2021 Board Election

Vote upon representation in our River Valley Cooperative boardroom.

Learn More About Becoming a Candidate

Begin Your Career

Now hiring 2021 Seasonal Operators and Seasonal Drivers.

Apply Today

Sign in or Sign up for the RVC Customer Portal

Pay Invoices | Product Quotes | Past Purchases | Shop Online

Visit Now

Nutrient Tips for Top Yields

Optimize your acres and make a plan for 2021 applications.

Learn More

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


 
June
July
Oct
SOYBEANS
14.75 -0.10
14.84 -0.01
13.85 -0.23

Click to Subscribe 

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

Market Edge

6/9/2021
AM Comments

Corn and soybean futures were lower overnight. 

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
Jul '21 @C1N 6.7000 6.7575 6.7625 6.5300
Sep '21 @C1U 6.1050 6.1600 6.1925 5.9350
Dec '21 @C1Z 5.8850 5.9800 5.9875 5.7050
SOYBEANS
Jul '21 @S1N 14.8475 15.0425 15.0425 14.7225
Aug '21 @S1Q 14.5675 14.7775 14.8025 14.4125
Sep '21 @S1U 14.1825 14.3975 14.3975 14.0000
SOYBEAN MEAL
Jul '21 @SM1N 379.1 383.3 383.9 377.9
Aug '21 @SM1Q 381.9 386.3 386.6 380.8
Sep '21 @SM1U 384.8 388.8 389.1 383.3
WHEAT
Jul '21 @W1N 6.6575 6.8050 6.8075 6.6225
Sep '21 @W1U 6.7100 6.8575 6.8575 6.6750
LIVE CATTLE
Jun '21 @LE1M 118.700 117.700 118.700 119.100 117.700
Aug '21 @LE1Q 120.025 118.750 120.025 120.600 118.525
LEAN HOGS
Jun '21 @HE1M 122.675 122.500 122.675 122.725 122.275
Jul '21 @HE1N 119.975 121.650 119.975 121.875 119.525
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
8 25,231.25 -14'4 504'5 1800 0'1 0'0 6.25 0
8 24,731.25 -14'4 494'5 1900 0'1 0'0 6.25 0
4 24,231.25 -14'4 484'5 2000 0'1 0'0 6.25 265
4 23,731.25 -14'4 474'5 2100 0'1 0'0 6.25 0
3 23,231.25 -14'4 464'5 2200 0'1 0'0 6.25 0
8 22,731.25 -14'4 454'5 2300 0'1 0'0 6.25 6
8 22,231.25 -14'4 444'5 2400 0'1 0'0 6.25 0
0 21,731.25 -14'4 434'5 2500 0'1 0'0 6.25 15
0 21,231.25 -14'4 424'5 2600 0'1 0'0 6.25 0
0 20,731.25 -14'4 414'5 2700 0'1 0'0 6.25 507
0 20,231.25 -14'4 404'5 2800 0'1 0'0 6.25 39
0 19,731.25 -14'4 394'5 2900 0'1 0'0 6.25 125
55 19,231.25 -14'4 384'5 3000 0'1 0'0 6.25 4177
17 18,731.25 -14'4 374'5 3100 0'1 0'0 6.25 2752
199 18,231.25 -14'4 364'5 3200 0'1 0'0 6.25 1537
17 17,731.25 -14'4 354'5 3300 0'1 0'0 6.25 3934
143 17,231.25 -14'4 344'5 3400 0'1 0'0 6.25 2729
397 16,731.25 -14'4 334'5 3500 0'1 0'0 6.25 4157
1147 16,231.25 -14'4 324'5 3600 0'1 0'0 6.25 3300
1169 15,731.25 -14'4 314'5 3700 0'1 0'0 6.25 2955
1109 15,231.25 -14'4 304'5 3800 0'1 0'0 6.25 42934
2046 14,731.25 -14'4 294'5 3900 0'1 0'0 6.25 4333
2 14,481.25 -14'4 289'5 3950 0'1 0'0 6.25 12
7139 14,231.25 -14'4 284'5 4000 0'1 0'0 6.25 27205
10 13,981.25 -14'4 279'5 4050 0'1 0'0 6.25 688
3998 13,731.25 -14'4 274'5 4100 0'1 0'0 6.25 7806
8 13,481.25 -14'4 269'5 4150 0'1 0'0 6.25 159
3001 13,231.25 -14'4 264'5 4200 0'1 0'0 6.25 2650
1 12,981.25 -14'4 259'5 4250 0'1 0'0 6.25 174
4795 12,731.25 -14'4 254'5 4300 0'1 0'0 6.25 6071
8 12,481.25 -14'4 249'5 4350 0'1 0'0 6.25 531
