Secure Your Inputs for 2023

Learn about 2023 Financing Options through River Valley Cooperative

Learn More

Access your RVC Account Online

Pay Invoices | Product Quotes | Past Purchases | Shop Online

Visit Now

Cash Bids


Change Location
CORN- IA  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Oct
677'4s
@C2Z -0.5500 6.2250 09/30/2022 1:19:00 PM CST
 8'0
Nov
677'4s
@C2Z -0.1800 6.5950 09/30/2022 1:19:00 PM CST
 8'0
Dec
677'4s
@C2Z -0.0500 6.7250 09/30/2022 1:19:00 PM CST
 8'0
 
SOYBEANS- IA  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Oct
1364'6s
@S2X -0.4500 13.1975 09/30/2022 1:19:00 PM CST
 -46'0
Nov
1364'6s
@S2X -0.1000 13.5475 09/30/2022 1:19:00 PM CST
 -46'0

Click to Subscribe 

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

Market Edge

9/29/2022
AM Comments

Good Morning.  Corn and soybean futures were higher overnight.  

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
Dec '22 @C2Z 6.7750 6.6950 6.7750 6.9625 6.6925
Mar '23 @C3H 6.8400 6.7600 6.8400 7.0200 6.7575
May '23 @C3K 6.8450 6.7750 6.8450 7.0225 6.7725
SOYBEANS
Nov '22 @S2X 13.6475 14.1050 13.6475 14.2575 13.6325
Jan '23 @S3F 13.7550 14.2025 13.7550 14.3500 13.7425
Mar '23 @S3H 13.8325 14.2450 13.8325 14.3925 13.8225
SOYBEAN MEAL
Oct '22 @SM2V 403.2 409.0 403.2 415.0 402.1
Dec '22 @SM2Z 403.0 407.3 403.0 414.0 402.4
Jan '23 @SM3F 401.3 405.2 401.3 412.1 400.9
WHEAT
Dec '22 @W2Z 9.2150 8.9975 9.2150 9.4575 8.9275
Mar '23 @W3H 9.3200 9.1025 9.3200 9.5400 9.0500
LIVE CATTLE
Oct '22 @LE2V 143.275 144.125 143.275 144.500 143.225
Dec '22 @LE2Z 147.050 147.800 147.050 148.375 146.800
LEAN HOGS
Oct '22 @HE2V 89.225 90.225 89.225 90.400 88.850
Dec '22 @HE2Z 76.225 77.125 76.225 77.200 75.775
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
3 24,375.00 8'0 487'4 1900 0'1 0'0 6.25 62
0 23,875.00 8'0 477'4 2000 0'1 0'0 6.25 0
0 23,375.00 8'0 467'4 2100 0'1 0'0 6.25 0
0 22,875.00 8'0 457'4 2200 0'1 0'0 6.25 0
0 22,375.00 8'0 447'4 2300 0'1 0'0 6.25 63
0 21,875.00 8'0 437'4 2400 0'1 0'0 6.25 110
0 21,375.00 8'0 427'4 2500 0'1 0'0 6.25 1
0 20,875.00 8'0 417'4 2600 0'1 0'0 6.25 0
0 20,375.00 8'0 407'4 2700 0'1 0'0 6.25 74
0 19,875.00 8'0 397'4 2800 0'1 0'0 6.25 52
1 19,375.00 8'0 387'4 2900 0'1 0'0 6.25 100
61 18,875.00 8'0 377'4 3000 0'1 0'0 6.25 658
1 18,375.00 8'0 367'4 3100 0'1 0'0 6.25 46
0 17,875.00 8'0 357'4 3200 0'1 0'0 6.25 276
0 17,375.00 8'0 347'4 3300 0'1 0'0 6.25 466
0 16,875.00 8'0 337'4 3400 0'1 0'0 6.25 184
2 16,375.00 8'0 327'4 3500 0'1 0'0 6.25 666
3 15,875.00 8'0 317'4 3600 0'1 0'0 6.25 692
5 15,375.00 8'0 307'4 3700 0'1 0'0 6.25 758
