Secure Your 2022 Inputs

Contact your account manager to prepay for your inputs, or order online in the Customer Portal

Order Now

Begin Your Career

View open positions within the Cooperative.

Apply Today

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
Mar
636'0s
@C2H -0.0200 6.3400 01/28/2022 1:19:00 PM CST
 10'6
Apr
633'2s
@C2K 0.0000 6.3325 01/28/2022 1:19:00 PM CST
 10'2
May
633'2s
@C2K -0.0500 6.2825 01/28/2022 1:19:00 PM CST
 10'2
Oct
569'4s
@C2Z -0.3000 5.3950 01/28/2022 1:19:00 PM CST
 2'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Mar
1470'0s
@S2H -0.0100 14.6900 01/28/2022 1:19:00 PM CST
 21'6
Apr
1475'2s
@S2K -0.0600 14.6925 01/28/2022 1:19:00 PM CST
 21'2
May
1475'2s
@S2K -0.0500 14.7025 01/28/2022 1:19:00 PM CST
 21'2
Oct
1351'4s
@S2X -0.1700 13.3450 01/28/2022 1:19:00 PM CST
 13'4

Click to Subscribe 

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

Market Edge

1/28/2022
PM Comments

The markets finished the week on a strong note again,

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
Mar '22 @C2H 6.3600 6.2325 6.3600 6.3725 6.2300
May '22 @C2K 6.3325 6.2125 6.3325 6.3425 6.2075
Jul '22 @C2N 6.2625 6.1425 6.2625 6.2700 6.1400
SOYBEANS
Mar '22 @S2H 14.7000 14.4650 14.7000 14.7900 14.4150
May '22 @S2K 14.7525 14.5150 14.7525 14.8450 14.4625
Jul '22 @S2N 14.7350 14.5200 14.7350 14.8175 14.4425
SOYBEAN MEAL
Mar '22 @SM2H 411.2 403.7 411.2 413.5 402.8
May '22 @SM2K 410.0 402.1 410.0 412.1 401.4
Jul '22 @SM2N 408.2 400.9 408.2 409.9 399.9
WHEAT
Mar '22 @W2H 7.8625 7.7725 7.8625 7.9350 7.7475
May '22 @W2K 7.9100 7.8225 7.9100 7.9750 7.8000
LIVE CATTLE
Feb '22 @LE2G 138.700 138.175 138.700 138.975 137.575
Apr '22 @LE2J 143.100 141.900 143.100 143.225 141.300
LEAN HOGS
Feb '22 @HE2G 87.925 88.175 87.925 88.700 86.325
Apr '22 @HE2J 94.925 95.600 94.925 97.075 93.625
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 22,306.25 10'6 446'1 1900 0'1 0'0 6.25 0
0 21,806.25 10'6 436'1 2000 0'1 0'0 6.25 0
0 21,306.25 10'6 426'1 2100 0'1 0'0 6.25 0
0 20,806.25 10'6 416'1 2200 0'1 0'0 6.25 0
0 20,306.25 10'6 406'1 2300 0'1 0'0 6.25 0
0 19,806.25 10'6 396'1 2400 0'1 0'0 6.25 0
0 19,306.25 10'6 386'1 2500 0'1 0'0 6.25 0
0 18,806.25 10'6 376'1 2600 0'1 0'0 6.25 2
0 18,306.25 10'6 366'1 2700 0'1 0'0 6.25 23
0 17,806.25 10'6 356'1 2800 0'1 0'0 6.25 67
0 17,306.25 10'6 346'1 2900 0'1 0'0 6.25 39
0 16,806.25 10'6 336'1 3000 0'1 0'0 6.25 88
0 16,306.25 10'6 326'1 3100 0'1 0'0 6.25 517
0 15,806.25 10'6 316'1 3200 0'1 0'0 6.25 399
0 15,306.25 10'6 306'1 3300 0'1 0'0 6.25 72
0 14,806.25 10'6 296'1 3400 0'1 0'0 6.25 275
0 14,306.25 10'6 286'1 3500 0'1 0'0 6.25 634
0 13,806.25 10'6 276'1 3600 0'1 0'0 6.25 461
11 13,306.25 10'6 266'1 3700 0'1 0'0 6.25 817
7 12,806.25 10'6 256'1 3800 0'1 0'0 6.25 1556
80 12,306.25 10'6 246'1 3900 0'1 0'0 6.25 1292
1063 11,806.25 10'6 236'1 4000 0'1 0'0 6.25 3362