3046 12,231.25 -14'4 244'5 4400 0'1 0'0 6.25 1794
17 11,981.25 -14'4 239'5 4450 0'1 0'0 6.25 190
3359 11,731.25 -14'4 234'5 4500 0'1 0'0 6.25 5058
11 11,481.25 -14'4 229'5 4550 0'1 0'0 6.25 236
2760 11,231.25 -14'4 224'5 4600 0'1 0'0 6.25 5008
10 10,981.25 -14'4 219'5 4650 0'1 0'0 6.25 802
2258 10,731.25 -14'4 214'5 4700 0'1 0'0 6.25 3731
17 10,481.25 -14'4 209'5 4750 0'1 0'0 6.25 694
4449 10,231.25 -14'4 204'5 4800 0'1 0'0 6.25 6992
16 9,981.25 -14'4 199'5 4850 0'1 0'0 6.25 981
5274 9,731.25 -14'4 194'5 4900 0'1 0'0 6.25 10490
30 9,481.25 -14'4 189'5 4950 0'1 0'0 6.25 589
8369 9,231.25 -14'4 184'5 5000 0'1 0'0 6.25 9972
30 8,981.25 -14'4 179'5 5050 0'1 0'0 6.25 1048
3261 8,731.25 -14'4 174'5 5100 0'1 0'0 6.25 3874
90 8,487.50 -14'3 169'6 5150 0'2 0'1 12.50 963
6077 8,237.50 -14'3 164'6 5200 0'2 0'1 12.50 5267
397 7,987.50 -14'3 159'6 5250 0'2 0'1 12.50 1195
10918 7,737.50 -14'3 154'6 5300 0'2 0'1 12.50 6360
1211 7,487.50 -14'3 149'6 5350 0'2 0'1 12.50 1602
8424 7,243.75 -14'3 144'7 5400 0'3 0'0 18.75 6932
2201 6,993.75 -14'3 139'7 5450 0'3 0'1 18.75 1283
10429 6,743.75 -14'3 134'7 5500 0'3 0'0 18.75 8830
164 6,500.00 -14'3 130'0 5550 0'4 0'1 25.00 1365
7947 6,250.00 -14'3 125'0 5600 0'5 0'1 31.25 5373
574 6,006.25 -14'2 120'1 5650 0'5 0'2 31.25 1511
5083 4,550.00 -24'1 91'0 5700 0'7 0'2 43.75 4163
817 5,512.50 -14'2 110'2 5750 0'6 0'0 37.50 3079
2968 5,262.50 -14'3 105'2 5800 0'6 0'1 37.50 3681
434 5,018.75 -14'2 100'3 5850 0'7 0'2 43.75 823
2650 4,775.00 -14'2 95'4 5900 1'3 0'3 68.75 3710
2013 4,537.50 -14'0 90'6 5950 2'2 1'0 112.50 1343
15682 3,250.00 -20'7 65'0 6000 1'7 0'4 93.75 13456
2261 4,056.25 -13'7 81'1 6050 1'5 0'5 81.25 1716
3659 2,775.00 -20'6 55'4 6100 2'7 1'1 143.75 4818
788 2,475.00 -22'1 49'4 6150 3'4 1'3 175.00 1878
4056 3,350.00 -13'5 67'0 6200 4'0 1'4 200.00 6724
1300 3,131.25 -13'2 62'5 6250 5'0 1'7 250.00 2884
6787 2,350.00 -11'2 47'0 6300 6'3 2'5 318.75 4302
2396 1,806.25 -17'7 36'1 6350 7'1 2'5 356.25 2051
5879 2,493.75 -12'1 49'7 6400 9'0 3'5 450.00 4043
1971 2,293.75 -11'6 45'7 6450 10'5 4'2 531.25 2442
6487 1,368.75 -14'5 27'3 6500 12'2 4'6 612.50 8395
2024 1,137.50 -15'5 22'6 6550 14'0 5'1 700.00 2124
10805 1,093.75 -13'1 21'7 6600 15'5 5'1 781.25 8288
1918 1,593.75 -9'5 31'7 6650 17'1 4'6 856.25 2511
5315 850.00 -11'7 17'0 6700 22'5 8'2 1,131.25 5084
3444 812.50 -9'7 16'2 6750 31'0 14'3 1,550.00 4529
9793 681.25 -9'7 13'5 6800 26'5 7'5 1,331.25 8558
2065 1,056.25 -7'3 21'1 6850 21'5 7'1 1,081.25 2262
5737 562.50 -7'6 11'2 6900 35'2 10'6 1,762.50 2378
1563 462.50 -7'6 9'2 6950 27'4 8'2 1,375.00 402
20457 475.00 -5'6 9'4 7000 42'6 12'0 2,137.50 2820
1780 687.50 -5'0 13'6 7050 34'2 9'4 1,712.50 848
2775 331.25 -5'5 6'5 7100 37'6 10'0 1,887.50 772
1514 268.75 -5'5 5'3 7150 41'4 10'4 2,075.00 372
5597 281.25 -4'1 5'5 7200 45'2 10'7 2,262.50 744
4505 250.00 -3'5 5'0 7250 49'1 11'1 2,456.25 912
5760 212.50 -3'4 4'2 7300 53'2 11'5 2,662.50 2476
2794 200.00 -3'0 4'0 7350 57'4 12'1 2,875.00 169
6076 143.75 -3'2 2'7 7400 61'5 12'3 3,081.25 613
