Begin Your Career

Now hiring 2021 Seasonal Operators and Seasonal Drivers.

Apply Today

Stay safe this harvest season!

River Valley Cooperative believes in protecting the families and children in our farming communities.

Sign in or Sign up for the RVC Customer Portal

Pay Invoices | Product Quotes | Past Purchases | Shop Online

Visit Now

Become a Member of the Cooperative

As a member-owned cooperative, we’re focused on meeting the needs of area producers and serving our local communities.

Download a Membership Application

Cash Bids

ADM Grain-Clinton


 
By 10/23
LH Oct
LW Oct
SOYBEANS

Click to Subscribe 

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

Market Edge

10/19/2021
PM Comments

Corn and soybean futures finished mixed with corn down and soybeans up. 

Read More >

RV Coop Grain App

Introducing River Valley Cooperative's new app!
Make smarter, faster, more informed decisions with real-time scale tickets, contracts, cash bids and more available on the app. 

Download the free app from the App or Play stores.
Symbol Last Open Close High Low
CORN
Dec '21 @C1Z 5.3450 5.3000 5.3475 5.2850
Mar '22 @C2H 5.4275 5.3900 5.4350 5.3725
May '22 @C2K 5.4650 5.4300 5.4700 5.4150
SOYBEANS
Nov '21 @S1X 12.3700 12.2775 12.3900 12.2475
Jan '22 @S2F 12.4650 12.3700 12.4825 12.3400
Mar '22 @S2H 12.5525 12.4550 12.5725 12.4300
SOYBEAN MEAL
Dec '21 @SM1Z 324.1 322.7 324.6 321.7
Jan '22 @SM2F 324.1 322.4 324.4 321.7
Mar '22 @SM2H 324.7 323.3 325.0 322.6
WHEAT
Dec '21 @W1Z 7.4200 7.3700 7.4400 7.3650
Mar '22 @W2H 7.5400 7.4900 7.5575 7.4900
LIVE CATTLE
Oct '21 @LE1V 125.000 125.500 125.000 125.800 124.875
Dec '21 @LE1Z 130.025 130.500 130.025 131.125 129.875
LEAN HOGS
Dec '21 @HE1Z 77.400 78.500 77.400 78.750 77.275
Feb '22 @HE2G 80.450 81.575 80.450 81.675 80.350
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
1 17,518.75 -2'4 350'3 1800 0'1 0'0 6.25 1
6 17,018.75 -2'4 340'3 1900 0'1 0'0 6.25 9
105 16,518.75 -2'4 330'3 2000 0'1 0'0 6.25 0
1 16,018.75 -2'4 320'3 2100 0'1 0'0 6.25 14
0 15,518.75 -2'4 310'3 2200 0'1 0'0 6.25 11
0 15,018.75 -2'4 300'3 2300 0'1 0'0 6.25 176
7 14,518.75 -2'4 290'3 2400 0'1 0'0 6.25 4
101 14,018.75 -2'4 280'3 2500 0'1 0'0 6.25 855
7 13,518.75 -2'4 270'3 2600 0'1 0'0 6.25 23
20 13,018.75 -2'4 260'3 2700 0'1 0'0 6.25 64
43 12,518.75 -2'4 250'3 2800 0'1 0'0 6.25 300
86 12,018.75 -2'4 240'3 2900 0'1 0'0 6.25 431
340 11,518.75 -2'4 230'3 3000 0'1 0'0 6.25 1256
11 11,018.75 -2'4 220'3 3100 0'1 0'0 6.25 1063
260 10,518.75 -2'4 210'3 3200 0'1 0'0 6.25 2066
10151 10,018.75 -2'4 200'3 3300 0'1 0'0 6.25 7669
1013 9,518.75 -2'4 190'3 3400 0'1 0'0 6.25 12430
203 9,018.75 -2'4 180'3 3500 0'1 0'0 6.25 7709
785 8,518.75 -2'4 170'3 3600 0'1 0'0 6.25 12958
