Home - River Valley

Family Fun Nights at the Ballparks

Join us for some family fun this summer at one of our four Family Fun Nights!

Click for Information or to Sign Up!

Order Now

Access your RVC Account Online

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

Change Location

CORN

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Oct	615'6	@C2Z	-0.3000	5.8575	8'4
Nov	615'6	@C2Z	-0.1300	6.0275	8'4
Dec	615'6	@C2Z	-0.0700	6.0875	8'4

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Oct	1412'4	@S2X	-0.2200	13.9050	12'4
Nov	1412'4	@S2X	-0.0800	14.0450	12'4

Bid Details

	Symbol	Last	Open	Close	High	Low

CORN
Sep '22	@C2U	6.1875	6.1450	6.0850	6.1875	6.1350
Dec '22	@C2Z	6.1600	6.1300	6.0725	6.1600	6.1225
Mar '23	@C3H	6.2325	6.2000	6.1525	6.2400	6.2000


SOYBEANS
Aug '22	@S2Q	16.3200	16.3200	16.1950	16.3200	16.3200
Sep '22	@S2U	14.8075	14.7725	14.6400	14.8450	14.7725
Nov '22	@S2X	14.1225	14.1000	14.0000	14.1700	14.0875


SOYBEAN MEAL
Aug '22	@SM2Q	498.7	498.3	498.7	502.5	490.1
Sep '22	@SM2U	440.1	439.5	436.4	441.3	439.0
Oct '22	@SM2V	405.5	405.5	402.5	406.8	405.2


WHEAT
Sep '22	@W2U	7.8550	7.8575	7.7975	7.8975	7.8325
Dec '22	@W2Z	8.0525	8.0625	7.9925	8.0950	8.0300


LIVE CATTLE
Aug '22	@LE2Q	138.350	137.925	138.350	138.775	137.875
Oct '22	@LE2V	144.225	144.025	144.225	144.850	143.800


LEAN HOGS
Aug '22	@HE2Q	121.800	121.000	121.800	121.975	120.475
Oct '22	@HE2V	100.300	98.325	100.300	100.750	98.075