5 14,875.00 8'0 297'4 3800 0'1 0'0 6.25 1990
9 14,375.00 8'0 287'4 3900 0'1 0'0 6.25 598
25 13,875.00 8'0 277'4 4000 0'1 0'0 6.25 4210
110 13,375.00 8'0 267'4 4100 0'1 0'0 6.25 1835
73 12,875.00 8'0 257'4 4200 0'1 0'0 6.25 2210
322 12,375.00 8'0 247'4 4300 0'1 0'0 6.25 1542
152 11,875.00 8'0 237'4 4400 0'2 0'0 12.50 22892
237 11,375.00 8'0 227'4 4500 0'2 0'0 12.50 3857
223 10,875.00 8'0 217'4 4600 0'2 0'0 12.50 4243
1155 10,375.00 8'0 207'4 4700 0'2 -0'1 12.50 3474
883 9,875.00 8'0 197'4 4800 0'2 -0'1 12.50 5710
1109 9,375.00 7'7 187'4 4900 0'3 -0'1 18.75 5020
0 9,131.25 8'0 182'5 4950 0'4 0'0 25.00 20
5376 8,881.25 7'7 177'5 5000 0'4 -0'1 25.00 23328
0 8,631.25 7'7 172'5 5050 0'4 -0'1 25.00 1373
714 8,387.50 7'7 167'6 5100 0'5 -0'1 31.25 5341
0 8,137.50 7'6 162'6 5150 0'5 -0'2 31.25 1006
1088 7,893.75 7'6 157'7 5200 0'6 -0'2 37.50 6217
0 7,650.00 7'7 153'0 5250 0'7 -0'1 43.75 826
4374 7,400.00 7'6 148'0 5300 0'7 -0'2 43.75 9552
0 7,156.25 7'6 143'1 5350 1'0 -0'2 50.00 254
2573 6,912.50 7'5 138'2 5400 1'1 -0'3 56.25 25623
10 6,668.75 7'5 133'3 5450 1'2 -0'3 62.50 2803
7138 6,425.00 7'5 128'4 5500 1'3 -0'3 68.75 16701
8 6,187.50 7'5 123'6 5550 1'5 -0'3 81.25 2792
3284 5,943.75 7'4 118'7 5600 1'6 -0'4 87.50 7771
7 5,706.25 7'4 114'1 5650 2'0 -0'4 100.00 266
4197 5,468.75 7'4 109'3 5700 2'1 -0'5 106.25 6308
10 5,231.25 7'3 104'5 5750 2'3 -0'6 118.75 4737
5853 5,000.00 7'2 100'0 5800 2'6 -0'7 137.50 11863
2 4,762.50 7'0 95'2 5850 3'1 -0'7 156.25 392
5710 4,537.50 6'7 90'6 5900 3'5 -1'0 181.25 9120
7 4,312.50 6'6 86'2 5950 4'1 -1'1 206.25 360
24427 4,087.50 6'4 81'6 6000 4'5 -1'3 231.25 38241
9 3,875.00 6'3 77'4 6050 5'2 -1'5 262.50 864
6926 3,662.50 6'1 73'2 6100 6'0 -1'7 300.00 11214
10 3,456.25 6'0 69'1 6150 6'7 -2'0 343.75 978
8824 3,256.25 5'6 65'1 6200 7'7 -2'2 393.75 15242
457 3,068.75 5'4 61'3 6250 9'0 -2'4 450.00 1916
9653 2,881.25 5'2 57'5 6300 10'2 -2'6 512.50 18482
416 2,700.00 5'0 54'0 6350 11'6 -2'7 587.50 1062
11359 2,525.00 4'6 50'4 6400 13'2 -3'1 662.50 19126
8 2,362.50 4'4 47'2 6450 14'7 -3'4 743.75 743
25199 2,200.00 4'1 44'0 6500 16'5 -3'7 831.25 21065
581 2,050.00 3'7 41'0 6550 18'5 -4'0 931.25 1801
13031 1,912.50 3'6 38'2 6600 20'6 -4'2 1,037.50 10041
973 1,768.75 3'3 35'3 6650 22'7 -4'5 1,143.75 1085
10104 1,643.75 3'3 32'7 6700 25'4 -4'4 1,275.00 5892
2251 1,525.00 3'1 30'4 6750 28'0 -4'7 1,400.00 1221
16138 1,406.25 2'7 28'1 6800 30'5 -5'1 1,531.25 11799
602 1,300.00 2'6 26'0 6850 33'4 -5'1 1,675.00 562
5475 1,200.00 2'4 24'0 6900 36'4 -5'3 1,825.00 2824
441 1,106.25 2'3 22'1 6950 39'5 -5'4 1,981.25 395
