Fuel Plants With Micronutrients

Optimize your acres and make a plan for 2021 micronutrient applications.

Read More About Micronutrients

Download the NEW RV Coop App!

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

Download the App

Cash Bids

ADM Grain-Clinton


 
Apr
May
June
SOYBEANS
13.72 0.01
13.74 0.03
13.65 0.10

Click to Subscribe 

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

Market Edge

1/25/2021 PM Comments
Corn and beans were generally lower overnight but recovered during the day session Read More >

RV Coop Grain 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
Mar '21 @C1H 5.2950 5.1300 5.3125 5.0800
May '21 @C1K 5.3150 5.1575 5.3375 5.1050
Jul '21 @C1N 5.2550 5.1050 5.2775 5.0600
SOYBEANS
Mar '21 @S1H 13.7225 13.4825 13.7650 13.3350
May '21 @S1K 13.7025 13.4575 13.7525 13.3250
Jul '21 @S1N 13.5425 13.2900 13.5875 13.1550
SOYBEAN MEAL
Mar '21 @SM1H 438.0 430.2 439.7 425.6
May '21 @SM1K 434.6 427.1 436.2 422.4
Jul '21 @SM1N 430.4 422.1 431.7 418.4
WHEAT
Mar '21 @W1H 6.6525 6.4675 6.6775 6.4125
May '21 @W1K 6.6375 6.4775 6.6575 6.4200
LIVE CATTLE
Feb '21 @LE1G 117.025 116.500 117.625 116.475
Apr '21 @LE1J 123.075 122.675 123.700 122.475
LEAN HOGS
Feb '21 @HE1G 70.075 70.750 70.750 69.775
Apr '21 @HE1J 76.950 76.750 77.600 76.475
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
1 17,081.25 11'0 341'5 1700 0'1 0'0 6.25 0
0 16,581.25 11'0 331'5 1800 0'1 0'0 6.25 0
1 16,081.25 11'0 321'5 1900 0'1 0'0 6.25 62
160 15,581.25 11'0 311'5 2000 0'1 0'0 6.25 0
0 15,081.25 11'0 301'5 2100 0'1 0'0 6.25 0
0 14,581.25 11'0 291'5 2200 0'1 0'0 6.25 284
0 14,081.25 11'0 281'5 2300 0'1 0'0 6.25 0
0 13,581.25 11'0 271'5 2400 0'1 0'0 6.25 1
0 13,081.25 11'0 261'5 2500 0'1 0'0 6.25 257
0 12,581.25 11'0 251'5 2600 0'1 0'0 6.25 478
0 12,081.25 11'0 241'5 2700 0'1 0'0 6.25 451
0 11,581.25 11'0 231'5 2800 0'1 0'0 6.25 1268
4 11,081.25 11'0 221'5 2900 0'1 0'0 6.25 1044
16 10,581.25 11'0 211'5 3000 0'1 0'0 6.25 4698
39 10,081.25 11'0 201'5 3100 0'1 0'0 6.25 2838
0 9,831.25 11'0 196'5 3150 0'1 0'0 6.25 101
166 9,581.25 11'0 191'5 3200 0'1 0'0 6.25 5933
8 9,331.25 11'0 186'5 3250 0'1 0'0 6.25 176
339 9,081.25 11'0 181'5 3300 0'1 0'0 6.25 4620
1 8,831.25 11'0 176'5 3350 0'1 0'0 6.25 153
1498 8,581.25 11'0 171'5 3400 0'1 0'0 6.25 8785
0 8,331.25 11'0 166'5 3450 0'1 0'0 6.25 72
2153 8,900.00 16'3 178'0 3500 0'1 0'0 6.25 9530
1 7,831.25 11'0 156'5 3550 0'1 0'0 6.25 368
2480 8,318.75 14'6 166'3 3600 0'1 0'0 6.25 9405
8 7,331.25 11'0 146'5 3650 0'1 0'0 6.25 1099
6637 7,925.00 16'7 158'4 3700 0'1 0'0 6.25 12269
0 6,831.25 10'7 136'5 3750 0'1 -0'1 6.25 936
9371 7,437.50 17'1 148'6 3800 0'1 -0'1 6.25 17161
34 6,331.25 10'7 126'5 3850 0'1 -0'1 6.25 694
4158 6,831.25 15'0 136'5 3900 0'1 0'0 6.25 10998
16 5,831.25 10'6 116'5 3950 0'1 0'0 6.25 4626
11786 6,500.00 18'3 130'0 4000 0'1 0'0 6.25 12798
204 5,331.25 10'5 106'5 4050 0'1 0'0 6.25 2708
8375 5,906.25 16'3 118'1 4100 0'2 0'0 12.50 7098
692 4,837.50 10'5 96'6 4150 0'2 -0'3 12.50 2290
16004 5,450.00 17'1 109'0 4200 0'3 -0'3 18.75 10175
3040 4,350.00 10'5 87'0 4250 0'3 -0'1 18.75 4770
11087 4,900.00 15'7 98'0 4300 0'2 -0'3 12.50 6929
1716 3,862.50 10'4 77'2 4350 0'4 -0'2 25.00 2513
7823 4,487.50 17'3 89'6 4400 0'5 -0'2 31.25 4975
