Customer Meeting scheduled for 5/26 @ Buzzy's is Postponed

Due to a busy spring season, the meeting scheduled for 5/26 will be postponed to a later date.

Secure Your 2022 Inputs

Contact your account manager to prepay for your inputs, or order online in the Customer Portal

Order Now

Access your RVC Account Online

Pay Invoices | Product Quotes | Past Purchases | Shop Online

Visit Now

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

Cash Bids


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
784'0
@C2N 0.1400 7.9800 05/23/2022 5:43:00 AM CST
 5'2
Jun
784'0
@C2N 0.1100 7.9500 05/23/2022 5:43:00 AM CST
 5'2
Jul
784'0
@C2N 0.0200 7.8600 05/23/2022 5:43:00 AM CST
 5'2
Oct
739'0
@C2Z -0.2300 7.1600 05/23/2022 5:43:00 AM CST
 7'0
Nov
739'0
@C2Z -0.0600 7.3300 05/23/2022 5:43:00 AM CST
 7'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
1714'0
@S2N 0.5800 17.7200 05/23/2022 5:43:00 AM CST
 8'6
Jun
1714'0
@S2N 0.5200 17.6600 05/23/2022 5:43:00 AM CST
 8'6
Jul
1714'0
@S2N 0.2100 17.3500 05/23/2022 5:43:00 AM CST
 8'6
Oct
1531'2
@S2X -0.1100 15.2025 05/23/2022 5:42:00 AM CST
 9'4
Nov
1531'2
@S2X -0.0500 15.2625 05/23/2022 5:42:00 AM CST
 9'4

Click to Subscribe 

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

Market Edge

5/20/2022
PM Comments

Soybeans led the way today trading higher volumes than corn on the July contracts while adding over a dollar in the last 10 sessions.