116 11,306.25 10'6 226'1 4100 0'1 0'0 6.25 2414
167 10,806.25 10'6 216'1 4200 0'1 0'0 6.25 4899
0 10,556.25 10'6 211'1 4250 0'1 0'0 6.25 508
225 10,306.25 10'6 206'1 4300 0'1 0'0 6.25 2840
0 10,056.25 10'6 201'1 4350 0'1 0'0 6.25 226
108 9,806.25 10'6 196'1 4400 0'1 0'0 6.25 2092
0 9,556.25 10'6 191'1 4450 0'1 0'0 6.25 140
1269 9,306.25 10'6 186'1 4500 0'1 0'0 6.25 5776
0 9,056.25 10'6 181'1 4550 0'1 0'0 6.25 187
64 8,806.25 10'6 176'1 4600 0'1 0'0 6.25 4166
0 8,556.25 10'6 171'1 4650 0'1 0'0 6.25 315
519 8,306.25 10'6 166'1 4700 0'1 0'0 6.25 2867
250 8,056.25 10'6 161'1 4750 0'1 0'0 6.25 367
656 7,806.25 10'6 156'1 4800 0'1 0'0 6.25 4864
0 7,556.25 10'6 151'1 4850 0'1 0'0 6.25 126
313 7,306.25 10'6 146'1 4900 0'1 0'0 6.25 3388
1 7,056.25 10'6 141'1 4950 0'1 0'0 6.25 115
1557 6,806.25 10'6 136'1 5000 0'1 0'0 6.25 10624
1 6,556.25 10'6 131'1 5050 0'1 0'0 6.25 762
1430 6,306.25 10'6 126'1 5100 0'1 0'0 6.25 4333
4 6,056.25 10'6 121'1 5150 0'1 0'0 6.25 516
1784 5,806.25 10'6 116'1 5200 0'1 0'0 6.25 4983
18 5,556.25 10'5 111'1 5250 0'1 -0'1 6.25 1433
3581 5,306.25 10'5 106'1 5300 0'1 -0'1 6.25 7192
10 5,062.50 10'6 101'2 5350 0'2 0'0 12.50 396
3120 4,812.50 10'5 96'2 5400 0'2 -0'1 12.50 6552
515 4,562.50 10'5 91'2 5450 0'2 -0'1 12.50 1747
5741 4,318.75 10'6 86'3 5500 0'3 0'0 18.75 12927
304 4,068.75 10'6 81'3 5550 0'3 0'0 18.75 2031
5989 3,818.75 10'5 76'3 5600 0'3 -0'1 18.75 6143
350 3,575.00 10'5 71'4 5650 0'4 -0'1 25.00 2937
7467 3,325.00 10'4 66'4 5700 0'4 -0'2 25.00 7320
684 3,081.25 10'3 61'5 5750 0'5 -0'3 31.25 5168
11152 2,837.50 10'1 56'6 5800 0'6 -0'5 37.50 10793
1035 2,593.75 10'0 51'7 5850 0'7 -0'6 43.75 3468
11077 2,362.50 9'6 47'2 5900 1'2 -1'0 62.50 11472
1068 2,131.25 9'3 42'5 5950 1'5 -1'3 81.25 3980
19606 1,906.25 8'6 38'1 6000 2'1 -2'0 106.25 10299
1924 1,700.00 8'3 34'0 6050 3'0 -2'3 150.00 2843
5746 1,500.00 7'6 30'0 6100 4'0 -3'0 200.00 5594
2656 1,318.75 7'1 26'3 6150 5'3 -3'5 268.75 2515
11041 1,150.00 6'4 23'0 6200 7'0 -4'2 350.00 3323
2927 1,000.00 5'7 20'0 6250 9'0 -4'7 450.00 1071
13304 862.50 5'3 17'2 6300 11'2 -5'3 562.50 1280
2113 737.50 4'6 14'6 6350 13'6 -6'0 687.50 276
9493 625.00 4'1 12'4 6400 16'4 -6'5 825.00 225
3219 531.25 3'5 10'5 6450 19'5 -7'1 981.25 62
22025 443.75 3'1 8'7 6500 22'7 -7'5 1,143.75 2679
6610 368.75 2'5 7'3 6550 26'3 -8'1 1,318.75 18
5996 300.00 2'1 6'0 6600 30'0 -8'5 1,500.00 40
3242 256.25 1'7 5'1 6650 34'1 -8'7 1,706.25 46
5617 212.50 1'5 4'2 6700 38'2 -9'1 1,912.50 230
1704 175.00 1'2 3'4 6750 42'4 -9'4 2,125.00 25
3544 143.75 1'0 2'7 6800 46'7 -9'6 2,343.75 37
656 118.75 0'7 2'3 6850 51'3 -9'7 2,568.75 2
2863 100.00 0'6 2'0 6900 56'0 -10'0 2,800.00 19
372 87.50 0'5 1'6 6950 60'6 -10'1 3,037.50 6
7758 75.00 0'4 1'4 7000 65'4 -10'2 3,275.00 32
1167 62.50 0'3 1'2 7050 70'2 -10'3 3,512.50 0
1170 56.25 0'3 1'1 7100 75'1 -10'3 3,756.25 8
649 50.00 0'2 1'0 7150 80'0 -10'4 4,000.00 1
