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!

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

Cash Bids


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Oct
615'6
@C2Z -0.3000 5.8575 08/08/2022 7:52:00 PM CST
 8'4
Nov
615'6
@C2Z -0.1300 6.0275 08/08/2022 7:52:00 PM CST
 8'4
Dec
615'6
@C2Z -0.0700 6.0875 08/08/2022 7:52:00 PM CST
 8'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Oct
1412'4
@S2X -0.2200 13.9050 08/08/2022 7:52:00 PM CST
 12'4
Nov
1412'4
@S2X -0.0800 14.0450 08/08/2022 7:52:00 PM CST
 12'4

Click to Subscribe 

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

Market Edge

8/8/2022
PM Comments

Corn market flirted with both sides of unchanged today before ultimately closing down 1 ¾ on the September contract

Read More >


Download the RVC Customer Portal App


 
  • Manage Agronomy and Grain accounts
  • Make product purchases and pay invoices
  • Quickly make, monitor, and manage grain offers
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
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 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
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours


D
Download the RVC app for current location delivery hours.
 

Weather

Change Location
DAVENPORT
71
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

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

58 F

63 F

57 F

63 F

Precip

0%

0%

33%

0%

50%

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.