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

0	19,425.00	-1'6	388'4	2200	0'1	0'0	6.25	0
0	18,925.00	-1'6	378'4	2300	0'1	0'0	6.25	0
0	18,425.00	-1'6	368'4	2400	0'1	0'0	6.25	0
0	17,925.00	-1'6	358'4	2500	0'1	0'0	6.25	0
1	17,425.00	-1'6	348'4	2600	0'1	0'0	6.25	4
0	16,925.00	-1'6	338'4	2700	0'1	0'0	6.25	0
0	16,425.00	-1'6	328'4	2800	0'1	0'0	6.25	38
0	15,925.00	-1'6	318'4	2900	0'1	0'0	6.25	30
0	15,425.00	-1'6	308'4	3000	0'1	0'0	6.25	0
0	14,925.00	-1'6	298'4	3100	0'1	0'0	6.25	0
0	14,425.00	-1'6	288'4	3200	0'1	0'0	6.25	0
3	13,925.00	-1'6	278'4	3300	0'1	0'0	6.25	850
0	13,425.00	-1'6	268'4	3400	0'1	0'0	6.25	87
1	12,925.00	-1'6	258'4	3500	0'1	0'0	6.25	78
0	12,425.00	-1'6	248'4	3600	0'1	0'0	6.25	51
0	11,925.00	-1'6	238'4	3700	0'1	0'0	6.25	22
1	11,425.00	-1'6	228'4	3800	0'1	0'0	6.25	30
0	10,925.00	-1'6	218'4	3900	0'1	0'0	6.25	178
2	10,425.00	-1'6	208'4	4000	0'1	0'0	6.25	1467
10	9,925.00	-1'6	198'4	4100	0'1	0'0	6.25	638
2	9,425.00	-1'6	188'4	4200	0'1	0'0	6.25	482
0	9,175.00	-1'6	183'4	4250	0'1	0'0	6.25	0
22	8,925.00	-1'6	178'4	4300	0'1	0'0	6.25	694
0	8,675.00	-1'6	173'4	4350	0'1	0'0	6.25	0
28	8,425.00	-1'6	168'4	4400	0'1	0'0	6.25	570
1	8,175.00	-1'6	163'4	4450	0'1	0'0	6.25	0
37	7,925.00	-1'6	158'4	4500	0'1	0'0	6.25	1312
3	7,675.00	-1'6	153'4	4550	0'1	0'0	6.25	2
49	7,425.00	-1'6	148'4	4600	0'1	0'0	6.25	848
2	7,175.00	-1'6	143'4	4650	0'1	0'0	6.25	10
50	6,925.00	-1'6	138'4	4700	0'1	0'0	6.25	588
5	6,675.00	-1'6	133'4	4750	0'1	0'0	6.25	771
20	6,425.00	-1'7	128'4	4800	0'1	-0'1	6.25	2499
12	6,175.00	-1'7	123'4	4850	0'1	-0'1	6.25	418
96	5,931.25	-1'6	118'5	4900	0'2	0'0	12.50	1830
22	5,681.25	-1'7	113'5	4950	0'2	-0'1	12.50	154
370	5,437.50	-1'6	108'6	5000	0'3	0'0	18.75	7637
16	5,187.50	-1'6	103'6	5050	0'3	0'0	18.75	306
456	4,937.50	-1'7	98'6	5100	0'3	0'0	18.75	1749
7	4,687.50	-2'0	93'6	5150	0'3	-0'2	18.75	411
1425	4,443.75	-2'0	88'7	5200	0'4	-0'2	25.00	3352
29	4,200.00	-2'0	84'0	5250	0'5	-0'2	31.25	2500
384	3,956.25	-1'7	79'1	5300	0'6	-0'1	37.50	2764
15	3,718.75	-1'6	74'3	5350	0'7	-0'1	43.75	1375
775	3,481.25	-1'6	69'5	5400	1'1	-0'1	56.25	3015
383	3,237.50	-1'7	64'6	5450	1'2	-0'2	62.50	1126
1733	3,000.00	-2'0	60'0	5500	1'2	-0'2	62.50	8162
7	2,775.00	-2'0	55'4	5550	2'0	-0'2	100.00	1819
1903	2,550.00	-2'0	51'0	5600	2'4	-0'2	125.00	4441
239	2,331.25	-2'0	46'5	5650	2'2	-0'7	112.50	2683
1512	2,118.75	-2'0	42'3	5700	3'0	-0'7	150.00	4555
931	1,912.50	-2'1	38'2	5750	4'6	-0'3	237.50	2789
2908	1,718.75	-2'2	34'3	5800	3'7	-2'0	193.75	6010
754	1,543.75	-2'1	30'7	5850	4'7	-2'4	243.75	1012
1962	1,375.00	-2'1	27'4	5900	9'0	-0'3	450.00	3596
695	1,218.75	-2'2	24'3	5950	10'7	-0'4	543.75	1988
10707	1,306.25	4'6	26'1	6000	10'0	-2'7	500.00	11934
1641	943.75	-2'1	18'7	6050	15'3	-0'3	768.75	709
2914	818.75	-2'2	16'3	6100	14'0	-3'7	700.00	2606
558	712.50	-2'0	14'2	6150	15'5	-5'1	781.25	646
4512	812.50	3'7	16'2	6200	19'0	-4'7	950.00	4485
2008	531.25	-1'7	10'5	6250	27'1	-0'1	1,356.25	797
6436	600.00	3'0	12'0	6300	24'0	-6'4	1,200.00	2390
