Download the NEW RV Coop App!

Make smarter, faster, more informed decisions for your operation.

Download the App

Grain Hauling & Delivery

Contact our grain originators to see how we can help move your grain to one of our elevators or direct ship locations.

Learn More

Cattle Mineral Tips for Fall

Quick, timely considerations for your Purina cattle mineral program.

Learn More

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

2020 Crop Tour

View Results

Cash Bids

ADM Grain-Clinton


 
Sept
Oct
Nov
SOYBEANS
10.02 -0.19
9.99 -0.22
10.19 -0.02

Click to Subscribe 

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

Market Edge

9/22/2020 AM Comments

Corn futures were steady and soybean futures were higher overnight.
Read More >

Grower Portal

IWithin the portal, conveniently browse crop nutrition and protection products, confirm prices and availability, make purchases, and pay invoices. Use our mobile app to save time by purchase your inputs and services online.

Download the free app from the App or Play stores.
 

RV Coop 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
Dec '20 @C0Z 3.6925 3.6975 3.7325 3.6575
Mar '21 @C1H 3.7875 3.7900 3.8250 3.7550
May '21 @C1K 3.8425 3.8475 3.8800 3.8125
SOYBEANS
Nov '20 @S0X 10.2125 10.2025 10.3700 10.1325
Jan '21 @S1F 10.2650 10.2500 10.4150 10.1825
Mar '21 @S1H 10.2075 10.1900 10.3475 10.1250
SOYBEAN MEAL
Oct '20 @SM0V 335.9 333.0 340.0 330.7
Dec '20 @SM0Z 340.1 337.6 344.7 335.2
Jan '21 @SM1F 339.6 338.1 344.4 336.2
WHEAT
Dec '20 @W0Z 5.5900 5.5350 5.6700 5.5025
Mar '21 @W1H 5.6675 5.6200 5.7475 5.5875
LIVE CATTLE
Oct '20 @LE0V 106.400 106.925 106.975 106.150
Dec '20 @LE0Z 110.125 110.800 110.875 109.800
LEAN HOGS
Oct '20 @HE0V 68.600 67.600 68.600 67.075
Dec '20 @HE0Z 64.325 62.950 64.550 62.675
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 13,493.75 -8'6 269'7 1000 0'1 0'0 6.25 0
0 10,493.75 -8'6 209'7 1600 0'1 0'0 6.25 0
230 9,993.75 -8'6 199'7 1700 0'1 0'0 6.25 0
0 9,493.75 -8'6 189'7 1800 0'1 0'0 6.25 82
0 8,993.75 -8'6 179'7 1900 0'1 0'0 6.25 0
2 8,493.75 -8'6 169'7 2000 0'1 0'0 6.25 1326
0 7,993.75 -8'6 159'7 2100 0'1 0'0 6.25 277
0 7,493.75 -8'6 149'7 2200 0'1 0'0 6.25 513
0 6,993.75 -8'6 139'7 2300 0'1 0'0 6.25 1210
0 6,493.75 -8'6 129'7 2400 0'1 0'0 6.25 1593
2 5,993.75 -8'6 119'7 2500 0'1 0'0 6.25 8199
0 5,743.75 -8'6 114'7 2550 0'1 0'0 6.25 0
127 5,493.75 -8'6 109'7 2600 0'1 0'0 6.25 1916
0 5,243.75 -8'6 104'7 2650 0'1 0'0 6.25 0
240 4,993.75 -8'6 99'7 2700 0'2 0'1 12.50 4989
0 4,750.00 -8'5 95'0 2750 0'2 0'0 12.50 0
0 4,500.00 -8'6 90'0 2800 0'3 0'1 18.75 7903
0 4,256.25 -8'5 85'1 2850 0'3 0'1 18.75 362
40 4,012.50 -8'5 80'2 2900 0'4 0'0 25.00 6573
0 3,762.50 -8'5 75'2 2950 0'4 0'1 25.00 279
1055 3,518.75 -8'4 70'3 3000 0'5 0'1 31.25 22274
0 3,268.75 -8'5 65'3 3050 0'5 0'1 31.25 414
1652 3,025.00 -8'5 60'4 3100 0'7 0'1 43.75 14091
0 2,781.25 -8'5 55'5 3150 0'7 0'0 43.75 1157
3364 2,537.50 -0'1 50'6 3200 1'1 0'0 56.25 22423
0 2,300.00 -8'5 46'0 3250 1'3 0'2 68.75 1749
17584 2,100.00 0'5 42'0 3300 1'6 0'1 87.50 29170
19 1,837.50 -8'3 36'6 3350 2'0 0'0 100.00 2085