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
Jul '22 @C2N 7.8400 7.8025 7.8525 7.8000
Sep '22 @C2U 7.5300 7.4750 7.5425 7.4750
Dec '22 @C2Z 7.3825 7.3275 7.4000 7.3200
SOYBEANS
Jul '22 @S2N 17.1325 17.0600 17.2000 17.0600
Aug '22 @S2Q 16.4850 16.4100 16.5400 16.4100
Sep '22 @S2U 15.7375 15.7075 15.7875 15.6825
SOYBEAN MEAL
Jul '22 @SM2N 427.8 430.0 433.2 427.6
Aug '22 @SM2Q 422.5 423.7 427.0 422.5
Sep '22 @SM2U 415.5 417.5 420.0 415.5
WHEAT
Jul '22 @W2N 11.9250 11.8175 11.9675 11.7475
Sep '22 @W2U 11.9850 11.8875 12.0250 11.8075
LIVE CATTLE
Jun '22 @LE2M 131.575 131.650 131.575 132.325 131.300
Aug '22 @LE2Q 131.550 132.350 131.550 132.725 131.150
LEAN HOGS
Jun '22 @HE2M 108.875 105.000 108.875 109.250 104.000
Jul '22 @HE2N 109.000 106.100 109.000 109.175 104.150
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 29,437.50 -4'4 588'6 1900 0'1 0'0 6.25 0
0 28,937.50 -4'4 578'6 2000 0'1 0'0 6.25 0
0 28,437.50 -4'4 568'6 2100 0'1 0'0 6.25 0
0 27,937.50 -4'4 558'6 2200 0'1 0'0 6.25 0
1 27,437.50 -4'4 548'6 2300 0'1 0'0 6.25 0
0 26,937.50 -4'4 538'6 2400 0'1 0'0 6.25 0
0 26,437.50 -4'4 528'6 2500 0'1 0'0 6.25 84
0 25,937.50 -4'4 518'6 2600 0'1 0'0 6.25 0
0 25,437.50 -4'4 508'6 2700 0'1 0'0 6.25 10
0 24,937.50 -4'4 498'6 2800 0'1 0'0 6.25 25
0 24,437.50 -4'4 488'6 2900 0'1 0'0 6.25 204
68 23,937.50 -4'4 478'6 3000 0'1 0'0 6.25 321
0 23,437.50 -4'4 468'6 3100 0'1 0'0 6.25 11
0 22,937.50 -4'4 458'6 3200 0'1 0'0 6.25 95
0 22,437.50 -4'4 448'6 3300 0'1 0'0 6.25 177
0 21,937.50 -4'4 438'6 3400 0'1 0'0 6.25 54
0 21,437.50 -4'4 428'6 3500 0'1 0'0 6.25 151
2 20,937.50 -4'4 418'6 3600 0'1 0'0 6.25 109
0 20,437.50 -4'4 408'6 3700 0'1 0'0 6.25 181
9 19,937.50 -4'4 398'6 3800 0'1 0'0 6.25 280
36 19,437.50 -4'4 388'6 3900 0'1 0'0 6.25 355
23 18,937.50 -4'4 378'6 4000 0'1 0'0 6.25 12874
302 18,437.50 -4'4 368'6 4100 0'1 0'0 6.25 847
76 17,937.50 -4'4 358'6 4200 0'1 0'0 6.25 693
62 17,437.50 -4'4 348'6 4300 0'1 0'0 6.25 1415
52 16,937.50 -4'4 338'6 4400 0'1 0'0 6.25 6465
193 16,437.50 -4'4 328'6 4500 0'1 0'0 6.25 3166
39 15,937.50 -4'4 318'6 4600 0'1 0'0 6.25 692
545 15,437.50 -4'4 308'6 4700 0'1 0'0 6.25 3165
361 14,937.50 -4'4 298'6 4800 0'1 0'0 6.25 8282
243 14,437.50 -4'4 288'6 4900 0'1 0'0 6.25 4015
786 13,943.75 -4'3 278'7 5000 0'2 0'1 12.50 3022
1303 13,443.75 -4'3 268'7 5100 0'2 0'1 12.50 1736
300 12,950.00 -4'3 259'0 5200 0'2 -0'1 12.50 4168
803 12,450.00 -4'4 249'0 5300 0'3 0'0 18.75 11028
