River Valley Cooperative

From one season to the next, River Valley Cooperative is there for member-owners and the communities we call home. More than just another supplier, we’re neighbors invested in the success of local agriculture.

Cash Bids

ADM - Peoria


 
Nov
Dec
CORN
3.62 -0.06
3.67 -0.01

ADM hours

ADM - Clinton 
Wed 5a-8p
Thur 5a-8p

ADM - CR
Wed 5a-8p
Thur 5a-3p
 

Grain Notes

11/14/18 am comments - phil knuth
Corn futures were mostly unchanged and soybean futures were higher overnight.  December corn finished the overnight session up a quarter of a penny, settling at 3.6675. Read More >


Now available,
River Valley Grain Bid App

Symbol Last Open Close High Low
CORN
Dec '18 @C8Z 3.6800 3.6675 3.6700 3.6800 3.6650
Mar '19 @C9H 3.7900 3.7775 3.7800 3.7900 3.7775
May '19 @C9K 3.8625 3.8575 3.8575 3.8625 3.8525
SOYBEANS
Nov '18 @S8X 8.7050 8.6925 8.7050 8.7525 8.6925
Jan '19 @S9F 8.8850 8.8425 8.8350 8.8950 8.8375
Mar '19 @S9H 9.0150 8.9675 8.9675 9.0250 8.9675
SOYBEAN MEAL
Dec '18 @SM8Z 307.1 305.8 305.7 307.4 305.7
Jan '19 @SM9F 309.1 307.6 307.6 309.3 307.6
Mar '19 @SM9H 311.7 310.1 310.2 311.8 310.1
WHEAT
Dec '18 @W8Z 5.0675 5.0300 5.0300 5.0750 5.0300
Mar '19 @W9H 5.1500 5.1200 5.1200 5.1575 5.1200
LIVE CATTLE
Dec '18 @LE8Z 114.600 115.325 114.600 115.800 114.350
Feb '19 @LE9G 118.600 118.625 118.600 119.500 118.325
LEAN HOGS
Dec '18 @HE8Z 57.000 56.750 57.000 58.200 56.750
Feb '19 @HE9G 62.350 61.825 62.350 62.725 61.650
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 9,856.25 0'4 197'1 1700 0'1 0'0 6.25 0
0 9,356.25 0'4 187'1 1800 0'1 0'0 6.25 0
0 8,856.25 0'4 177'1 1900 0'1 0'0 6.25 0
3 8,356.25 0'4 167'1 2000 0'1 0'0 6.25 0
0 7,856.25 0'4 157'1 2100 0'1 0'0 6.25 0
0 7,356.25 0'4 147'1 2200 0'1 0'0 6.25 20
0 6,856.25 0'4 137'1 2300 0'1 0'0 6.25 0
1 6,356.25 0'4 127'1 2400 0'1 0'0 6.25 100
1 5,856.25 0'4 117'1 2500 0'1 0'0 6.25 14
3 5,356.25 0'4 107'1 2600 0'1 0'0 6.25 250
0 5,106.25 0'4 102'1 2650 0'1 0'0 6.25 0
0 4,856.25 0'4 97'1 2700 0'1 0'0 6.25 209
0 4,606.25 0'4 92'1 2750 0'1 0'0 6.25 0
50 4,356.25 0'4 87'1 2800 0'1 0'0 6.25 3397
0 4,106.25 0'4 82'1 2850 0'1 0'0 6.25 4
5 3,856.25 0'4 77'1 2900 0'1 0'0 6.25 303
0 3,606.25 0'4 72'1 2950 0'1 0'0 6.25 23
121 3,356.25 0'4 67'1 3000 0'1 0'0 6.25 14498
0 3,106.25 0'4 62'1 3050 0'1 0'0 6.25 300
2 2,856.25 0'4 57'1 3100 0'1 0'0 6.25 16777
0 2,606.25 0'4 52'1 3150 0'1 0'0 6.25 403
324 2,356.25 0'4 47'1 3200 0'1 0'0 6.25 12339
20 2,106.25 0'4 42'1 3250 0'1 0'0 6.25 1642
1025 1,856.25 0'4 37'1 3300 0'1 0'0 6.25 9709
24 1,606.25 0'4 32'1 3350 0'1 0'0 6.25 4792
1048 1,356.25 0'4 27'1 3400 0'1 0'0 6.25 21781
974 1,106.25 0'4 22'1 3450 0'1 0'0 6.25 8320
15241 856.25 0'3 17'1 3500 0'2 0'1 12.50 38072
2317 612.50 0'3 12'2 3550 0'2 0'0 12.50 9368
15863 393.75 0'2 7'7 3600 0'6 -0'1 37.50 36405
17386 218.75 0'1 4'3 3650 2'3 -0'3 118.75 16038
39408 106.25 0'0 2'1 3700 5'1 0'0 256.25 27627
15653 50.00 -0'1 1'0 3750 9'0 -0'5 450.00 4815
36875 31.25 0'0 0'5 3800 13'5 -0'4 681.25 18487
14883 18.75 0'0 0'3 3850 18'3 -0'4 918.75 127
36535 12.50 0'0 0'2 3900 23'2 -0'4 1,162.50 13290
9458 12.50 0'0 0'2 3950 28'2 -0'4 1,412.50 277
75691 6.25 0'0 0'1 4000 33'1 -0'4 1,656.25 14932
2630 6.25 0'0 0'1 4050 38'1 -0'4 1,906.25 8
13827 6.25 0'0 0'1 4100 43'1 -0'4 2,156.25 8213
2683 6.25 0'0 0'1 4150 48'1 -0'4 2,406.25 96
42564 6.25 0'0 0'1 4200 53'1 -0'4 2,656.25 4828
624 6.25 0'0 0'1 4250 58'1 -0'4 2,906.25 12
20283 6.25 0'0 0'1 4300 63'1 -0'4 3,156.25 2647
472 6.25 0'0 0'1 4350 68'1 -0'4 3,406.25 41
20738 6.25 0'0 0'1 4400 73'1 -0'4 3,656.25 537
893 6.25 0'0 0'1 4450 78'1 -0'4 3,906.25 16
42224 6.25 0'0 0'1 4500 83'1 -0'4 4,156.25 354
1367 6.25 0'0 0'1 4550 88'1 -0'4 4,406.25 5
13453 6.25 0'0 0'1 4600 93'1 -0'4 4,656.25 343
0 6.25 0'0 0'1 4650 98'1 -0'4 4,906.25 0
7872 6.25 0'0 0'1 4700 103'1 -0'4 5,156.25 243
0 6.25 0'0 0'1 4750 108'1 -0'4 5,406.25 0
22304 6.25 0'0 0'1 4800 113'1 -0'4 5,656.25 30
8164 6.25 0'0 0'1 4900 123'1 -0'4 6,156.25 19
24557 6.25 0'0 0'1 5000 133'1 -0'4 6,656.25 54
4708 6.25 0'0 0'1 5100 143'1 -0'4 7,156.25 1
6305 6.25 0'0 0'1 5200 153'1 -0'4 7,656.25 4
3006 6.25 0'0 0'1 5300 163'1 -0'4 8,156.25 150
2444 6.25 0'0 0'1 5400 173'1 -0'4 8,656.25 2
5052 6.25 0'0 0'1 5500 183'1 -0'4 9,156.25 7
1100 6.25 0'0 0'1 5600 193'1 -0'4 9,656.25 0
1242 6.25 0'0 0'1 5700 203'1 -0'4 10,156.25 0
10024 6.25 0'0 0'1 5800 213'1 -0'3 10,656.25 0
497 6.25 0'0 0'1 5900 223'1 -0'3 11,156.25 0
11425 6.25 0'0 0'1 6000 233'0 -0'4 11,650.00 8
657 6.25 0'0 0'1 6100 243'0 -0'4 12,150.00 0
789 6.25 0'0 0'1 6200 253'0 -0'4 12,650.00 0
1084 6.25 0'0 0'1 6300 263'0 -0'4 13,150.00 0
903 6.25 0'0 0'1 6400 273'0 -0'4 13,650.00 5
688 6.25 0'0 0'1 8000 433'0 -0'4 21,650.00 1
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
26
Clear
Feels Like
20 F
Humidity
66 %
Dew Point
16 F
Barometer
30.4 inHg
Winds
ESE 5 mph
Sunrise
06:51:00
Sunset
16:42:00

