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


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Oct
538'0s
@C1Z -0.4000 4.9800 10/25/2021 1:19:00 PM CST
 0'0
Nov
538'0s
@C1Z -0.1200 5.2600 10/25/2021 1:19:00 PM CST
 0'0
Dec
538'0s
@C1Z -0.0400 5.3400 10/25/2021 1:19:00 PM CST
 0'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Oct
1237'2s
@S1X -0.4200 11.9525 10/25/2021 1:19:00 PM CST
 16'6
Nov
1237'2s
@S1X -0.1800 12.1925 10/25/2021 1:19:00 PM CST
 16'6
Dec
1247'0s
@S2F -0.1200 12.3500 10/25/2021 1:19:00 PM CST
 16'2

Click to Subscribe 

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

Market Edge

10/25/2021
AM Comments

Markets finding support again this morning after a relatively wet weekend in the Midwest

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 5.3800 5.3700 5.3800 5.4200 5.3500
Mar '22 @C2H 5.4675 5.4550 5.4675 5.5025 5.4375
May '22 @C2K 5.5050 5.4975 5.5050 5.5375 5.4750
SOYBEANS
Nov '21 @S1X 12.3725 12.1875 12.3725 12.3825 12.1600
Jan '22 @S2F 12.4700 12.3000 12.4700 12.4825 12.2650
Mar '22 @S2H 12.5625 12.3875 12.5625 12.5750 12.3550
SOYBEAN MEAL
Dec '21 @SM1Z 327.2 325.9 327.2 331.7 325.1
Jan '22 @SM2F 325.8 324.0 325.8 329.4 323.4
Mar '22 @SM2H 326.2 323.6 326.2 329.1 323.4
WHEAT
Dec '21 @W1Z 7.5950 7.5975 7.5950 7.6700 7.5325
Mar '22 @W2H 7.7175 7.7025 7.7175 7.7750 7.6475
LIVE CATTLE
Oct '21 @LE1V 125.025 125.325 125.025 125.775 124.700
Dec '21 @LE1Z 129.525 130.150 129.525 130.425 129.400
LEAN HOGS
Dec '21 @HE1Z 74.200 73.750 74.200 74.500 73.475
Feb '22 @HE2G 76.775 76.800 76.775 77.425 76.575
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 17,906.25 0'0 358'1 1800 0'1 0'0 6.25 1
6 17,406.25 0'0 348'1 1900 0'1 0'0 6.25 9
105 16,906.25 0'0 338'1 2000 0'1 0'0 6.25 0
1 16,406.25 0'0 328'1 2100 0'1 0'0 6.25 14
0 15,906.25 0'0 318'1 2200 0'1 0'0 6.25 11
0 15,406.25 0'0 308'1 2300 0'1 0'0 6.25 176
7 14,906.25 0'0 298'1 2400 0'1 0'0 6.25 4
101 14,406.25 0'0 288'1 2500 0'1 0'0 6.25 855
7 13,906.25 0'0 278'1 2600 0'1 0'0 6.25 23
20 13,406.25 0'0 268'1 2700 0'1 0'0 6.25 64
43 12,906.25 0'0 258'1 2800 0'1 0'0 6.25 300
86 12,406.25 0'0 248'1 2900 0'1 0'0 6.25 431
340 11,906.25 0'0 238'1 3000 0'1 0'0 6.25 1256
11 11,406.25 0'0 228'1 3100 0'1 0'0 6.25 1063
260 10,906.25 0'0 218'1 3200 0'1 0'0 6.25 2066
8989 10,406.25 0'0 208'1 3300 0'1 0'0 6.25 7669
910 9,906.25 0'0 198'1 3400 0'1 0'0 6.25 12430
203 9,406.25 0'0 188'1 3500 0'1 0'0 6.25 7710
782 8,906.25 0'0 178'1 3600 0'1 0'0 6.25 12958