60636 1,025.00 2'3 20'4 7000 42'7 -5'5 2,143.75 11582
1827 937.50 2'1 18'6 7050 46'1 -5'7 2,306.25 157
6698 862.50 2'0 17'2 7100 49'5 -6'0 2,481.25 2467
1375 793.75 1'7 15'7 7150 53'2 -6'1 2,662.50 102
16803 725.00 1'6 14'4 7200 56'7 -6'1 2,843.75 3466
2213 662.50 1'5 13'2 7250 60'5 -6'2 3,031.25 8
15185 606.25 1'4 12'1 7300 64'4 -6'3 3,225.00 1073
1296 550.00 1'2 11'0 7350 68'3 -6'5 3,418.75 13
9667 506.25 1'2 10'1 7400 72'3 -6'6 3,618.75 2664
984 462.50 1'1 9'2 7450 76'4 -6'7 3,825.00 5
38015 425.00 1'1 8'4 7500 80'6 -6'7 4,037.50 2762
3278 387.50 1'0 7'6 7550 85'0 -6'7 4,250.00 8
6530 350.00 0'7 7'0 7600 89'1 -7'1 4,456.25 841
1388 318.75 0'6 6'3 7650 93'4 -7'2 4,675.00 2
4897 293.75 0'6 5'7 7700 98'0 -7'2 4,900.00 178
237 268.75 0'6 5'3 7750 102'4 -7'2 5,125.00 1
6725 243.75 0'5 4'7 7800 107'0 -7'3 5,350.00 379
319 225.00 0'5 4'4 7850 111'5 -7'3 5,581.25 1
4505 206.25 0'4 4'1 7900 116'2 -7'4 5,812.50 96
265 187.50 0'4 3'6 7950 120'7 -7'4 6,043.75 3
53967 175.00 0'3 3'4 8000 125'5 -7'4 6,281.25 9031
1041 156.25 0'2 3'1 8050 130'2 -7'5 6,512.50 8
5003 150.00 0'3 3'0 8100 135'1 -7'4 6,756.25 2167
685 143.75 0'3 2'7 8150 139'7 -7'5 6,993.75 1
5232 131.25 0'3 2'5 8200 144'5 -7'5 7,231.25 81
829 118.75 0'3 2'3 8250 149'3 -7'5 7,468.75 11
4225 112.50 0'2 2'2 8300 154'2 -7'6 7,712.50 360
187 106.25 0'2 2'1 8350 159'1 -7'6 7,956.25 3
4541 100.00 0'3 2'0 8400 164'0 -7'5 8,200.00 46
119 93.75 0'2 1'7 8450 168'7 -7'6 8,443.75 4
21702 87.50 0'2 1'6 8500 173'6 -7'6 8,687.50 2784
130 81.25 0'2 1'5 8550 178'5 -7'6 8,931.25 5
3808 75.00 0'1 1'4 8600 183'4 -7'7 9,175.00 452
21 68.75 0'1 1'3 8650 188'3 -7'7 9,418.75 3
2977 68.75 0'1 1'3 8700 193'3 -7'7 9,668.75 70
6242 56.25 0'1 1'1 8800 203'1 -7'7 10,156.25 22
1754 50.00 0'0 1'0 8900 213'0 -8'0 10,650.00 30
21654 50.00 0'1 1'0 9000 223'0 -7'7 11,150.00 2074
2163 43.75 0'1 0'7 9100 232'7 -7'7 11,643.75 121
4888 37.50 0'1 0'6 9200 242'6 -7'7 12,137.50 68
1690 31.25 0'1 0'5 9300 252'5 -7'7 12,631.25 268
1599 31.25 0'1 0'5 9400 262'5 -7'7 13,131.25 102
20942 25.00 0'0 0'4 9500 272'4 -8'0 13,625.00 1402
6979 25.00 0'1 0'4 9600 282'4 -8'0 14,125.00 66
20741 25.00 0'1 0'4 9700 292'4 -8'0 14,625.00 45
11207 18.75 0'0 0'3 9800 302'4 -8'0 15,125.00 44
2040 18.75 0'0 0'3 9900 312'4 -8'0 15,625.00 25
45687 12.50 -0'1 0'2 10000 322'4 -8'0 16,125.00 875
1364 12.50 0'0 0'2 10100 332'4 -8'0 16,625.00 7
938 12.50 0'0 0'2 10200 342'4 -8'0 17,125.00 10
1340 12.50 0'0 0'2 10300 352'4 -8'0 17,625.00 6
211 12.50 0'1 0'2 10400 362'4 -8'0 18,125.00 1
14245 12.50 0'1 0'2 10500 372'4 -8'0 18,625.00 135
845 12.50 0'1 0'2 10600 382'4 -8'0 19,125.00 2
