Family Fun Nights at the Ballpark

Join Us For Some Family Fun

Registration is Required - Sign Up Here

Sign in or Sign up for the RVC Customer Portal

Pay Invoices | Product Quotes | Past Purchases | Shop Online

Visit Now

Cash Bids

ADM Grain-Clinton


 
By 7/23
Jul
July
SOYBEANS
14.17 0.16

Click to Subscribe 

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

Market Edge

7/23/2021
PM Comments

Corn and soybean futures were lower today.

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
Sep '21 @C1U 5.4725 5.6475 5.4725 5.6925 5.4450
Dec '21 @C1Z 5.4300 5.6100 5.4300 5.6500 5.4050
Mar '22 @C2H 5.5100 5.6825 5.5100 5.7225 5.4850
SOYBEANS
Aug '21 @S1Q 14.0100 14.1825 14.0100 14.1975 13.9600
Sep '21 @S1U 13.5575 13.7400 13.5575 13.7425 13.5125
Nov '21 @S1X 13.5175 13.6775 13.5175 13.6800 13.4525
SOYBEAN MEAL
Aug '21 @SM1Q 353.6 365.2 353.6 365.4 352.8
Sep '21 @SM1U 353.1 364.1 353.1 364.1 352.4
Oct '21 @SM1V 352.4 363.0 352.4 363.4 352.0
WHEAT
Sep '21 @W1U 6.8400 6.8800 6.8400 6.9675 6.7750
Dec '21 @W1Z 6.9350 6.9800 6.9350 7.0625 6.8700
LIVE CATTLE
Aug '21 @LE1Q 121.500 121.150 121.500 121.700 120.575
Oct '21 @LE1V 127.150 126.775 127.150 127.625 126.375
LEAN HOGS
Aug '21 @HE1Q 107.350 106.725 107.350 107.550 106.350
Oct '21 @HE1V 92.625 91.425 92.625 93.400 91.300
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 18,368.75 -17'2 367'3 1800 0'1 0'0 6.25 1
1 17,868.75 -17'2 357'3 1900 0'1 0'0 6.25 0
111 17,368.75 -17'2 347'3 2000 0'1 0'0 6.25 0
6 16,868.75 -17'2 337'3 2100 0'1 0'0 6.25 0
0 16,368.75 -17'2 327'3 2200 0'1 0'0 6.25 0
5 15,868.75 -17'2 317'3 2300 0'1 0'0 6.25 100
0 15,368.75 -17'2 307'3 2400 0'1 0'0 6.25 56
1 14,868.75 -17'2 297'3 2500 0'1 0'0 6.25 31
0 14,368.75 -17'2 287'3 2600 0'1 0'0 6.25 42
6 13,868.75 -17'2 277'3 2700 0'1 0'0 6.25 137
45 13,368.75 -17'2 267'3 2800 0'1 0'0 6.25 100
60 12,868.75 -17'2 257'3 2900 0'1 0'0 6.25 139
93 12,368.75 -17'2 247'3 3000 0'1 0'0 6.25 429
78 11,868.75 -17'2 237'3 3100 0'1 0'0 6.25 611
67 11,368.75 -17'2 227'3 3200 0'1 0'0 6.25 2847
59 10,868.75 -17'2 217'3 3300 0'1 0'0 6.25 2463
68 10,368.75 -17'2 207'3 3400 0'1 0'0 6.25 1397
134 9,868.75 -17'2 197'3 3500 0'1 0'0 6.25 4965
758 9,368.75 -17'2 187'3 3600 0'1 0'0 6.25 4159
851 8,868.75 -17'2 177'3 3700 0'1 0'0 6.25 2039
1051 8,368.75 -17'2 167'3 3800 0'1 -0'1 6.25 2749
2332 7,868.75 -17'3 157'3 3900 0'1 -0'1 6.25 2875
3989 7,368.75 -17'3 147'3 4000 0'2 0'0 12.50 10490
0 7,125.00 -17'2 142'4 4050 0'2 0'0 12.50 251
1630 6,875.00 -17'3 137'4 4100 0'2 -0'1 12.50 2188
6 6,625.00 -17'3 132'4 4150 0'2 -0'1 12.50 58