0 12,200.00 -4'4 244'0 5350 0'3 0'0 18.75 131
1968 11,950.00 -4'4 239'0 5400 0'3 0'0 18.75 3551
0 11,700.00 -4'4 234'0 5450 0'3 0'0 18.75 175
1971 11,456.25 -4'3 229'1 5500 0'4 0'1 25.00 5227
0 11,206.25 -4'4 224'1 5550 0'4 0'0 25.00 170
2365 10,956.25 -4'4 219'1 5600 0'4 0'0 25.00 2118
0 10,706.25 -4'4 214'1 5650 0'4 0'0 25.00 201
1502 10,456.25 -4'4 209'1 5700 0'4 0'0 25.00 3219
0 10,206.25 -4'4 204'1 5750 0'4 0'0 25.00 2095
3782 9,962.50 -4'3 199'2 5800 0'5 0'1 31.25 4412
45 9,718.75 -4'3 194'3 5850 0'6 0'1 37.50 169
1762 9,468.75 -4'3 189'3 5900 0'6 0'1 37.50 4603
1 9,218.75 -4'4 184'3 5950 0'6 0'0 37.50 408
5439 8,968.75 -4'4 179'3 6000 0'6 0'0 37.50 5484
1 8,725.00 -4'4 174'4 6050 0'7 0'0 43.75 227
2605 8,481.25 -4'4 169'5 6100 1'0 0'0 50.00 4199
3 8,231.25 -4'4 164'5 6150 1'0 0'0 50.00 2530
5537 7,987.50 -4'4 159'6 6200 1'1 0'0 56.25 5078
5 7,737.50 -4'4 154'6 6250 1'1 0'0 56.25 562
3339 7,493.75 -4'3 149'7 6300 1'1 -0'1 56.25 2303
10 7,243.75 -4'4 144'7 6350 1'2 0'0 62.50 3616
4344 7,000.00 -4'4 140'0 6400 1'3 0'0 68.75 7549
5 6,756.25 -4'4 135'1 6450 1'4 0'0 75.00 1241
17306 6,512.50 -4'4 130'2 6500 1'5 0'0 81.25 14594
8 6,268.75 -4'4 125'3 6550 1'6 0'0 87.50 1569
3237 6,025.00 -4'4 120'4 6600 1'7 0'0 93.75 7584
1 5,781.25 -4'5 115'5 6650 2'0 -0'1 100.00 665
3277 5,537.50 -4'5 110'6 6700 2'1 0'0 106.25 2729
13 5,300.00 -4'5 106'0 6750 2'1 -0'2 106.25 1836
4538 5,062.50 -4'5 101'2 6800 2'5 -0'1 131.25 12340
18 4,831.25 -4'4 96'5 6850 2'7 -0'1 143.75 644
2234 4,593.75 -4'5 91'7 6900 3'1 -0'2 156.25 3712
56 4,368.75 -4'5 87'3 6950 3'5 -0'1 181.25 1104
11775 4,137.50 -4'6 82'6 7000 3'5 -0'3 181.25 14564
81 3,912.50 -4'6 78'2 7050 4'4 -0'2 225.00 1298
2917 3,693.75 -4'6 73'7 7100 4'4 -0'5 225.00 5189
31 3,475.00 -4'6 69'4 7150 5'0 -0'6 250.00 1533
6028 3,268.75 -4'5 65'3 7200 5'6 -0'7 287.50 6295
581 3,062.50 -4'6 61'2 7250 7'4 -0'2 375.00 2784
4767 2,868.75 -4'5 57'3 7300 7'6 -0'7 387.50 5550
192 2,681.25 -4'4 53'5 7350 8'5 -1'2 431.25 1884
5041 2,493.75 -4'5 49'7 7400 11'1 -0'1 556.25 8348
295 2,318.75 -4'5 46'3 7450 11'1 -1'4 556.25 2847
10171 2,156.25 -4'3 43'1 7500 13'0 -1'3 650.00 10368
705 1,993.75 -4'4 39'7 7550 16'1 0'0 806.25 1390
3706 1,900.00 1'1 38'0 7600 18'1 0'1 906.25 4382
415 1,700.00 -4'2 34'0 7650 20'2 0'2 1,012.50 1650
5971 1,568.75 -4'1 31'3 7700 21'1 -1'4 1,056.25 6020
1329 1,443.75 -3'7 28'7 7750 24'0 -1'1 1,200.00 1700
8494 1,387.50 1'2 27'6 7800 27'6 0'6 1,387.50 6786
