1 -10'2 4,706.25 865
12379 6.25 0'0 0'1 4700 99'1 -10'2 4,956.25 244
4692 6.25 0'0 0'1 4750 104'1 -10'2 5,206.25 62
15910 6.25 0'0 0'1 4800 109'1 -10'2 5,456.25 166
2577 6.25 0'0 0'1 4850 114'1 -10'2 5,706.25 56
5666 6.25 0'0 0'1 4900 119'1 -10'2 5,956.25 138
2260 6.25 0'0 0'1 4950 124'1 -10'2 6,206.25 50
26527 6.25 0'0 0'1 5000 135'4 6'3 6,775.00 171
2459 6.25 0'0 0'1 5050 134'1 -10'2 6,706.25 4
5419 6.25 0'0 0'1 5100 139'1 -10'2 6,956.25 58
1234 6.25 0'0 0'1 5150 144'1 -10'2 7,206.25 3
7096 6.25 0'0 0'1 5200 149'1 -10'2 7,456.25 0
2286 6.25 0'0 0'1 5250 154'1 -10'2 7,706.25 2
2696 6.25 0'0 0'1 5300 159'1 -10'2 7,956.25 2
517 6.25 0'0 0'1 5350 164'1 -10'2 8,206.25 1
2263 6.25 0'0 0'1 5400 169'1 -10'2 8,456.25 5
650 6.25 0'0 0'1 5450 174'1 -10'2 8,706.25 2
8146 6.25 0'0 0'1 5500 179'1 -10'2 8,956.25 5
1922 6.25 0'0 0'1 5550 184'1 -10'2 9,206.25 3
1329 6.25 0'0 0'1 5600 189'1 -10'2 9,456.25 1
141 6.25 0'0 0'1 5650 194'1 -10'2 9,706.25 1
1639 6.25 0'0 0'1 5700 199'1 -10'2 9,956.25 4
532 6.25 0'0 0'1 5750 204'1 -10'2 10,206.25 1
1104 6.25 0'0 0'1 5800 209'1 -10'2 10,456.25 3
1146 6.25 0'0 0'1 5900 219'1 -10'2 10,956.25 3
7009 6.25 0'0 0'1 6000 229'1 -10'2 11,456.25 1
4514 6.25 0'0 0'1 6100 239'1 -10'2 11,956.25 2
528 6.25 0'0 0'1 6200 249'1 -10'2 12,456.25 1
1051 6.25 0'0 0'1 6300 259'1 -10'2 12,956.25 3
1482 6.25 0'0 0'1 6400 269'1 -10'2 13,456.25 0
1816 6.25 0'0 0'1 6500 279'1 -10'2 13,956.25 0
422 6.25 0'0 0'1 6600 289'1 -10'2 14,456.25 0
952 6.25 0'0 0'1 6700 299'1 -10'1 14,956.25 0
498 6.25 0'0 0'1 6800 309'1 -10'1 15,456.25 0
669 6.25 0'0 0'1 6900 319'1 -10'1 15,956.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
74
Mostly Sunny
Feels Like
75 F
Humidity
82 %
Dew Point
68 F
Barometer
29.99 inHg
Winds
ENE 8 mph
Sunrise
06:15:00
Sunset
19:56:00

Mon 8/19

Tue 8/20

Wed 8/21

Thu 8/22

Fri 8/23

High

84 F

83 F

83 F

79 F

78 F

Low

67 F

67 F

67 F

58 F

55 F

Precip

42%

40%

0%

0%

0%

On the Ground Year Round Video Series

Careers at River Valley

Join Our Team

We are always looking to add great talent to our teams.  View open positions with River Valley today.

Learn More >

Who We Hire

River Valley’s 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 >

Students

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

Learn More >

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 >

We're Connected to Our Communities

We have a strong attachment and are heavily engaged with those communities we operate in. River Valley Cooperative has 250 full-time employees and another 50-70 part-time employees during our busy spring and fall seasons. These are good paying jobs with benefits for families in our rural communities. Many of our employees are involved in local community activities serving on town councils, school boards, fire departments, and as EMTs providing medical support in our communities. Many, along with their families, are also actively engaged in school and local activities that benefit the communities that they live in.

Caring For The Land

River Valley Cooperative has a strong stance, as many of our customers do, on wanting to do the right things for our soils, our water, and our communities. We work with our customers, whether it be with the livestock that they take care of or the crop production products that they use on their land, to make good choices. We provide precision ag programs, which include soil sampling. We like to call it by the square foot rather than by the field, but it allows customers to work with prescriptions that best fit the parts of the fields that require nutrients and for maintenance of growing a good crop without being excessive in what they do. Our farmer customers do a really good job of balancing that.

Our Mission Statement

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.