2912 6,381.25 -17'2 127'5 4200 0'3 0'0 18.75 5354
1 6,131.25 -17'2 122'5 4250 0'3 0'0 18.75 2038
1314 5,887.50 -17'1 117'6 4300 0'4 0'1 25.00 3425
12 5,637.50 -17'2 112'6 4350 0'4 0'0 25.00 412
3514 5,393.75 -17'2 107'7 4400 0'5 0'0 31.25 4282
23 5,150.00 -17'1 103'0 4450 0'6 0'1 37.50 381
3973 4,906.25 -17'1 98'1 4500 0'7 0'1 43.75 5103
4 4,668.75 -17'0 93'3 4550 1'1 0'2 56.25 287
1357 4,431.25 -17'0 88'5 4600 1'3 0'2 68.75 5935
10 4,193.75 -19'5 83'7 4650 1'5 0'6 81.25 385
2826 3,956.25 -16'6 79'1 4700 1'7 0'4 93.75 5448
9 3,725.00 -30'5 74'4 4750 2'2 0'5 112.50 1134
3223 3,500.00 -16'3 70'0 4800 2'6 0'7 137.50 5495
9 3,275.00 -16'3 65'4 4850 3'2 1'4 162.50 517
2090 3,056.25 -16'1 61'1 4900 3'7 1'1 193.75 2001
4 2,843.75 -20'0 56'7 4950 4'5 1'3 231.25 1053
5483 2,637.50 -15'4 52'6 5000 5'4 1'6 275.00 9981
22 2,443.75 -15'1 48'7 5050 6'5 1'7 331.25 1112
2190 2,250.00 -14'7 45'0 5100 7'6 2'3 387.50 3137
88 2,075.00 -14'3 41'4 5150 9'2 3'0 462.50 881
2820 1,900.00 -14'0 38'0 5200 10'6 3'2 537.50 4806
69 1,743.75 -13'3 34'7 5250 12'5 3'4 631.25 1182
3140 1,593.75 -13'0 31'7 5300 14'5 4'2 731.25 4729
793 1,456.25 -12'3 29'1 5350 16'7 5'4 843.75 1413
3476 1,325.00 -11'6 26'4 5400 19'2 5'4 962.50 10799
912 1,200.00 -11'2 24'0 5450 21'6 6'4 1,087.50 925
12363 1,087.50 -10'6 21'6 5500 24'4 6'4 1,225.00 6858
720 981.25 -10'1 19'5 5550 27'3 7'1 1,368.75 1255
8188 887.50 -9'4 17'6 5600 30'4 7'6 1,525.00 5805
583 793.75 -9'0 15'7 5650 33'5 11'7 1,681.25 1015
7860 712.50 -8'5 14'2 5700 37'0 8'5 1,850.00 6047
1612 637.50 -8'1 12'6 5750 40'4 9'2 2,025.00 719
10288 568.75 -7'4 11'3 5800 44'1 9'6 2,206.25 2663
648 506.25 -7'1 10'1 5850 47'7 10'2 2,393.75 272
3508 456.25 -6'2 9'1 5900 51'7 11'0 2,593.75 1898
631 406.25 -5'6 8'1 5950 55'7 11'3 2,793.75 472
17416 362.50 -5'3 7'2 6000 60'0 11'7 3,000.00 7743
927 318.75 -5'4 6'3 6050 64'1 12'3 3,206.25 708
4953 287.50 -4'3 5'6 6100 68'4 12'7 3,425.00 1107
901 256.25 -4'5 5'1 6150 72'7 16'5 3,643.75 228
5213 225.00 -3'6 4'4 6200 77'2 13'4 3,862.50 2117
3323 200.00 -3'2 4'0 6250 81'6 13'6 4,087.50 911
6762 181.25 -3'0 3'5 6300 86'3 14'2 4,318.75 1768
1484 162.50 -2'6 3'2 6350 91'0 14'4 4,550.00 438
5196 143.75 -2'4 2'7 6400 95'5 14'6 4,781.25 930
607 131.25 -2'4 2'5 6450 100'3 15'0 5,018.75 111
11125 118.75 -2'0 2'3 6500 105'1 15'2 5,256.25 587
274 112.50 -1'6 2'2 6550 109'7 20'1 5,493.75 34
3450 100.00 -1'5 2'0 6600 114'6 15'5 5,737.50 88
283 93.75 -1'4 1'7 6650 119'5 15'6 5,981.25 16
2232 87.50 -1'2 1'6 6700 124'4 16'0 6,225.00 169
777 81.25 -1'1 1'5 6750 129'3 16'1 6,468.75 31
1935 75.00 -1'0 1'4 6800 134'2 16'2 6,712.50 216