3348 43.75 0'1 0'7 7200 84'7 -10'5 4,243.75 9
193 37.50 0'1 0'6 7250 89'6 -10'5 4,487.50 1
600 31.25 0'0 0'5 7300 94'5 -10'6 4,731.25 21
436 31.25 0'1 0'5 7350 99'5 -10'5 4,981.25 1
1656 31.25 0'1 0'5 7400 104'5 -10'5 5,231.25 0
170 31.25 0'1 0'5 7450 109'5 -10'5 5,481.25 0
6352 25.00 0'0 0'4 7500 114'4 -10'6 5,725.00 51
1 25.00 0'1 0'4 7550 119'4 -10'5 5,975.00 0
1159 18.75 0'0 0'3 7600 124'3 -10'6 6,218.75 6
214 18.75 0'0 0'3 7650 129'3 -10'6 6,468.75 0
284 18.75 0'1 0'3 7700 134'3 -10'5 6,718.75 30
0 18.75 0'1 0'3 7750 139'3 -10'5 6,968.75 0
1290 12.50 0'0 0'2 7800 144'2 -10'6 7,212.50 17
400 12.50 0'0 0'2 7900 154'2 -10'6 7,712.50 11
2935 12.50 0'1 0'2 8000 164'2 -10'5 8,212.50 76
1133 12.50 0'1 0'2 8100 174'2 -10'5 8,712.50 10
401 12.50 0'1 0'2 8200 184'2 -10'5 9,212.50 1
331 6.25 0'0 0'1 8300 194'1 -10'6 9,706.25 1
259 6.25 0'0 0'1 8400 204'1 -10'6 10,206.25 0
1283 6.25 0'0 0'1 8500 214'1 -10'6 10,706.25 0
280 6.25 0'0 0'1 8600 224'1 -10'6 11,206.25 2
267 6.25 0'0 0'1 8700 234'1 -10'6 11,706.25 2
510 6.25 0'0 0'1 8800 244'1 -10'6 12,206.25 1
80 6.25 0'0 0'1 8900 254'1 -10'6 12,706.25 0
1652 6.25 0'0 0'1 9000 264'1 -10'6 13,206.25 0
35 6.25 0'0 0'1 9100 274'1 -10'6 13,706.25 0
158 6.25 0'0 0'1 9200 284'1 -10'6 14,206.25 0
202 6.25 0'0 0'1 9300 294'1 -10'6 14,706.25 0
499 6.25 0'0 0'1 9400 304'1 -10'6 15,206.25 0
209 6.25 0'0 0'1 9500 314'1 -10'6 15,706.25 0
198 6.25 0'0 0'1 9600 324'1 -10'6 16,206.25 0
304 6.25 0'0 0'1 9700 334'1 -10'6 16,706.25 0
170 6.25 0'0 0'1 9800 344'1 -10'6 17,206.25 1
91 6.25 0'0 0'1 9900 354'1 -10'6 17,706.25 0
1042 6.25 0'0 0'1 10000 364'1 -10'6 18,206.25 2
49 6.25 0'0 0'1 10100 374'1 -10'6 18,706.25 0
257 6.25 0'0 0'1 10200 384'1 -10'6 19,206.25 1
16 6.25 0'0 0'1 10300 394'1 -10'6 19,706.25 0
72 6.25 0'0 0'1 10400 404'1 -10'6 20,206.25 0
9 6.25 0'0 0'1 10500 414'1 -10'6 20,706.25 0
0 6.25 0'0 0'1 10600 424'1 -10'6 21,206.25 0
0 6.25 0'0 0'1 10700 434'1 -10'6 21,706.25 0
17 6.25 0'0 0'1 10800 444'1 -10'6 22,206.25 0
0 6.25 0'0 0'1 10900 454'1 -10'6 22,706.25 0
66 6.25 0'0 0'1 11000 464'1 -10'6 23,206.25 0
0 6.25 0'0 0'1 11100 474'1 -10'6 23,706.25 0
0 6.25 0'0 0'1 11200 484'1 -10'6 24,206.25 0
748 6.25 0'0 0'1 11300 494'1 -10'6 24,706.25 0
0 6.25 0'0 0'1 11400 504'1 -10'6 25,206.25 0
0 6.25 0'0 0'1 11500 514'1 -10'6 25,706.25 0
0 6.25 0'0 0'1 11600 524'1 -10'6 26,206.25 0
0 6.25 0'0 0'1 11700 534'1 -10'6 26,706.25 0
10 6.25 0'0 0'1 11800 544'1 -10'6 27,206.25 0
0 6.25 0'0 0'1 11900 554'1 -10'6 27,706.25 0
0 6.25 0'0 0'1 12000 564'1 -10'6 28,206.25 0
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
8
Fair
Feels Like
-1 F
Humidity
73 %
Dew Point
1 F
Barometer
30.37 inHg
Winds
WSW 5 mph
Sunrise
07:16 AM
Sunset
05:14 PM

Sat 1/29

Sun 1/30

Mon 1/31

Tue 2/01

Wed 2/02

High

32 F

26 F

40 F

41 F

23 F

Low

8 F

15 F

16 F

21 F

15 F

Precip

0%

0%

0%

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.