13542 1,606.25 -0'2 32'1 3400 2'5 0'0 131.25 25602
595 1,487.50 1'4 29'6 3450 3'3 -0'1 168.75 5712
14684 1,181.25 -0'6 23'5 3500 4'7 0'2 243.75 28897
1361 1,037.50 -7'3 20'6 3550 5'2 -0'6 262.50 6465
21314 831.25 -1'0 16'5 3600 8'2 0'3 412.50 20246
2941 731.25 -0'1 14'5 3650 10'4 0'4 525.00 4264
26034 600.00 -0'3 12'0 3700 13'0 0'3 650.00 12883
5232 493.75 -0'3 9'7 3750 16'1 0'5 806.25 1229
25055 412.50 -0'2 8'2 3800 18'3 -0'3 918.75 8177
2185 343.75 -0'2 6'7 3850 20'6 -1'5 1,037.50 332
18791 281.25 -0'3 5'5 3900 25'7 -0'3 1,293.75 3315
1316 218.75 -0'5 4'3 3950 30'2 5'3 1,512.50 23
50989 193.75 -0'3 3'7 4000 34'5 0'1 1,731.25 5808
3034 162.50 -0'2 3'2 4050 38'6 6'0 1,937.50 0
12955 137.50 -0'2 2'6 4100 43'0 -0'2 2,150.00 4378
1504 112.50 -0'3 2'2 4150 47'7 6'6 2,393.75 1
13380 100.00 -0'2 2'0 4200 52'4 7'0 2,625.00 1081
906 100.00 -1'4 2'0 4250 57'2 7'2 2,862.50 0
8231 75.00 -0'2 1'4 4300 62'0 7'4 3,100.00 630
126 75.00 0'0 1'4 4350 66'6 7'5 3,337.50 0
8846 62.50 -0'1 1'2 4400 71'5 7'6 3,581.25 585
585 62.50 -0'7 1'2 4450 76'4 7'7 3,825.00 0
14841 50.00 -0'1 1'0 4500 81'3 8'0 4,068.75 488
539 50.00 -0'6 1'0 4550 86'2 8'0 4,312.50 0
8114 43.75 -0'6 0'7 4600 91'1 8'1 4,556.25 390
300 43.75 -0'4 0'7 4650 96'1 8'2 4,806.25 0
4303 37.50 -0'4 0'6 4700 101'0 8'2 5,050.00 307
0 37.50 0'6 4750 106'0 5,300.00 0
3184 31.25 -0'4 0'5 4800 110'7 8'2 5,543.75 314
905 25.00 0'0 0'4 4900 120'6 8'3 6,037.50 13
4644 25.00 -0'2 0'4 5000 130'6 8'4 6,537.50 205
903 18.75 -0'2 0'3 5100 140'5 8'4 7,031.25 2
1352 12.50 0'0 0'2 5200 150'4 8'4 7,525.00 0
658 12.50 -0'2 0'2 5300 160'4 8'4 8,025.00 0
473 12.50 -0'1 0'2 5400 170'4 8'5 8,525.00 0
4060 6.25 -0'2 0'1 5500 180'3 8'4 9,018.75 723
285 6.25 -0'1 0'1 5600 190'3 8'5 9,518.75 1
95 6.25 -0'1 0'1 5700 200'3 8'5 10,018.75 1
181 6.25 -0'1 0'1 5800 210'3 8'5 10,518.75 1
98 6.25 0'0 0'1 5900 220'3 8'6 11,018.75 0
5756 6.25 0'0 0'1 6000 230'3 8'6 11,518.75 702
359 6.25 0'0 0'1 6100 240'3 8'6 12,018.75 0
1068 6.25 0'0 0'1 6200 250'3 8'6 12,518.75 0
437 6.25 0'0 0'1 6300 260'3 8'6 13,018.75 0
0 6.25 0'0 0'1 6400 270'3 8'6 13,518.75 0
81 6.25 0'0 0'1 6500 280'3 8'6 14,018.75 0
30 6.25 0'0 0'1 6600 290'3 8'6 14,518.75 0
70 6.25 0'0 0'1 6700 300'3 8'6 15,018.75 0
407 6.25 0'0 0'1 6800 310'3 8'6 15,518.75 0
0 6.25 0'0 0'1 6900 320'3 8'6 16,018.75 0
20 6.25 0'0 0'1 7000 330'3 8'6 16,518.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
Updated 9/22/20

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Weather

Change Location
DAVENPORT
70
Sunny
Feels Like
70 F
Humidity
66 %
Dew Point
58 F
Barometer
30.21 inHg
Winds
S 8 mph
Sunrise
06:50 AM
Sunset
06:59 PM

Tue 9/22

Wed 9/23

Thu 9/24

Fri 9/25

Sat 9/26

High

80 F

79 F

77 F

80 F

81 F

Low

49 F

52 F

56 F

57 F

59 F

Precip

0%

0%

20%

46%

25%

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 it be with the livestock that they care for or the products used to protect crops, to make positive choices. Precision ag technology has enabled farmers to manage inputs efficiently, by making applications to fields that require 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.