1217 8,406.25 0'0 168'1 3700 0'1 0'0 6.25 9685
4482 7,906.25 0'0 158'1 3800 0'1 0'0 6.25 9556
0 7,656.25 0'0 153'1 3850 0'1 0'0 6.25 3
4713 7,406.25 0'0 148'1 3900 0'1 0'0 6.25 9217
1 7,156.25 0'0 143'1 3950 0'1 0'0 6.25 401
14549 6,906.25 0'0 138'1 4000 0'1 0'0 6.25 21369
0 6,656.25 0'0 133'1 4050 0'1 0'0 6.25 5
3938 6,406.25 0'0 128'1 4100 0'1 0'0 6.25 13131
17 6,156.25 0'0 123'1 4150 0'1 0'0 6.25 602
9136 5,906.25 0'0 118'1 4200 0'1 0'0 6.25 17308
0 5,656.25 0'0 113'1 4250 0'1 0'0 6.25 2059
3240 5,406.25 0'0 108'1 4300 0'1 0'0 6.25 7661
3 5,156.25 0'0 103'1 4350 0'1 0'0 6.25 314
4638 4,912.50 0'0 98'2 4400 0'2 0'0 12.50 13445
0 4,662.50 0'0 93'2 4450 0'2 0'0 12.50 589
8824 4,418.75 0'0 88'3 4500 0'3 0'0 18.75 14561
4 4,168.75 0'0 83'3 4550 0'3 0'0 18.75 606
7204 3,925.00 0'0 78'4 4600 0'4 0'0 25.00 8844
28 3,681.25 0'1 73'5 4650 0'5 0'1 31.25 1470
5034 3,431.25 0'0 68'5 4700 0'5 0'0 31.25 8285
7 3,187.50 -0'1 63'6 4750 0'6 -0'1 37.50 1356
7527 2,950.00 0'0 59'0 4800 1'0 0'0 50.00 15815
6 2,706.25 0'0 54'1 4850 1'1 0'0 56.25 2344
4187 2,475.00 0'0 49'4 4900 1'4 0'0 75.00 10965
319 2,243.75 0'0 44'7 4950 1'7 0'0 93.75 2679
26522 2,012.50 0'0 40'2 5000 2'3 0'1 118.75 33396
1620 1,793.75 -0'1 35'7 5050 2'7 -0'1 143.75 2141
10756 1,587.50 0'0 31'6 5100 3'6 0'0 187.50 10323
1271 1,381.25 -0'1 27'5 5150 4'5 -0'1 231.25 4032
11746 1,193.75 -0'3 23'7 5200 5'7 -0'3 293.75 20469
1758 1,025.00 -0'3 20'4 5250 7'4 -0'3 375.00 2403
9846 875.00 -0'3 17'4 5300 9'4 -0'3 475.00 10968
3937 737.50 -0'3 14'6 5350 11'6 -0'3 587.50 2311
17760 612.50 -0'3 12'2 5400 14'2 -0'3 712.50 16214
3163 506.25 -0'4 10'1 5450 17'1 -0'4 856.25 1147
19750 418.75 -0'3 8'3 5500 20'3 -0'3 1,018.75 12023
1832 343.75 -0'3 6'7 5550 23'7 -0'3 1,193.75 132
16829 287.50 -0'2 5'6 5600 27'6 -0'2 1,387.50 9271
2463 231.25 -0'4 4'5 5650 31'5 -0'4 1,581.25 35
14137 193.75 -0'3 3'7 5700 35'7 -0'3 1,793.75 4506
1849 156.25 -0'3 3'1 5750 40'1 -0'3 2,006.25 65
17924 131.25 -0'3 2'5 5800 44'5 -0'3 2,231.25 5842
1821 112.50 -0'2 2'2 5850 49'1 -0'3 2,456.25 30
9650 100.00 -0'1 2'0 5900 54'0 -0'1 2,700.00 2677
616 87.50 -0'1 1'6 5950 58'6 -0'1 2,937.50 42
32626 75.00 -0'1 1'4 6000 63'4 -0'1 3,175.00 7533
836 62.50 -0'1 1'2 6050 68'2 -0'1 3,412.50 13
8519 56.25 0'0 1'1 6100 73'1 0'0 3,656.25 1667
641 50.00 0'0 1'0 6150 78'0 0'0 3,900.00 27
13049 43.75 0'0 0'7 6200 82'7 0'0 4,143.75 1957
2145 37.50 -0'1 0'6 6250 87'6 -0'1 4,387.50 8
7152 31.25 -0'1 0'5 6300 92'5 -0'1 4,631.25 1608
255 31.25 0'0 0'5 6350 97'5 0'0 4,881.25 5