1306 3,381.25 10'2 67'5 4450 0'5 -0'4 31.25 3123
16225 4,000.00 17'1 80'0 4500 0'6 -0'5 37.50 8420
1316 3,400.00 9'7 68'0 4550 1'0 -0'5 50.00 1589
9319 3,500.00 16'4 70'0 4600 1'0 -1'0 50.00 6494
3010 2,450.00 8'7 49'0 4650 1'2 -1'2 62.50 4550
7751 2,962.50 14'5 59'2 4700 1'5 -1'4 81.25 8767
1272 2,375.00 7'0 47'4 4750 2'0 -2'0 100.00 3827
7042 2,537.50 14'3 50'6 4800 2'5 -2'2 131.25 8501
2548 2,218.75 11'6 44'3 4850 3'1 -3'0 156.25 3786
7604 2,043.75 11'6 40'7 4900 3'7 -3'6 193.75 11360
3775 1,906.25 12'4 38'1 4950 4'7 -4'2 243.75 5417
28224 1,818.75 13'6 36'3 5000 6'2 -4'7 312.50 18631
1524 1,500.00 10'3 30'0 5050 7'7 -5'2 393.75 5960
6997 1,350.00 10'0 27'0 5100 8'6 -6'6 437.50 8244
6113 1,225.00 10'0 24'4 5150 10'6 -7'2 537.50 5183
10777 1,162.50 10'6 23'2 5200 13'5 -7'3 681.25 3753
6982 1,043.75 10'1 20'7 5250 15'0 -9'2 750.00 2926
11089 900.00 8'7 18'0 5300 17'6 -9'7 887.50 4193
5347 781.25 7'6 15'5 5350 21'4 -9'7 1,075.00 544
7064 687.50 7'0 13'6 5400 25'0 -10'2 1,250.00 534
1089 568.75 5'4 11'3 5450 39'3 -9'6 1,968.75 162
16529 525.00 5'4 10'4 5500 43'4 -10'0 2,175.00 319
747 468.75 5'1 9'3 5550 47'6 -10'1 2,387.50 78
11454 393.75 4'1 7'7 5600 39'5 -12'5 1,981.25 197
2126 356.25 3'7 7'1 5650 56'6 -10'3 2,837.50 79
3187 281.25 2'7 5'5 5700 61'2 -10'4 3,062.50 112
1362 268.75 3'0 5'3 5750 65'7 -10'5 3,293.75 7
4980 212.50 2'1 4'2 5800 70'5 -10'5 3,531.25 24
795 212.50 2'3 4'2 5850 75'3 -10'6 3,768.75 13
1168 187.50 2'0 3'6 5900 79'7 -0'3 3,993.75 8
733 75.00 0'2 1'4 5950 85'0 -10'6 4,250.00 30
4530 137.50 1'4 2'6 6000 89'6 -10'7 4,487.50 10
546 56.25 0'1 1'1 6050 94'5 -10'7 4,731.25 23
572 100.00 0'7 2'0 6100 99'5 -10'6 4,981.25 13
206 100.00 1'0 2'0 6150 104'4 -10'7 5,225.00 0
412 75.00 0'5 1'4 6200 109'3 -10'7 5,468.75 0
148 81.25 0'7 1'5 6250 114'2 -10'7 5,712.50 0
1096 75.00 0'6 1'4 6300 119'2 -10'7 5,962.50 230
423 56.25 0'3 1'1 6350 124'2 -10'6 6,212.50 0
634 31.25 0'1 0'5 6400 129'1 -10'7 6,456.25 1
52 43.75 0'3 0'7 6450 134'0 -11'0 6,700.00 0
5884 43.75 0'3 0'7 6500 139'0 -10'7 6,950.00 0
206 25.00 0'1 0'4 6550 144'0 -10'7 7,200.00 0
395 43.75 0'3 0'7 6600 149'0 -10'6 7,450.00 0
162 31.25 0'1 0'5 6650 154'0 -10'6 7,700.00 0
253 18.75 0'1 0'3 6700 158'7 -10'7 7,943.75 0
275 31.25 0'2 0'5 6800 168'7 -10'6 8,443.75 33
231 18.75 0'2 0'3 6900 178'7 -10'6 8,943.75 50
45 12.50 0'1 0'2 7000 188'6 -10'7 9,437.50 61
11 12.50 0'1 0'2 7100 198'6 -10'7 9,937.50 0
15 12.50 0'1 0'2 7200 208'6 -10'7 10,437.50 25
20 12.50 0'1 0'2 7300 218'6 -10'7 10,937.50 0
104 12.50 0'1 0'2 7400 228'5 -11'0 11,431.25 0
10 6.25 0'0 0'1 7500 238'5 -11'0 11,931.25 0
0 6.25 0'0 0'1 7600 248'5 -11'0 12,431.25 0
0 6.25 0'0 0'1 7700 258'5 -11'0 12,931.25 0
10 6.25 0'0 0'1 7800 268'5 -11'0 13,431.25 0
0 6.25 0'0 0'1 7900 278'5 -11'0 13,931.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
 

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Weather

Change Location
DAVENPORT
23
Cloudy
Feels Like
8 F
Humidity
78 %
Dew Point
17 F
Barometer
30 inHg
Winds
N 20 mph
Sunrise
07:19 AM
Sunset
05:10 PM

Tue 1/26

Wed 1/27

Thu 1/28

Fri 1/29

Sat 1/30

High

25 F

21 F

20 F

27 F

34 F

Low

15 F

9 F

2 F

11 F

26 F

Precip

68%

0%

0%

0%

60%

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.