372 150.00 -2'3 3'0 7450 65'7 12'5 3,293.75 45
14651 125.00 -2'2 2'4 7500 70'2 12'7 3,512.50 503
693 93.75 -2'2 1'7 7550 74'5 13'0 3,731.25 15
4551 100.00 -1'5 2'0 7600 79'1 13'1 3,956.25 431
733 81.25 -1'5 1'5 7650 83'6 13'3 4,187.50 11
3503 75.00 -1'4 1'4 7700 88'4 13'5 4,425.00 1511
3175 137.50 -0'6 2'6 7750 93'2 13'6 4,662.50 9
4576 50.00 -1'4 1'0 7800 98'0 14'0 4,900.00 14
339 112.50 -0'4 2'2 7850 102'6 14'0 5,137.50 41
1389 50.00 -1'0 1'0 7900 107'4 14'1 5,375.00 86
1044 87.50 -0'3 1'6 7950 112'2 14'1 5,612.50 3
9090 25.00 -1'0 0'4 8000 117'0 14'1 5,850.00 439
642 68.75 -0'3 1'3 8050 121'7 14'1 6,093.75 21
1138 62.50 -0'2 1'2 8100 126'6 14'2 6,337.50 43
966 56.25 -0'2 1'1 8150 131'5 14'2 6,581.25 2
2847 50.00 -0'2 1'0 8200 136'4 14'2 6,825.00 49
1695 43.75 -0'2 0'7 8250 141'3 14'2 7,068.75 8
629 43.75 -0'1 0'7 8300 146'3 14'3 7,318.75 30
247 18.75 -0'3 0'3 8350 151'2 14'2 7,562.50 6
723 37.50 -0'1 0'6 8400 156'2 14'3 7,812.50 25
325 31.25 -0'1 0'5 8450 161'1 14'3 8,056.25 2
3153 31.25 -0'1 0'5 8500 166'1 14'3 8,306.25 252
103 31.25 -0'1 0'5 8550 171'1 14'3 8,556.25 4
525 25.00 -0'1 0'4 8600 176'0 14'3 8,800.00 20
449 25.00 -0'1 0'4 8650 181'0 14'3 9,050.00 1
410 25.00 -0'1 0'4 8700 186'0 14'3 9,300.00 10
708 18.75 -0'1 0'3 8750 190'7 14'3 9,543.75 5
504 18.75 -0'1 0'3 8800 195'7 14'3 9,793.75 0
47 18.75 -0'1 0'3 8850 200'7 14'3 10,043.75 4
526 12.50 -0'2 0'2 8900 205'6 14'2 10,287.50 20
189 12.50 -0'1 0'2 8950 210'6 14'3 10,537.50 1
3363 12.50 -0'1 0'2 9000 215'6 14'3 10,787.50 13
580 12.50 -0'1 0'2 9050 220'6 14'3 11,037.50 1
308 12.50 -0'1 0'2 9100 225'6 14'3 11,287.50 29
357 12.50 -0'1 0'2 9200 235'6 14'3 11,787.50 10
318 6.25 -0'1 0'1 9300 245'5 14'3 12,281.25 6
444 6.25 -0'1 0'1 9400 255'5 14'3 12,781.25 2
971 6.25 -0'1 0'1 9500 265'5 14'3 13,281.25 12
240 6.25 -0'1 0'1 9600 275'5 14'3 13,781.25 1
104 6.25 -0'1 0'1 9700 285'5 14'3 14,281.25 6
185 6.25 -0'1 0'1 9800 295'5 14'3 14,781.25 1
207 6.25 -0'1 0'1 9900 305'5 14'3 15,281.25 0
217 6.25 0'0 0'1 10000 315'5 14'4 15,781.25 1
22 6.25 0'0 0'1 10100 325'5 14'4 16,281.25 5
63 6.25 0'0 0'1 10200 335'5 14'4 16,781.25 1
0 6.25 0'0 0'1 10300 345'5 14'4 17,281.25 5
2 6.25 0'0 0'1 10400 355'5 14'4 17,781.25 0
74 6.25 0'0 0'1 10500 365'5 14'4 18,281.25 0
78 6.25 0'0 0'1 10600 375'5 14'4 18,781.25 0
71 6.25 0'0 0'1 10700 385'5 14'4 19,281.25 0
51 6.25 0'0 0'1 10800 395'5 14'4 19,781.25 0
196 6.25 0'0 0'1 10900 405'5 14'4 20,281.25 2
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
75
Clear
Feels Like
75 F
Humidity
50 %
Dew Point
55 F
Barometer
29.9 inHg
Winds
SW 13 mph
Sunrise
05:27 AM
Sunset
08:38 PM

Mon 6/14

Tue 6/15

Wed 6/16

Thu 6/17

Fri 6/18

High

85 F

85 F

84 F

88 F

88 F

Low

69 F

61 F

58 F

60 F

69 F

Precip

0%

0%

0%

20%

74%

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 scholarship 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, whether with the livestock they care for or the products used to protect crops, to make positive choices. 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.