847	500.00	2'4	10'0	6350	34'0	-0'2	1,700.00	397
4193	325.00	-1'6	6'4	6400	38'0	0'0	1,900.00	2550
1613	275.00	-1'5	5'4	6450	42'0	0'1	2,100.00	246
11392	331.25	1'7	6'5	6500	46'2	0'2	2,312.50	5478
667	200.00	-1'3	4'0	6550	50'4	0'3	2,525.00	217
8040	175.00	-1'1	3'4	6600	55'0	0'5	2,750.00	3446
1981	150.00	-1'0	3'0	6650	59'4	0'6	2,975.00	990
5124	125.00	-1'0	2'4	6700	55'0	-9'0	2,750.00	2847
3080	106.25	-1'0	2'1	6750	68'5	0'7	3,431.25	426
6282	93.75	-0'7	1'7	6800	73'2	0'7	3,662.50	3473
805	87.50	-0'5	1'6	6850	78'1	1'1	3,906.25	344
3903	75.00	-0'5	1'4	6900	75'0	-7'7	3,750.00	1536
1326	68.75	-0'4	1'3	6950	87'6	1'2	4,387.50	815
19171	75.00	0'2	1'4	7000	92'5	1'3	4,631.25	4457
903	56.25	-0'3	1'1	7050	97'4	1'3	4,875.00	565
2404	62.50	0'2	1'2	7100	102'3	1'3	5,118.75	666
838	43.75	-0'3	0'7	7150	107'2	1'3	5,362.50	156
6299	50.00	0'1	1'0	7200	112'2	1'4	5,612.50	2379
5003	43.75	0'1	0'7	7250	117'1	1'4	5,856.25	1218
4011	31.25	-0'2	0'5	7300	122'0	1'4	6,100.00	1545
969	31.25	-0'1	0'5	7350	127'0	1'5	6,350.00	215
3683	25.00	-0'2	0'4	7400	131'7	1'4	6,593.75	1413
1043	25.00	-0'2	0'4	7450	136'7	1'4	6,843.75	262
15305	25.00	-0'1	0'4	7500	141'7	1'5	7,093.75	2248
817	18.75	-0'2	0'3	7550	146'6	1'4	7,337.50	127
2961	18.75	-0'1	0'3	7600	151'6	1'5	7,587.50	1584
279	18.75	-0'1	0'3	7650	156'6	1'5	7,837.50	53
5834	18.75	-0'1	0'3	7700	161'6	1'5	8,087.50	1103
663	12.50	-0'2	0'2	7750	166'5	1'4	8,331.25	25
4770	12.50	-0'1	0'2	7800	171'5	1'5	8,581.25	570
568	12.50	-0'1	0'2	7850	176'5	1'5	8,831.25	11
2370	12.50	-0'1	0'2	7900	181'5	1'5	9,081.25	30
328	12.50	-0'1	0'2	7950	186'5	1'5	9,331.25	35
14870	12.50	0'0	0'2	8000	191'5	1'6	9,581.25	667
352	6.25	-0'1	0'1	8050	196'4	1'5	9,825.00	10
1453	6.25	-0'1	0'1	8100	201'4	1'5	10,075.00	31
524	6.25	-0'1	0'1	8150	206'4	1'5	10,325.00	10
2577	6.25	-0'1	0'1	8200	211'4	1'5	10,575.00	17
487	6.25	-0'1	0'1	8250	216'4	1'5	10,825.00	9
4887	6.25	-0'1	0'1	8300	221'4	1'5	11,075.00	183
793	6.25	0'0	0'1	8350	226'4	1'6	11,325.00	1
3532	6.25	0'0	0'1	8400	231'4	1'6	11,575.00	500
293	6.25	0'0	0'1	8450	236'4	1'6	11,825.00	1
7344	6.25	0'0	0'1	8500	241'4	1'6	12,075.00	351
711	6.25	0'0	0'1	8550	246'4	1'6	12,325.00	0
2417	6.25	0'0	0'1	8600	251'4	1'6	12,575.00	26
1611	6.25	0'0	0'1	8650	256'4	1'6	12,825.00	1
1004	6.25	0'0	0'1	8700	261'4	1'6	13,075.00	11
769	6.25	0'0	0'1	8750	266'4	1'6	13,325.00	27
1033	6.25	0'0	0'1	8800	271'4	1'6	13,575.00	6
216	6.25	0'0	0'1	8850	276'4	1'6	13,825.00	1
1893	6.25	0'0	0'1	8900	281'4	1'6	14,075.00	111
234	6.25	0'0	0'1	8950	286'4	1'6	14,325.00	1
19326	6.25	0'0	0'1	9000	291'4	1'6	14,575.00	55
168	6.25	0'0	0'1	9050	296'4	1'6	14,825.00	17
402	6.25	0'0	0'1	9100	301'4	1'6	15,075.00	11
88	6.25	0'0	0'1	9150	306'4	1'6	15,325.00	18
1942	6.25	0'0	0'1	9200	311'4	1'6	15,575.00	9
147	6.25	0'0	0'1	9250	316'4	1'6	15,825.00	6
475	6.25	0'0	0'1	9300	321'4	1'6	16,075.00	9
55	6.25	0'0	0'1	9350	326'4	1'6	16,325.00	6
692	6.25	0'0	0'1	9400	331'4	1'6	16,575.00	3
7844	6.25	0'0	0'1	9500	341'4	1'6	17,075.00	24
969	6.25	0'0	0'1	9600	351'4	1'6	17,575.00	4