6796 31.25 0'0 0'5 6400 102'5 0'0 5,131.25 367
465 31.25 0'1 0'5 6450 107'5 0'1 5,381.25 1
23684 31.25 0'1 0'5 6500 112'5 0'1 5,631.25 420
276 25.00 0'0 0'4 6550 117'4 0'0 5,875.00 0
7738 25.00 0'0 0'4 6600 122'4 0'0 6,125.00 124
248 18.75 -0'1 0'3 6650 127'3 -0'1 6,368.75 1
4554 18.75 0'0 0'3 6700 132'3 0'0 6,618.75 15
143 18.75 0'0 0'3 6750 137'3 0'0 6,868.75 0
12553 12.50 -0'1 0'2 6800 142'2 -0'1 7,112.50 456
201 12.50 0'0 0'2 6850 147'2 0'0 7,362.50 2
3672 12.50 0'0 0'2 6900 152'2 0'0 7,612.50 90
32143 12.50 0'0 0'2 7000 162'2 0'0 8,112.50 1114
4562 6.25 -0'1 0'1 7100 172'1 -0'1 8,606.25 89
2811 6.25 0'0 0'1 7200 182'1 0'0 9,106.25 119
3356 6.25 0'0 0'1 7300 192'1 0'0 9,606.25 89
4938 6.25 0'0 0'1 7400 202'1 0'0 10,106.25 112
7429 6.25 0'0 0'1 7500 212'1 0'0 10,606.25 62
2169 6.25 0'0 0'1 7600 222'1 0'0 11,106.25 73
2414 6.25 0'0 0'1 7700 232'1 0'0 11,606.25 66
2608 6.25 0'0 0'1 7800 242'1 0'0 12,106.25 77
1201 6.25 0'0 0'1 7900 252'1 0'0 12,606.25 119
7223 6.25 0'0 0'1 8000 262'1 0'0 13,106.25 214
680 6.25 0'0 0'1 8100 272'1 0'0 13,606.25 106
884 6.25 0'0 0'1 8200 282'1 0'0 14,106.25 76
1617 6.25 0'0 0'1 8300 292'1 0'0 14,606.25 32
1645 6.25 0'0 0'1 8400 302'1 0'0 15,106.25 84
2139 6.25 0'0 0'1 8500 312'1 0'0 15,606.25 28
929 6.25 0'0 0'1 8600 322'1 0'0 16,106.25 56
744 6.25 0'0 0'1 8700 332'1 0'0 16,606.25 44
509 6.25 0'0 0'1 8800 342'1 0'0 17,106.25 2
610 6.25 0'0 0'1 8900 352'1 0'0 17,606.25 66
4819 6.25 0'0 0'1 9000 362'1 0'0 18,106.25 60
404 6.25 0'0 0'1 9100 372'1 0'0 18,606.25 0
895 6.25 0'0 0'1 9200 382'1 0'0 19,106.25 6
259 6.25 0'0 0'1 9300 392'1 0'0 19,606.25 0
392 6.25 0'0 0'1 9400 402'1 0'0 20,106.25 0
241 6.25 0'0 0'1 9500 412'1 0'0 20,606.25 4
455 6.25 0'0 0'1 9600 422'1 0'0 21,106.25 0
323 6.25 0'0 0'1 9700 432'1 0'0 21,606.25 6
234 6.25 0'0 0'1 9800 442'1 0'0 22,106.25 0
747 6.25 0'0 0'1 9900 452'1 0'0 22,606.25 0
5846 6.25 0'0 0'1 10000 462'1 0'0 23,106.25 94
726 6.25 0'0 0'1 11000 562'1 0'0 28,106.25 45
519 6.25 0'0 0'1 12000 662'1 0'0 33,106.25 34
1812 6.25 0'0 0'1 13000 762'1 0'0 38,106.25 29
294 6.25 0'0 0'1 14000 862'1 0'0 43,106.25 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
52
Partly Cloudy
Feels Like
52 F
Humidity
61 %
Dew Point
39 F
Barometer
30.05 inHg
Winds
N 14 mph
Sunrise
07:26 AM
Sunset
06:06 PM

Mon 10/25

Tue 10/26

Wed 10/27

Thu 10/28

Fri 10/29

High

53 F

56 F

59 F

55 F

58 F

Low

40 F

33 F

41 F

44 F

45 F

Precip

0%

0%

68%

80%

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.