1217 8,018.75 -2'4 160'3 3700 0'1 0'0 6.25 9687
4491 7,518.75 -2'4 150'3 3800 0'1 0'0 6.25 9568
0 7,268.75 -2'4 145'3 3850 0'1 0'0 6.25 3
5548 7,018.75 -2'4 140'3 3900 0'1 0'0 6.25 9230
1 6,768.75 -2'4 135'3 3950 0'1 0'0 6.25 401
14544 6,518.75 -2'4 130'3 4000 0'1 0'0 6.25 21369
0 6,268.75 -2'4 125'3 4050 0'1 0'0 6.25 5
3957 6,018.75 -2'4 120'3 4100 0'1 0'0 6.25 13131
17 5,768.75 -2'4 115'3 4150 0'1 0'0 6.25 602
9134 5,518.75 -2'5 110'3 4200 0'1 -0'1 6.25 17311
0 5,268.75 -2'5 105'3 4250 0'1 -0'1 6.25 2059
3241 5,025.00 -2'5 100'4 4300 0'2 -0'1 12.50 7824
2 4,775.00 -2'5 95'4 4350 0'2 -0'1 12.50 314
4638 4,531.25 -2'5 90'5 4400 0'3 0'0 18.75 13677
0 4,287.50 -2'4 85'6 4450 0'4 0'0 25.00 589
8831 4,043.75 -2'3 80'7 4500 0'4 -0'1 25.00 15312
4 3,793.75 -2'4 75'7 4550 0'5 0'0 31.25 601
7277 3,550.00 -2'3 71'0 4600 0'6 0'0 37.50 9359
28 3,306.25 -2'4 66'1 4650 1'0 0'1 50.00 1471
5051 3,068.75 -2'3 61'3 4700 1'0 -0'1 50.00 8530
6 2,831.25 -2'3 56'5 4750 1'3 0'1 68.75 1402
7708 2,593.75 -2'3 51'7 4800 1'5 0'0 81.25 16390
5 2,362.50 -2'2 47'2 4850 1'7 -0'1 93.75 3614
4192 2,137.50 -2'2 42'6 4900 2'4 0'2 125.00 11315
319 1,918.75 -2'3 38'3 4950 2'7 -0'2 143.75 3526
26525 1,718.75 -2'2 34'3 5000 3'4 -0'5 175.00 32566
1614 1,518.75 -2'1 30'3 5050 5'1 0'3 256.25 1479
10613 1,337.50 -2'1 26'6 5100 5'4 -1'0 275.00 10762
1243 1,168.75 -1'7 23'3 5150 7'0 -1'1 350.00 3919
12291 1,150.00 2'6 23'0 5200 8'6 -1'2 437.50 18668
1806 981.25 2'2 19'5 5250 10'5 -1'4 531.25 1375
9975 843.75 2'0 16'7 5300 12'7 -1'6 643.75 9891
2893 725.00 2'0 14'4 5350 17'6 0'4 887.50 1261
17938 593.75 1'2 11'7 5400 18'0 -2'3 900.00 15688
2922 518.75 1'4 10'3 5450 23'5 1'2 1,181.25 1123
19796 443.75 1'4 8'7 5500 28'0 0'7 1,400.00 12031
1390 375.00 1'2 7'4 5550 28'3 -2'5 1,418.75 117
17135 287.50 0'4 5'6 5600 35'0 1'5 1,750.00 9317
2342 218.75 -0'6 4'3 5650 39'1 1'6 1,956.25 32
12168 225.00 0'7 4'4 5700 43'3 1'7 2,168.75 4262
1265 156.25 -0'4 3'1 5750 47'7 2'0 2,393.75 65
18630 131.25 -0'3 2'5 5800 52'5 0'2 2,631.25 5966
1792 112.50 -0'3 2'2 5850 57'0 2'1 2,850.00 31
9432 93.75 -0'4 1'7 5900 61'5 2'0 3,081.25 2672
646 81.25 -0'3 1'5 5950 66'3 2'1 3,318.75 41
32720 87.50 0'3 1'6 6000 71'1 2'1 3,556.25 7523
748 62.50 -0'2 1'2 6050 76'0 2'2 3,800.00 13
8450 56.25 -0'2 1'1 6100 80'7 2'2 4,043.75 1666
513 50.00 -0'2 1'0 6150 85'6 2'2 4,287.50 26
13085 56.25 0'2 1'1 6200 90'5 2'3 4,531.25 1957
1879 37.50 -0'2 0'6 6250 95'4 2'2 4,775.00 8
7157 37.50 0'0 0'6 6300 100'4 2'4 5,025.00 1608
254 31.25 -0'1 0'5 6350 105'3 2'3 5,268.75 5
6852 31.25 -0'1 0'5 6400 110'3 2'3 5,518.75 367
419 31.25 0'1 0'5 6450 115'2 2'3 5,762.50 1
24203 31.25 0'1 0'5 6500 120'2 2'4 6,012.50 420
266 18.75 -0'1 0'3 6550 125'1 2'3 6,256.25 0