340 12.50 0'1 0'2 10700 392'4 -8'0 19,625.00 5
1350 12.50 0'1 0'2 10800 402'4 -8'0 20,125.00 1
393 12.50 0'1 0'2 10900 412'4 -8'0 20,625.00 3
6642 12.50 0'1 0'2 11000 422'4 -8'0 21,125.00 9
540 6.25 0'0 0'1 11100 432'4 -8'0 21,625.00 1
1362 6.25 0'0 0'1 11200 442'4 -8'0 22,125.00 0
411 6.25 0'0 0'1 11300 452'4 -8'0 22,625.00 0
1297 6.25 0'0 0'1 11400 462'4 -8'0 23,125.00 0
1103 6.25 0'0 0'1 11500 472'4 -8'0 23,625.00 1
247 6.25 0'0 0'1 11600 482'4 -8'0 24,125.00 1
383 6.25 0'0 0'1 11700 492'4 -8'0 24,625.00 5
976 6.25 0'0 0'1 11800 502'4 -8'0 25,125.00 0
366 6.25 0'0 0'1 11900 512'4 -8'0 25,625.00 0
2863 6.25 0'0 0'1 12000 522'4 -8'0 26,125.00 1
1086 6.25 0'0 0'1 12100 532'4 -8'0 26,625.00 2
794 6.25 0'0 0'1 12200 542'4 -8'0 27,125.00 3
903 6.25 0'0 0'1 12300 552'4 -8'0 27,625.00 5
143 6.25 0'0 0'1 12400 562'4 -8'0 28,125.00 10
915 6.25 0'0 0'1 12500 572'4 -8'0 28,625.00 5
339 6.25 0'0 0'1 12600 582'4 -8'0 29,125.00 5
65 6.25 0'0 0'1 12700 592'4 -8'0 29,625.00 22
343 6.25 0'0 0'1 12800 602'4 -8'0 30,125.00 10
122 6.25 0'0 0'1 12900 612'4 -8'0 30,625.00 16
3090 6.25 0'0 0'1 13000 622'4 -8'0 31,125.00 21
171 6.25 0'0 0'1 13100 632'4 -8'0 31,625.00 15
207 6.25 0'0 0'1 13200 642'4 -8'0 32,125.00 5
153 6.25 0'0 0'1 13300 652'4 -8'0 32,625.00 2
174 6.25 0'0 0'1 13400 662'4 -8'0 33,125.00 0
241 6.25 0'0 0'1 13500 672'4 -8'0 33,625.00 0
73 6.25 0'0 0'1 13600 682'4 -8'0 34,125.00 6
14 6.25 0'0 0'1 13700 692'4 -8'0 34,625.00 0
123 6.25 0'0 0'1 13800 702'4 -8'0 35,125.00 0
33 6.25 0'0 0'1 13900 712'4 -8'0 35,625.00 0
503 6.25 0'0 0'1 14000 722'4 -8'0 36,125.00 0
86 6.25 0'0 0'1 14100 732'4 -8'0 36,625.00 0
45 6.25 0'0 0'1 14200 742'4 -8'0 37,125.00 0
0 6.25 0'0 0'1 14300 752'4 -8'0 37,625.00 0
50 6.25 0'0 0'1 14400 762'4 -8'0 38,125.00 0
212 6.25 0'0 0'1 14500 772'4 -8'0 38,625.00 0
41 6.25 0'0 0'1 14600 782'4 -8'0 39,125.00 0
79 6.25 0'0 0'1 14700 792'4 -8'0 39,625.00 0
247 6.25 0'0 0'1 14800 802'4 -8'0 40,125.00 0
219 6.25 0'0 0'1 14900 812'4 -8'0 40,625.00 0
1329 6.25 0'0 0'1 15000 822'4 -8'0 41,125.00 64
180 6.25 0'0 0'1 16300 952'4 -8'0 47,625.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours


D
Download the RVC app for current location delivery hours.
 

Weather

Change Location
DAVENPORT
50
Clear
Feels Like
48 F
Humidity
83 %
Dew Point
45 F
Barometer
30.27 inHg
Winds
NE 5 mph
Sunrise
07:00 AM
Sunset
06:42 PM

Sun 10/02

Mon 10/03

Tue 10/04

Wed 10/05

Thu 10/06

High

72 F

72 F

74 F

76 F

61 F

Low

44 F

45 F

44 F

49 F

46 F

Precip

0%

0%

0%

32%

28%

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.