809	6.25	0'0	0'1	9700	361'4	1'6	18,075.00	3
611	6.25	0'0	0'1	9800	371'4	1'6	18,575.00	5
236	6.25	0'0	0'1	9900	381'4	1'6	19,075.00	20
9069	6.25	0'0	0'1	10000	391'4	1'6	19,575.00	33
117	6.25	0'0	0'1	10100	401'4	1'6	20,075.00	17
731	6.25	0'0	0'1	10200	411'4	1'6	20,575.00	16
249	6.25	0'0	0'1	10300	421'4	1'6	21,075.00	1
204	6.25	0'0	0'1	10400	431'4	1'6	21,575.00	10
2604	6.25	0'0	0'1	10500	441'4	1'6	22,075.00	34
420	6.25	0'0	0'1	10600	451'4	1'6	22,575.00	10
517	6.25	0'0	0'1	10700	461'4	1'6	23,075.00	10
563	6.25	0'0	0'1	10800	471'4	1'6	23,575.00	1
328	6.25	0'0	0'1	10900	481'4	1'6	24,075.00	7
4315	6.25	0'0	0'1	11000	491'4	1'6	24,575.00	14
17	6.25	0'0	0'1	11100	501'4	1'6	25,075.00	1
291	6.25	0'0	0'1	11200	511'4	1'6	25,575.00	0
233	6.25	0'0	0'1	11300	521'4	1'6	26,075.00	0
235	6.25	0'0	0'1	11400	531'4	1'6	26,575.00	0
34	6.25	0'0	0'1	11500	541'4	1'6	27,075.00	0
753	6.25	0'0	0'1	11600	551'4	1'6	27,575.00	1
42	6.25	0'0	0'1	11700	561'4	1'6	28,075.00	0
29	6.25	0'0	0'1	11800	571'4	1'6	28,575.00	0
806	6.25	0'0	0'1	11900	581'4	1'6	29,075.00	0
896	6.25	0'0	0'1	12000	591'4	1'6	29,575.00	3
32	6.25	0'0	0'1	12100	601'4	1'6	30,075.00	0
187	6.25	0'0	0'1	12200	611'4	1'6	30,575.00	3
187	6.25	0'0	0'1	12300	621'4	1'6	31,075.00	0
17	6.25	0'0	0'1	12400	631'4	1'6	31,575.00	0
368	6.25	0'0	0'1	12500	641'4	1'6	32,075.00	0
15	6.25	0'0	0'1	12600	651'4	1'6	32,575.00	0
149	6.25	0'0	0'1	12700	661'4	1'6	33,075.00	0
21	6.25	0'0	0'1	12800	671'4	1'6	33,575.00	0
89	6.25	0'0	0'1	12900	681'4	1'6	34,075.00	0
23	6.25	0'0	0'1	13000	691'4	1'6	34,575.00	0
13	6.25	0'0	0'1	13100	701'4	1'6	35,075.00	0
55	6.25	0'0	0'1	13200	711'4	1'6	35,575.00	0
4	6.25	0'0	0'1	13300	721'4	1'6	36,075.00	0
0	6.25	0'0	0'1	13400	731'4	1'6	36,575.00	0
16	6.25	0'0	0'1	13500	741'4	1'6	37,075.00	0
2	6.25	0'0	0'1	13600	751'4	1'6	37,575.00	0
0	6.25	0'0	0'1	13700	761'4	1'6	38,075.00	0
42	6.25	0'0	0'1	13800	771'4	1'6	38,575.00	0
14	6.25	0'0	0'1	13900	781'4	1'6	39,075.00	0
412	6.25	0'0	0'1	14000	791'4	1'6	39,575.00	0
205	6.25	0'0	0'1	14100	801'4	1'6	40,075.00	0
101	6.25	0'0	0'1	14200	811'4	1'6	40,575.00	0
926	6.25	0'0	0'1	14300	821'4	1'6	41,075.00	0
15	6.25	0'0	0'1	14400	831'4	1'6	41,575.00	0
180	6.25	0'0	0'1	14500	841'4	1'6	42,075.00	0
260	6.25	0'0	0'1	14600	851'4	1'6	42,575.00	0
225	6.25	0'0	0'1	14700	861'4	1'6	43,075.00	0
439	6.25	0'0	0'1	14800	871'4	1'6	43,575.00	0
364	6.25	0'0	0'1	14900	881'4	1'6	44,075.00	0
541	6.25	0'0	0'1	15000	891'4	1'6	44,575.00	0

Options data delayed by at least 10 minutes.

Location Delivery Hours

Download the RVC app for current location delivery hours.

Weather

CURRENT
RADAR
FORECAST

Change Location

DAVENPORT

Cloudy

Feels Like

72 F

Humidity

79 %

Dew Point

64 F

Barometer

30.01 inHg

Winds

N 5 mph

Sunrise

06:05 AM

Sunset

08:10 PM

5-DAY FORECAST

Tue 8/09

Wed 8/10

Thu 8/11

Fri 8/12

Sat 8/13

High

77 F

80 F

78 F

74 F

79 F

Low

58 F

63 F

57 F

63 F

Precip

33%

50%

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 Intern Tuition Reimbursement Program.