Family Fun 2019

Family Fun at the Ballparks

Click to Sign Up

Cash Bids

ADM Burlington


 
Jul
Aug
Sep
CORN
4.09 -0.17
4.12 -0.14
4.13 -0.13
SOYBEANS
8.61 -0.27
8.70 -0.18
8.74 -0.32

ADM hours

ADM - Clinton
Fri 5a-7p
Sat TBD

ADM-CR
Fri 5a-1p
Sat TBD

Market Edge

7/18/2019 PM Comments
Both corn and soybeans were down today. Read More >


Now available,
River Valley Grain Bid App

Symbol Last Open Close High Low
CORN
Sep '19 @C9U 4.2575 4.2550 4.2850 4.2375
Dec '19 @C9Z 4.3100 4.3075 4.3375 4.2850
Mar '20 @C0H 4.3925 4.3900 4.4200 4.3725
SOYBEANS
Aug '19 @S9Q 8.8850 8.8175 8.8850 8.7950
Sep '19 @S9U 8.9450 8.8750 8.9450 8.8525
Nov '19 @S9X 9.0625 8.9950 9.0675 8.9725
SOYBEAN MEAL
Aug '19 @SM9Q 309.0 307.5 310.0 306.6
Sep '19 @SM9U 310.3 308.8 311.2 307.9
Oct '19 @SM9V 311.1 310.4 312.4 310.1
WHEAT
Sep '19 @W9U 4.9600 4.9475 4.9875 4.9250
Dec '19 @W9Z 5.0750 5.0600 5.1075 5.0450
LIVE CATTLE
Aug '19 @LE9Q 107.400 108.475 107.400 108.500 107.175
Oct '19 @LE9V 108.250 109.150 108.250 109.150 107.875
LEAN HOGS
Aug '19 @HE9Q 82.775 82.525 82.775 82.950 80.600
Oct '19 @HE9V 76.900 77.975 76.900 78.125 75.625
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
250 12,225.00 -11'6 244'4 1800 0'1 0'0 6.25 0
0 11,725.00 -11'6 234'4 1900 0'1 0'0 6.25 0
0 11,225.00 -11'6 224'4 2000 0'1 0'0 6.25 0
0 10,725.00 -11'6 214'4 2100 0'1 0'0 6.25 0
0 10,225.00 -11'6 204'4 2200 0'1 0'0 6.25 0
0 9,725.00 -11'6 194'4 2300 0'1 0'0 6.25 0
0 9,225.00 -11'6 184'4 2400 0'1 0'0 6.25 0
0 8,725.00 -11'6 174'4 2500 0'1 0'0 6.25 0
0 8,225.00 -11'6 164'4 2600 0'1 0'0 6.25 23
0 7,725.00 -11'6 154'4 2700 0'1 0'0 6.25 556
0 7,225.00 -11'6 144'4 2800 0'1 0'0 6.25 590
0 6,725.00 -11'6 134'4 2900 0'1 0'0 6.25 319
0 6,225.00 -11'6 124'4 3000 0'1 0'0 6.25 1344
0 5,725.00 -11'6 114'4 3100 0'1 0'0 6.25 1296
0 5,475.00 -11'6 109'4 3150 0'1 0'0 6.25 344
11 5,225.00 -11'6 104'4 3200 0'1 0'0 6.25 1107
0 4,975.00 -11'6 99'4 3250 0'1 0'0 6.25 107
36 4,725.00 -11'6 94'4 3300 0'1 0'0 6.25 3072
0 4,481.25 -11'5 89'5 3350 0'1 0'0 6.25 249
191 4,231.25 -11'5 84'5 3400 0'2 0'1 12.50 7151
1 3,981.25 -11'6 79'5 3450 0'2 0'1 12.50 527
637 3,737.50 -11'5 74'6 3500 0'2 0'0 12.50 9700
0 3,487.50 -11'5 69'6 3550 0'3 0'1 18.75 529
3841 3,243.75 -11'5 64'7 3600 0'4 0'2 25.00 9690
24 3,000.00 -11'4 60'0 3650 0'5 0'2 31.25 1955
7691 2,762.50 -11'3 55'2 3700 0'7 0'0 43.75 12920
38 2,531.25 -11'2 50'5 3750 1'0 -0'2 50.00 1240
7323 2,306.25 -11'0 46'1 3800 1'4 -0'2 75.00 15765
59 2,087.50 -10'5 41'6 3850 2'3 1'1 118.75 5921
8298 1,881.25 -10'2 37'5 3900 3'1 1'3 156.25 8561
97 1,681.25 -9'7 33'5 3950 4'2 1'7 212.50 3854
15681 1,506.25 -9'1 30'1 4000 5'5 2'4 281.25 24184