1287 1,212.50 -3'5 24'2 7850 30'4 0'7 1,525.00 1220
3656 1,187.50 1'5 23'6 7900 30'6 -2'5 1,537.50 2948
908 1,012.50 -3'3 20'2 7950 36'4 1'1 1,825.00 688
23327 1,000.00 1'4 20'0 8000 39'6 1'2 1,987.50 8233
1018 837.50 -3'1 16'6 8050 43'0 1'3 2,150.00 638
3260 762.50 -3'0 15'2 8100 46'4 1'4 2,325.00 1598
1192 693.75 -2'6 13'7 8150 50'1 1'6 2,506.25 352
5842 681.25 1'1 13'5 8200 53'6 1'7 2,687.50 830
3972 593.75 0'5 11'7 8250 57'4 1'7 2,875.00 57
6002 506.25 -2'3 10'1 8300 61'3 2'1 3,068.75 263
2172 525.00 1'2 10'4 8350 65'4 2'3 3,275.00 31
5483 462.50 1'0 9'2 8400 69'4 2'3 3,475.00 121
2888 368.75 -2'0 7'3 8450 73'5 2'4 3,681.25 29
26426 375.00 0'6 7'4 8500 78'0 2'6 3,900.00 147
2153 300.00 -1'5 6'0 8550 82'2 2'7 4,112.50 2
2870 268.75 -1'5 5'3 8600 86'5 2'7 4,331.25 56
1945 243.75 -1'4 4'7 8650 91'1 3'0 4,556.25 19
4379 218.75 -1'3 4'3 8700 95'5 3'1 4,781.25 81
1632 200.00 -1'2 4'0 8750 100'1 3'2 5,006.25 52
3688 181.25 -1'0 3'5 8800 104'6 3'4 5,237.50 4
1355 181.25 0'2 3'5 8850 109'4 3'5 5,475.00 1
2919 168.75 0'3 3'3 8900 114'1 3'5 5,706.25 2
1475 137.50 -0'6 2'6 8950 118'7 3'6 5,943.75 51
17017 143.75 0'2 2'7 9000 123'6 3'7 6,187.50 52
844 118.75 -0'5 2'3 9050 128'4 3'7 6,425.00 2
1439 118.75 0'2 2'3 9100 133'2 3'7 6,662.50 39
569 100.00 -0'4 2'0 9150 138'1 4'0 6,906.25 2
2429 93.75 -0'4 1'7 9200 143'0 4'0 7,150.00 2
630 87.50 -0'4 1'6 9250 147'7 4'0 7,393.75 4
1752 81.25 -0'3 1'5 9300 152'6 4'1 7,637.50 37
1701 75.00 -0'3 1'4 9350 157'5 4'1 7,881.25 1
984 75.00 -0'2 1'4 9400 162'5 4'2 8,131.25 14
176 68.75 -0'2 1'3 9450 167'4 4'2 8,375.00 3
2934 62.50 -0'2 1'2 9500 172'3 4'2 8,618.75 3
166 62.50 -0'2 1'2 9550 177'3 4'2 8,868.75 1
872 56.25 -0'2 1'1 9600 182'2 4'2 9,112.50 51
127 56.25 -0'1 1'1 9650 187'2 4'3 9,362.50 2
766 56.25 -0'1 1'1 9700 192'2 4'3 9,612.50 1
718 50.00 -0'1 1'0 9750 197'1 4'3 9,856.25 0
1148 50.00 -0'1 1'0 9800 202'1 4'3 10,106.25 1
70 50.00 -0'1 1'0 9850 207'1 4'3 10,356.25 1
622 43.75 -0'1 0'7 9900 212'0 4'3 10,600.00 4
502 43.75 -0'1 0'7 9950 217'0 4'3 10,850.00 1
8093 37.50 -0'1 0'6 10000 221'7 4'3 11,093.75 1
235 37.50 -0'1 0'6 10050 226'7 4'3 11,343.75 0
428 37.50 -0'1 0'6 10100 231'7 4'3 11,593.75 0
38 37.50 -0'1 0'6 10150 236'7 4'3 11,843.75 0
421 31.25 -0'1 0'5 10200 241'6 4'3 12,087.50 1
496 43.75 0'2 0'7 10300 251'6 4'3 12,587.50 1
222 31.25 -0'1 0'5 10400 261'6 4'3 13,087.50 0
787 31.25 -0'1 0'5 10500 271'6 4'3 13,587.50 0
496 25.00 -0'1 0'4 10600 281'5 4'3 14,081.25 0