7589 25.00 0'1 0'4 6600 130'1 2'4 6,506.25 124
248 18.75 0'0 0'3 6650 135'1 2'4 6,756.25 1
4830 18.75 0'0 0'3 6700 140'1 2'4 7,006.25 15
143 18.75 0'0 0'3 6750 145'1 2'4 7,256.25 0
12557 12.50 0'0 0'2 6800 150'0 2'4 7,500.00 456
201 12.50 0'0 0'2 6850 155'0 2'4 7,750.00 2
3672 12.50 0'0 0'2 6900 160'0 2'4 8,000.00 90
32010 18.75 0'1 0'3 7000 170'0 2'4 8,500.00 1114
4558 12.50 0'0 0'2 7100 180'0 2'4 9,000.00 89
2864 12.50 0'1 0'2 7200 190'0 2'5 9,500.00 119
3356 6.25 0'0 0'1 7300 199'7 2'4 9,993.75 89
4938 6.25 0'0 0'1 7400 209'7 2'4 10,493.75 112
7438 6.25 0'0 0'1 7500 219'7 2'4 10,993.75 62
2169 6.25 0'0 0'1 7600 229'7 2'4 11,493.75 73
2414 6.25 0'0 0'1 7700 239'7 2'4 11,993.75 66
2608 6.25 0'0 0'1 7800 249'7 2'4 12,493.75 77
1201 6.25 0'0 0'1 7900 259'7 2'4 12,993.75 119
7201 6.25 0'0 0'1 8000 269'7 2'4 13,493.75 214
680 6.25 0'0 0'1 8100 279'7 2'4 13,993.75 106
884 6.25 0'0 0'1 8200 289'7 2'4 14,493.75 76
1617 6.25 0'0 0'1 8300 299'7 2'4 14,993.75 32
1645 6.25 0'0 0'1 8400 309'7 2'4 15,493.75 84
2139 6.25 0'0 0'1 8500 319'7 2'4 15,993.75 28
929 6.25 0'0 0'1 8600 329'7 2'4 16,493.75 56
744 6.25 0'0 0'1 8700 339'7 2'4 16,993.75 44
509 6.25 0'0 0'1 8800 349'7 2'4 17,493.75 2
610 6.25 0'0 0'1 8900 359'7 2'4 17,993.75 66
4819 6.25 0'0 0'1 9000 369'7 2'4 18,493.75 60
404 6.25 0'0 0'1 9100 379'7 2'4 18,993.75 0
895 6.25 0'0 0'1 9200 389'7 2'4 19,493.75 6
259 6.25 0'0 0'1 9300 399'7 2'4 19,993.75 0
392 6.25 0'0 0'1 9400 409'7 2'4 20,493.75 0
241 6.25 0'0 0'1 9500 419'7 2'4 20,993.75 4
455 6.25 0'0 0'1 9600 429'7 2'4 21,493.75 0
323 6.25 0'0 0'1 9700 439'7 2'4 21,993.75 6
234 6.25 0'0 0'1 9800 449'7 2'4 22,493.75 0
747 6.25 0'0 0'1 9900 459'7 2'4 22,993.75 0
5846 6.25 0'0 0'1 10000 469'7 2'4 23,493.75 94
726 6.25 0'0 0'1 11000 569'7 2'4 28,493.75 45
519 6.25 0'0 0'1 12000 669'7 2'4 33,493.75 34
1812 6.25 0'0 0'1 13000 769'7 2'4 38,493.75 29
294 6.25 0'0 0'1 14000 869'7 2'4 43,493.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
 

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Weather

Change Location
DAVENPORT
54
Clear
Feels Like
54 F
Humidity
77 %
Dew Point
47 F
Barometer
30.03 inHg
Winds
S 8 mph
Sunrise
07:20 AM
Sunset
06:13 PM

Wed 10/20

Thu 10/21

Fri 10/22

Sat 10/23

Sun 10/24

High

73 F

58 F

56 F

57 F

57 F

Low

54 F

47 F

37 F

33 F

41 F

Precip

43%

0%

20%

0%

80%

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.

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 to make positive choices, whether with the livestock they care for or the products used to protect crops. Precision ag technology has enabled farmers to efficiently manage inputs by making applications to fields requiring 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.