258 1,350.00 0'2 27'0 4050 7'2 3'1 362.50 5091
13034 1,181.25 -8'1 23'5 4100 8'2 -1'0 412.50 20287
1203 1,050.00 -7'2 21'0 4150 10'1 -1'3 506.25 5195
17880 937.50 0'1 18'6 4200 14'2 0'1 712.50 16389
1677 812.50 -0'1 16'2 4250 15'7 -1'0 793.75 4321
16105 725.00 0'0 14'4 4300 19'3 -0'5 968.75 13285
3833 681.25 0'7 13'5 4350 22'2 -1'0 1,112.50 2624
16397 625.00 1'1 12'4 4400 26'7 7'3 1,343.75 7743
3621 506.25 -3'6 10'1 4450 30'4 7'7 1,525.00 2212
44950 443.75 0'0 8'7 4500 33'4 -0'7 1,675.00 5976
9242 437.50 0'7 8'6 4550 38'3 8'6 1,918.75 4894
17292 381.25 0'5 7'5 4600 41'6 -0'6 2,087.50 2514
3582 306.25 -2'2 6'1 4650 46'4 9'3 2,325.00 1501
11765 262.50 -0'1 5'2 4700 50'6 9'5 2,537.50 520
3833 250.00 0'2 5'0 4750 55'1 10'0 2,756.25 266
19530 206.25 -1'4 4'1 4800 59'4 10'2 2,975.00 631
1927 181.25 -1'3 3'5 4850 64'0 10'3 3,200.00 83
6331 156.25 -0'1 3'1 4900 68'5 10'5 3,431.25 219
2092 143.75 -1'0 2'7 4950 73'3 10'7 3,668.75 136
31112 131.25 0'0 2'5 5000 78'0 10'7 3,900.00 1658
2402 112.50 -0'7 2'2 5050 82'5 10'7 4,131.25 57
5272 106.25 0'1 2'1 5100 87'3 11'0 4,368.75 370
866 87.50 -0'5 1'6 5150 92'1 11'1 4,606.25 108
7783 81.25 -0'4 1'5 5200 97'0 11'2 4,850.00 96
2560 75.00 0'0 1'4 5250 101'7 11'3 5,093.75 194
2830 68.75 -0'3 1'3 5300 106'5 11'3 5,331.25 131
646 56.25 -0'3 1'1 5350 111'4 11'3 5,575.00 66
3064 50.00 -0'3 1'0 5400 116'3 11'3 5,818.75 37
613 43.75 -0'3 0'7 5450 121'2 11'3 6,062.50 117
8794 43.75 0'0 0'7 5500 126'2 11'4 6,312.50 177
794 37.50 -0'2 0'6 5550 131'1 11'4 6,556.25 172
1340 37.50 0'1 0'6 5600 136'0 11'4 6,800.00 38
145 25.00 -0'2 0'4 5650 140'7 11'4 7,043.75 72
1512 25.00 -0'2 0'4 5700 145'7 11'4 7,293.75 46
529 31.25 0'1 0'5 5750 150'7 11'5 7,543.75 63
1008 25.00 -0'1 0'4 5800 155'7 11'5 7,793.75 49
1157 25.00 0'0 0'4 5900 165'6 11'6 8,287.50 43
7052 18.75 0'0 0'3 6000 175'6 11'6 8,787.50 41
4112 12.50 0'0 0'2 6100 185'5 11'6 9,281.25 3
528 12.50 0'0 0'2 6200 195'5 11'6 9,781.25 3
1048 12.50 0'1 0'2 6300 205'4 11'6 10,275.00 6
1482 6.25 0'0 0'1 6400 215'4 11'6 10,775.00 0
1951 6.25 0'0 0'1 6500 225'4 11'6 11,275.00 0
422 6.25 0'0 0'1 6600 235'4 11'6 11,775.00 0
952 6.25 0'0 0'1 6700 245'4 11'6 12,275.00 0
498 6.25 0'0 0'1 6800 255'4 11'6 12,775.00 0
669 6.25 0'0 0'1 6900 265'4 11'6 13,275.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
81
Mostly Sunny
Feels Like
85 F
Humidity
74 %
Dew Point
72 F
Barometer
29.78 inHg
Winds
SSW 9 mph
Sunrise
05:44:00
Sunset
20:32:00

Fri 7/19

Sat 7/20

Sun 7/21

Mon 7/22

Tue 7/23

High

95 F

96 F

79 F

79 F

80 F

Low

81 F

79 F

72 F

65 F

58 F

Precip

0%

30%

76%

0%

20%

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.