264 25.00 0'0 0'4 10700 291'5 4'4 14,581.25 0
229 25.00 0'0 0'4 10800 301'5 4'4 15,081.25 0
584 18.75 -0'1 0'3 10900 311'4 4'3 15,575.00 1
2333 18.75 -0'1 0'3 11000 321'4 4'3 16,075.00 1
219 18.75 0'0 0'3 11100 331'4 4'4 16,575.00 0
259 18.75 0'0 0'3 11200 341'4 4'4 17,075.00 0
161 18.75 0'0 0'3 11300 351'4 4'4 17,575.00 0
70 18.75 0'0 0'3 11400 361'3 4'3 18,068.75 0
663 12.50 0'0 0'2 11500 371'3 4'4 18,568.75 0
257 12.50 0'0 0'2 11600 381'3 4'4 19,068.75 1
854 12.50 0'0 0'2 11700 391'3 4'4 19,568.75 0
81 12.50 0'0 0'2 11800 401'2 4'3 20,062.50 0
65 6.25 -0'1 0'1 11900 411'2 4'3 20,562.50 1
304 12.50 0'1 0'2 12000 421'2 4'3 21,062.50 30
37 6.25 0'0 0'1 12100 431'2 4'4 21,562.50 0
44 6.25 0'0 0'1 12200 441'2 4'4 22,062.50 0
301 6.25 0'0 0'1 12300 451'2 4'4 22,562.50 0
187 6.25 0'0 0'1 12400 461'2 4'4 23,062.50 0
75 6.25 0'0 0'1 12500 471'2 4'4 23,562.50 0
69 6.25 0'0 0'1 12600 481'2 4'4 24,062.50 0
25 6.25 0'0 0'1 12700 491'2 4'4 24,562.50 0
83 6.25 0'0 0'1 12800 501'2 4'4 25,062.50 0
22 6.25 0'0 0'1 12900 511'2 4'4 25,562.50 0
271 6.25 0'0 0'1 13000 521'2 4'4 26,062.50 0
9 6.25 0'0 0'1 13100 531'2 4'4 26,562.50 0
3 6.25 0'0 0'1 13200 541'2 4'4 27,062.50 0
5 6.25 0'0 0'1 13300 551'2 4'4 27,562.50 0
2 6.25 0'0 0'1 13400 561'2 4'4 28,062.50 0
0 6.25 0'0 0'1 13500 571'2 4'4 28,562.50 0
52 6.25 0'0 0'1 13600 581'2 4'4 29,062.50 0
175 6.25 0'0 0'1 13700 591'2 4'4 29,562.50 0
12 6.25 0'0 0'1 13800 601'2 4'4 30,062.50 0
184 6.25 0'0 0'1 13900 611'2 4'4 30,562.50 0
45 6.25 0'0 0'1 14000 621'2 4'4 31,062.50 0
34 6.25 0'0 0'1 14100 631'2 4'4 31,562.50 0
3 6.25 0'0 0'1 14200 641'2 4'4 32,062.50 0
4 6.25 0'0 0'1 14300 651'2 4'4 32,562.50 0
1 6.25 0'0 0'1 14400 661'2 4'4 33,062.50 0
36 6.25 0'0 0'1 14500 671'2 4'4 33,562.50 0
30 6.25 0'0 0'1 14600 681'2 4'4 34,062.50 0
6 6.25 0'0 0'1 14700 691'2 4'4 34,562.50 0
48 6.25 0'0 0'1 14800 701'2 4'4 35,062.50 0
34 6.25 0'0 0'1 14900 711'2 4'4 35,562.50 0
142 6.25 0'0 0'1 15000 721'2 4'4 36,062.50 0
0 6.25 0'0 0'1 15050 726'2 4'4 36,312.50 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
43
Clear
Feels Like
39 F
Humidity
74 %
Dew Point
35 F
Barometer
30.36 inHg
Winds
NNE 7 mph
Sunrise
05:35 AM
Sunset
08:22 PM

Mon 5/23

Tue 5/24

Wed 5/25

Thu 5/26

Fri 5/27

High

69 F

68 F

74 F

67 F

78 F

Low

41 F

47 F

52 F

53 F

50 F

Precip

0%

29%

70%

59%

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 Intern Tuition Reimbursement Program.