Family Fun 2019

Family Fun at the Ballparks

Click to Sign Up

Cash Bids

ADM Burlington


 
Jul
Aug
Sep
CORN
4.14 -0.17
4.17 -0.14
4.18 -0.13
SOYBEANS
8.75 -0.27
8.84 -0.18
8.87 -0.32

ADM hours

ADM - Clinton
Fri 5a-7p
Sat 5a-3p
Sun 7a-3p
Mon 5a-7p

ADM-CR
Sat 5a-Noon
Sun 7a-3p
Mon 5a-Noon

Market Edge

7/19/2019 PM Comments
Both corn and soybeans were higher today. Read More >


Now available,
River Valley Grain Bid App

Symbol Last Open Close High Low
CORN
Sep '19 @C9U 4.3075 4.2550 4.3075 4.3400 4.2375
Dec '19 @C9Z 4.3575 4.3075 4.3575 4.3900 4.2850
Mar '20 @C0H 4.4400 4.3900 4.4400 4.4675 4.3725
SOYBEANS
Aug '19 @S9Q 9.0150 8.8175 9.0150 9.0575 8.7950
Sep '19 @S9U 9.0725 8.8750 9.0725 9.1175 8.8525
Nov '19 @S9X 9.1925 8.9950 9.1925 9.2400 8.9725
SOYBEAN MEAL
Aug '19 @SM9Q 311.2 307.5 311.2 313.5 306.6
Sep '19 @SM9U 312.5 308.8 312.5 314.9 307.9
Oct '19 @SM9V 314.3 310.4 314.3 316.6 310.1
WHEAT
Sep '19 @W9U 5.0250 4.9475 5.0250 5.1675 4.9250
Dec '19 @W9Z 5.1350 5.0600 5.1350 5.2700 5.0450
LIVE CATTLE
Aug '19 @LE9Q 107.600 107.475 107.600 107.850 107.100
Oct '19 @LE9V 108.500 108.250 108.500 108.725 107.850
LEAN HOGS
Aug '19 @HE9Q 83.875 82.750 83.875 84.550 82.000
Oct '19 @HE9V 78.925 77.075 78.925 79.475 76.125
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
250 12,537.50 6'2 250'6 1800 0'1 0'0 6.25 0
0 12,037.50 6'2 240'6 1900 0'1 0'0 6.25 0
0 11,537.50 6'2 230'6 2000 0'1 0'0 6.25 0
0 11,037.50 6'2 220'6 2100 0'1 0'0 6.25 0
0 10,537.50 6'2 210'6 2200 0'1 0'0 6.25 0
0 10,037.50 6'2 200'6 2300 0'1 0'0 6.25 0
0 9,537.50 6'2 190'6 2400 0'1 0'0 6.25 0
0 9,037.50 6'2 180'6 2500 0'1 0'0 6.25 0
0 8,537.50 6'2 170'6 2600 0'1 0'0 6.25 23
0 8,037.50 6'2 160'6 2700 0'1 0'0 6.25 556
0 7,537.50 6'2 150'6 2800 0'1 0'0 6.25 590
0 7,037.50 6'2 140'6 2900 0'1 0'0 6.25 319
0 6,537.50 6'2 130'6 3000 0'1 0'0 6.25 1344
0 6,037.50 6'2 120'6 3100 0'1 0'0 6.25 1296
0 5,787.50 6'2 115'6 3150 0'1 0'0 6.25 344
11 5,537.50 6'2 110'6 3200 0'1 0'0 6.25 1107
0 5,287.50 6'2 105'6 3250 0'1 0'0 6.25 107
36 5,037.50 6'2 100'6 3300 0'1 0'0 6.25 3072
0 4,787.50 6'1 95'6 3350 0'1 0'0 6.25 249
191 4,543.75 6'2 90'7 3400 0'1 -0'1 6.25 7151
1 4,293.75 6'2 85'7 3450 0'2 0'0 12.50 527
637 4,043.75 6'1 80'7 3500 0'2 0'0 12.50 9700
1 3,800.00 6'2 76'0 3550 0'2 -0'1 12.50 529
3841 3,550.00 6'1 71'0 3600 0'3 -0'1 18.75 9690
31 3,312.50 6'2 66'2 3650 0'4 -0'1 25.00 1956
7691 3,068.75 6'1 61'3 3700 0'6 -0'1 37.50 12914
48 2,831.25 6'0 56'5 3750 1'0 -0'2 50.00 1240
7434 2,600.00 5'7 52'0 3800 1'2 -0'4 62.50 15762
49 2,368.75 5'5 47'3 3850 1'5 -0'6 81.25 6263
8296 2,150.00 5'3 43'0 3900 2'2 -0'7 112.50 8639
85 1,937.50 5'1 38'6 3950 3'1 -1'1 156.25 3905
15665 1,743.75 4'6 34'7 4000 4'1 -1'4 206.25 26578
256 1,562.50 4'4 31'2 4050 5'4 -1'6 275.00 5164
12914 1,387.50 4'1 27'6 4100 7'1 -2'1 356.25 20290
1030 1,231.25 3'5 24'5 4150 9'0 -2'4 450.00 5161
17981 1,093.75 3'2 21'7 4200 11'1 -3'0 556.25 17013
1672 968.75 3'0 19'3 4250 13'5 -3'2 681.25 4451
16353 856.25 2'5 17'1 4300 16'3 -3'5 818.75 14078
3693 756.25 2'3 15'1 4350 19'3 -3'7 968.75 2560
16905 668.75 2'0 13'3 4400 22'5 -4'2 1,131.25 7697
3847 593.75 1'6 11'7 4450 26'1 -4'3 1,306.25 2212
44594 525.00 1'5 10'4 4500 29'6 -4'5 1,487.50 5548
9527 462.50 1'3 9'2 4550 33'4 -4'7 1,675.00 4904
17271 406.25 1'1 8'1 4600 37'3 -5'1 1,868.75 2514
3548 362.50 1'1 7'2 4650 41'4 -5'0 2,075.00 1501
11725 325.00 1'1 6'4 4700 45'5 -5'1 2,281.25 485
4021 281.25 0'7 5'5 4750 49'7 -5'2 2,493.75 266
19659 250.00 0'7 5'0 4800 54'1 -5'3 2,706.25 622
2115 218.75 0'6 4'3 4850 58'4 -5'4 2,925.00 99
6393 193.75 0'5 3'7 4900 63'0 -5'5 3,150.00 220
2191 175.00 0'5 3'4 4950 67'5 -5'6 3,381.25 136
31388 156.25 0'4 3'1 5000 72'2 -5'6 3,612.50 1658
2541 137.50 0'4 2'6 5050 76'7 -5'6 3,843.75 57
5257 125.00 0'4 2'4 5100 81'5 -5'6 4,081.25 380
861 106.25 0'3 2'1 5150 86'2 -5'7 4,312.50 97
7780 100.00 0'3 2'0 5200 91'1 -5'7 4,556.25 96
2449 87.50 0'2 1'6 5250 95'7 -6'0 4,793.75 194
2825 81.25 0'2 1'5 5300 100'6 -5'7 5,037.50 120
646 68.75 0'2 1'3 5350 105'4 -6'0 5,275.00 66
3054 62.50 0'2 1'2 5400 110'3 -6'0 5,518.75 37
613 56.25 0'2 1'1 5450 115'1 -6'1 5,756.25 118
8653 50.00 0'1 1'0 5500 120'1 -6'1 6,006.25 177
1349 43.75 0'1 0'7 5550 125'0 -6'1 6,250.00 172
1337 43.75 0'2 0'7 5600 130'0 -6'0 6,500.00 38
145 37.50 0'2 0'6 5650 134'7 -6'0 6,743.75 84
1508 31.25 0'1 0'5 5700 139'6 -6'1 6,987.50 36
529 31.25 0'1 0'5 5750 144'6 -6'1 7,237.50 65
1008 31.25 0'1 0'5 5800 149'6 -6'1 7,487.50 49
1157 25.00 0'0 0'4 5900 159'5 -6'1 7,981.25 43
7052 18.75 0'0 0'3 6000 169'4 -6'2 8,475.00 53
4112 12.50 0'0 0'2 6100 179'3 -6'2 8,968.75 3
528 6.25 -0'1 0'1 6200 189'2 -6'3 9,462.50 3
1048 6.25 -0'1 0'1 6300 199'2 -6'2 9,962.50 6
1482 6.25 0'0 0'1 6400 209'2 -6'2 10,462.50 0
1951 6.25 0'0 0'1 6500 219'2 -6'2 10,962.50 0
422 6.25 0'0 0'1 6600 229'2 -6'2 11,462.50 0
952 6.25 0'0 0'1 6700 239'2 -6'2 11,962.50 0
498 6.25 0'0 0'1 6800 249'2 -6'2 12,462.50 0
669 6.25 0'0 0'1 6900 259'2 -6'2 12,962.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
81
Mostly Sunny
Feels Like
83 F
Humidity
62 %
Dew Point
67 F
Barometer
29.96 inHg
Winds
NE 12 mph
Sunrise
05:46:00
Sunset
20:31:00