Thu 11/15

Fri 11/16

Sat 11/17

Sun 11/18

Mon 11/19

High

42 F

42 F

34 F

35 F

40 F

Low

20 F

30 F

25 F

22 F

20 F

Percip

0%

0%

0%

0%

0%

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. More than just another supplier, we’re neighbors invested in the success of local agriculture. 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 >

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 >

RVC News

Industry News

    Use Tech to Shrink the Corn Yield Gap
    Use Tech to Shrink the Corn Yield Gap
    Nov 13, 2018 | Answer Tech
    This past season, I worked with a number of farmers and their local trusted advisors using  predictive modeling. We wanted to determine optimal timing and rates for nutrient applications and enable a quick response to crop stresses to protect yield potential. Preliminary...
    A New Way to Help Ensure Data Transparency
    A New Way to Help Ensure Data Transparency
    Oct 24, 2018 | Answer Tech
    As a farmer, do you wonder how your data is being used and where it’s going? You want your technology provider to offer insights and advice about how to improve on-farm performance based on your fields and your data. But you probably don’t want that provider using...
    Making Drones an Everyday Tool
    Making Drones an Everyday Tool
    Oct 22, 2018 | Answer Tech
    Anyone who is capturing imagery with a drone knows that it’s a time- and labor-intensive job. And once you’ve collected a large library of high-resolution images, you need to know how to organize and analyze the data to obtain beneficial insights. These are just...

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.