112 68.75 -0'7 1'3 6850 139'1 16'3 6,956.25 57
1627 62.50 -0'7 1'2 6900 144'0 16'3 7,200.00 148
642 56.25 -1'0 1'1 6950 148'7 16'4 7,443.75 7
16430 56.25 -0'5 1'1 7000 153'7 16'5 7,693.75 552
713 50.00 -0'5 1'0 7050 158'6 16'5 7,937.50 20
3965 43.75 -0'5 0'7 7100 163'5 16'5 8,181.25 208
512 43.75 -0'6 0'7 7150 168'5 16'5 8,431.25 77
2511 37.50 -0'5 0'6 7200 173'4 16'5 8,675.00 29
337 37.50 -0'4 0'6 7250 178'4 16'6 8,925.00 14
1007 37.50 -0'3 0'6 7300 183'3 16'6 9,168.75 49
286 31.25 -0'4 0'5 7350 188'3 16'6 9,418.75 21
1127 31.25 -0'3 0'5 7400 193'3 16'7 9,668.75 64
311 31.25 -0'3 0'5 7450 198'3 16'7 9,918.75 24
5253 25.00 -0'4 0'4 7500 203'2 16'6 10,162.50 30
59 25.00 -0'3 0'4 7550 208'2 16'7 10,412.50 1
970 25.00 -0'3 0'4 7600 213'2 16'7 10,662.50 70
156 25.00 -0'3 0'4 7650 218'2 16'7 10,912.50 33
1943 25.00 -0'2 0'4 7700 223'1 16'7 11,156.25 104
89 18.75 -0'3 0'3 7750 228'1 16'7 11,406.25 28
962 18.75 -0'2 0'3 7800 233'1 17'0 11,656.25 126
288 18.75 -0'2 0'3 7850 238'1 17'0 11,906.25 38
537 18.75 -0'2 0'3 7900 243'1 17'0 12,156.25 146
54 18.75 -0'2 0'3 7950 248'1 17'0 12,406.25 1
7239 18.75 -0'1 0'3 8000 253'1 17'1 12,656.25 132
1646 12.50 -0'2 0'2 8100 263'0 17'0 13,150.00 61
461 12.50 -0'2 0'2 8200 273'0 17'0 13,650.00 53
527 12.50 -0'2 0'2 8300 283'0 17'0 14,150.00 118
940 12.50 -0'1 0'2 8400 293'0 17'1 14,650.00 85
1905 12.50 -0'1 0'2 8500 303'0 17'1 15,150.00 17
1122 12.50 0'0 0'2 8600 313'0 17'2 15,650.00 71
506 12.50 0'0 0'2 8700 323'0 17'2 16,150.00 35
813 12.50 0'0 0'2 8800 333'0 17'2 16,650.00 5
503 12.50 0'0 0'2 8900 342'7 17'1 17,143.75 3
1220 6.25 -0'1 0'1 9000 352'7 17'1 17,643.75 2
148 6.25 0'0 0'1 9100 362'7 17'2 18,143.75 0
151 6.25 0'0 0'1 9200 372'7 17'2 18,643.75 0
232 6.25 0'0 0'1 9300 382'7 17'2 19,143.75 0
344 6.25 0'0 0'1 9400 392'7 17'2 19,643.75 11
281 6.25 0'0 0'1 9500 402'7 17'2 20,143.75 1
283 6.25 0'0 0'1 9600 412'7 17'2 20,643.75 0
286 6.25 0'0 0'1 9700 422'7 17'2 21,143.75 4
2077 6.25 0'0 0'1 10000 452'7 17'2 22,643.75 6
349 6.25 0'0 0'1 11000 552'7 17'2 27,643.75 0
143 6.25 0'0 0'1 12000 652'7 17'2 32,643.75 0
412 6.25 0'0 0'1 13000 752'7 17'2 37,643.75 0
895 6.25 0'0 0'1 14000 852'7 17'2 42,643.75 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
84
Sunny
Feels Like
90 F
Humidity
67 %
Dew Point
72 F
Barometer
29.99 inHg
Winds
SSW 7 mph
Sunrise
05:49 AM
Sunset
08:28 PM

Sat 7/24

Sun 7/25

Mon 7/26

Tue 7/27

Wed 7/28

High

90 F

90 F

88 F

90 F

92 F

Low

72 F

68 F

66 F

69 F

72 F

Precip

0%

0%

0%

0%

0%

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.