Sun 7/21

Mon 7/22

Tue 7/23

Wed 7/24

Thu 7/25

High

82 F

77 F

80 F

82 F

82 F

Low

70 F

64 F

58 F

60 F

62 F

Precip

20%

20%

20%

0%

0%

On the Ground Year Round Video Series

Careers at River Valley

Join Our Team

We are always looking to add great talent to our teams.  View open positions with River Valley today.

Learn More >

Who We Hire

River Valley’s 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 >

Students

We source the top colleges and universities in our area to bring the best new talent to our organization. 

Learn More >

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 >

We're Connected to Our Communities

We have a strong attachment and are heavily engaged with those communities we operate in. River Valley Cooperative has 250 full-time employees and another 50-70 part-time employees during our busy spring and fall seasons. These are good paying jobs with benefits for families in our rural communities. Many of our employees are involved in local community activities serving on town councils, school boards, fire departments, and as EMTs providing medical support in our communities. Many, along with their families, are also actively engaged in school and local activities that benefit the communities that they live in.

Caring For The Land

River Valley Cooperative has a strong stance, as many of our customers do, on wanting to do the right things for our soils, our water, and our communities. We work with our customers, whether it be with the livestock that they take care of or the crop production products that they use on their land, to make good choices. We provide precision ag programs, which include soil sampling. We like to call it by the square foot rather than by the field, but it allows customers to work with prescriptions that best fit the parts of the fields that require nutrients and for maintenance of growing a good crop without being excessive in what they do. Our farmer customers do a really good job of balancing that.

Our Mission Statement

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.