Cash Bids

ADM Burlington


 
Aug
Sep
Oct
CORN
3.21 -0.50
3.36 -0.35
3.41 -0.40
SOYBEANS
8.28 -0.52
8.32 -0.48
8.30 -0.50

ADM hours

ADM - Clinton
Friday 5a-7p
Sat 5a-3p
Sun 7a-3p
Mon 5a-7p

ADM-CR
Friday 5a-7p
Sat 5a-3p
Sun 7a-3p
Mon 5a-7p

Market Edge

8/16/2019 PM Comments 

Corn and soybean futures were higher today.

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 3.7100 3.6150 3.7100 3.7125 3.6125
Dec '19 @C9Z 3.8075 3.7200 3.8075 3.8100 3.7150
Mar '20 @C0H 3.9275 3.8425 3.9275 3.9300 3.8400
SOYBEANS
Sep '19 @S9U 8.6725 8.5825 8.6725 8.6800 8.5825
Nov '19 @S9X 8.7975 8.7100 8.7975 8.8075 8.7075
Jan '20 @S0F 8.9350 8.8500 8.9350 8.9425 8.8450
SOYBEAN MEAL
Sep '19 @SM9U 294.9 291.9 294.9 295.6 291.9
Oct '19 @SM9V 296.8 293.7 296.8 297.5 293.7
Dec '19 @SM9Z 300.3 297.4 300.3 301.0 297.0
WHEAT
Sep '19 @W9U 4.7075 4.7025 4.7075 4.7300 4.6725
Dec '19 @W9Z 4.7750 4.7600 4.7750 4.7875 4.7400
LIVE CATTLE
Aug '19 @LE9Q 99.925 100.800 99.925 101.000 99.700
Oct '19 @LE9V 98.050 98.950 98.050 99.375 97.775
LEAN HOGS
Oct '19 @HE9V 62.000 65.300 62.000 66.525 62.000
Dec '19 @HE9Z 60.775 63.825 60.775 64.750 60.750
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 3,306.25 10'2 66'1 3050 0'1 0'0 6.25 0
0 3,056.25 10'2 61'1 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 -0'1 6.25 3017
11 1,806.25 10'0 36'1 3350 0'1 -0'2 6.25 1776
197 1,556.25 9'6 31'1 3400 0'1 -0'4 6.25 8480
6 1,312.50 9'4 26'2 3450 0'2 -0'6 12.50 4859
707 1,068.75 8'6 21'3 3500 0'3 -1'4 18.75 7108
191 831.25 7'6 16'5 3550 0'5 -2'4 31.25 1222
5039 612.50 6'3 12'2 3600 1'2 -3'7 62.50 12867
4374 425.00 4'7 8'4 3650 2'4 -5'3 125.00 8630
11002 268.75 3'2 5'3 3700 4'3 -6'7 218.75 16465
6122 156.25 2'0 3'1 3750 7'1 -8'2 356.25 3758
8528 75.00 0'7 1'4 3800 10'4 -9'3 525.00 20413
3628 37.50 0'3 0'6 3850 14'6 -9'7 737.50 7740
9002 18.75 0'1 0'3 3900 19'3 -10'1 968.75 11663
4177 12.50 0'1 0'2 3950 24'2 -10'1 1,212.50 9390
23721 6.25 0'0 0'1 4000 29'1 -10'2 1,456.25 19934
4532 6.25 0'0 0'1 4050 34'1 -10'2 1,706.25 8354
20496 6.25 0'0 0'1 4100 39'1 -10'2 1,956.25 19358
5394 6.25 0'0 0'1 4150 44'1 -10'2 2,206.25 7198
31939 6.25 0'0 0'1 4200 49'1 -10'2 2,456.25 13768
7806 6.25 0'0 0'1 4250 54'1 -10'2 2,706.25 3335
20436 6.25 0'0 0'1 4300 59'1 -10'2 2,956.25 12625
6951 6.25 0'0 0'1 4350 64'1 -10'2 3,206.25 1914
23371 6.25 0'0 0'1 4400 69'1 -10'2 3,456.25 5835
6978 6.25 0'0 0'1 4450 74'1 -10'2 3,706.25 1437
40958 6.25 0'0 0'1 4500 79'1 -10'2 3,956.25 5924
7722 6.25 0'0 0'1 4550 84'1 -10'2 4,206.25 2929
14230 6.25 0'0 0'1 4600 89'1 -10'2 4,456.25 1288
5674 6.25 0'0 0'1 4650 94'1 -10'2 4,706.25 870
12382 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 5,456.25 168
2577 6.25 0'0 0'1 4850 114'1 -10'2 5,706.25 61
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 129'1 -10'2 6,456.25 171
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
67
Partly Cloudy
Feels Like
67 F
Humidity
87 %
Dew Point
63 F
Barometer
29.88 inHg
Winds
SW 5 mph
Sunrise
06:14:00
Sunset
19:58:00

Sun 8/18

Mon 8/19

Tue 8/20

Wed 8/21

Thu 8/22

High

83 F

84 F

87 F

83 F

80 F

Low

65 F

64 F

67 F

67 F

58 F

Precip

80%

20%

50%

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.