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


 
Oct
Nov
Mar
SOYBEANS
10.15 -0.39
10.43 -0.11
10.22 -0.22

Click to Subscribe 

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

Market Edge

10/19/2020 AM Comments
Corn 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 4.0400 4.0175 4.0675 4.0075
Mar '21 @C1H 4.0950 4.0650 4.1125 4.0550
May '21 @C1K 4.1150 4.0825 4.1250 4.0725
SOYBEANS
Nov '20 @S0X 10.5425 10.5125 10.5825 10.4775
Jan '21 @S1F 10.5400 10.5100 10.5875 10.4825
Mar '21 @S1H 10.4350 10.3975 10.4675 10.3750
SOYBEAN MEAL
Dec '20 @SM0Z 374.8 370.5 375.3 368.7
Jan '21 @SM1F 368.1 363.9 368.8 362.3
Mar '21 @SM1H 359.6 355.3 360.2 354.2
WHEAT
Dec '20 @W0Z 6.2500 6.3100 6.3675 6.2025
Mar '21 @W1H 6.2350 6.2800 6.3300 6.1900
LIVE CATTLE
Oct '20 @LE0V 104.950 107.050 107.350 104.775
Dec '20 @LE0Z 106.100 108.550 108.750 105.925
LEAN HOGS
Dec '20 @HE0Z 71.125 69.725 72.800 69.325
Feb '21 @HE1G 70.600 70.750 71.950 69.750
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 15,106.25 -1'6 302'1 1000 0'1 0'0 6.25 0
0 12,106.25 -1'6 242'1 1600 0'1 0'0 6.25 0
230 11,606.25 -1'6 232'1 1700 0'1 0'0 6.25 0
0 11,106.25 -1'6 222'1 1800 0'1 0'0 6.25 82
0 10,606.25 -1'6 212'1 1900 0'1 0'0 6.25 0
2 10,106.25 -1'6 202'1 2000 0'1 0'0 6.25 1326
0 9,606.25 -1'6 192'1 2100 0'1 0'0 6.25 277
0 9,106.25 -1'6 182'1 2200 0'1 0'0 6.25 513
0 8,606.25 -1'6 172'1 2300 0'1 0'0 6.25 1210
0 8,106.25 -1'6 162'1 2400 0'1 0'0 6.25 1593
2 7,606.25 -1'6 152'1 2500 0'1 0'0 6.25 8189
0 7,356.25 -1'6 147'1 2550 0'1 0'0 6.25 0
127 7,106.25 -1'6 142'1 2600 0'1 0'0 6.25 1916
0 6,856.25 -1'6 137'1 2650 0'1 0'0 6.25 52
240 6,606.25 -1'6 132'1 2700 0'1 0'0 6.25 4829
0 6,356.25 -1'6 127'1 2750 0'1 0'0 6.25 0
0 6,106.25 -1'6 122'1 2800 0'1 0'0 6.25 7588
0 5,856.25 -1'6 117'1 2850 0'1 0'0 6.25 563
40 5,606.25 -1'6 112'1 2900 0'1 0'0 6.25 6515
0 5,356.25 -1'6 107'1 2950 0'1 0'0 6.25 339
912 5,106.25 -1'6 102'1 3000 0'1 0'0 6.25 21784
0 4,856.25 -1'7 97'1 3050 0'1 -0'1 6.25 459
1519 4,606.25 -1'7 92'1 3100 0'1 0'0 6.25 12319
0 4,356.25 -1'7 87'1 3150 0'1 -0'1 6.25 1203
2434 4,250.00 2'7 85'0 3200 0'1 0'0 6.25 18734
31 3,862.50 -1'7 77'2 3250 0'2 -0'1 12.50 2136
17564 3,725.00 2'2 74'4 3300 0'2 -0'1 12.50 26052
19 3,368.75 -1'6 67'3 3350 0'4 0'1 25.00 2101
10985 3,250.00 2'5 65'0 3400 0'3 0'0 18.75 21639
614 2,875.00 -1'7 57'4 3450 0'4 -0'1 25.00 4415
12681 2,725.00 1'7 54'4 3500 0'5 0'0 31.25 18940
1417 2,537.50 3'0 50'6 3550 0'5 -0'1 31.25 5471
16630 2,212.50 1'2 44'2 3600 0'7 -0'1 43.75 19892
3148 2,000.00 1'6 40'0 3650 1'2 -0'1 62.50 8717
21760 1,768.75 1'5 35'3 3700 1'2 -0'4 62.50 22918
5513 1,550.00 1'4 31'0 3750 2'0 -0'4 100.00 5004
19272 1,356.25 1'4 27'1 3800 2'7 -0'6 143.75 16484
3147 1,137.50 0'6 22'6 3850 3'7 -1'1 193.75 3938
20418 950.00 0'2 19'0 3900 5'4 -1'2 275.00 16146
3397 837.50 0'6 16'6 3950 7'3 -1'5 368.75 3336
41988 675.00 0'1 13'4 4000 9'6 -1'5 487.50 9071
3105 556.25 0'0 11'1 4050 12'4 -1'5 625.00 1063
16905 475.00 0'2 9'4 4100 16'0 -1'2 800.00 4859
2966 387.50 0'1 7'6 4150 18'6 -1'7 937.50 26
24433 306.25 -0'2 6'1 4200 24'3 1'2 1,218.75 1447
2219 243.75 -0'2 4'7 4250 28'1 1'1 1,406.25 1
13941 200.00 -0'2 4'0 4300 32'2 1'3 1,612.50 630
836 168.75 -0'1 3'3 4350 35'0 -1'4 1,750.00 2
14758 137.50 0'0 2'6 4400 40'6 1'2 2,037.50 585
747 112.50 0'0 2'2 4450 45'2 1'3 2,262.50 0
18456 87.50 -0'2 1'6 4500 50'0 1'4 2,500.00 485
786 81.25 -0'2 1'5 4550 54'5 1'4 2,731.25 0
7615 62.50 -0'1 1'2 4600 59'3 1'5 2,968.75 390
714 56.25 -0'1 1'1 4650 64'1 1'5 3,206.25 1
4215 56.25 0'1 1'1 4700 69'0 1'5 3,450.00 307
192 43.75 0'0 0'7 4750 73'7 1'5 3,693.75 0
3064 31.25 -0'1 0'5 4800 78'6 1'5 3,937.50 315
34 31.25 -0'1 0'5 4850 83'5 1'5 4,181.25 0
841 25.00 -0'1 0'4 4900 88'4 1'5 4,425.00 24
0 18.75 0'3 4950 93'3 4,668.75 0
4416 18.75 0'0 0'3 5000 98'3 1'5 4,918.75 323
0 12.50 0'2 5050 103'2 5,162.50 0
889 12.50 -0'1 0'2 5100 108'2 1'5 5,412.50 2
1399 6.25 -0'1 0'1 5200 118'1 1'5 5,906.25 0
778 6.25 -0'1 0'1 5300 128'1 1'5 6,406.25 0
473 12.50 0'1 0'2 5400 138'1 1'6 6,906.25 0
3245 6.25 0'0 0'1 5500 148'1 1'6 7,406.25 723
285 6.25 0'0 0'1 5600 158'1 1'6 7,906.25 1
95 6.25 0'0 0'1 5700 168'1 1'6 8,406.25 1
181 6.25 0'0 0'1 5800 178'1 1'6 8,906.25 2
98 6.25 0'0 0'1 5900 188'1 1'6 9,406.25 0
5756 6.25 0'0 0'1 6000 198'1 1'6 9,906.25 501
359 6.25 0'0 0'1 6100 208'1 1'6 10,406.25 0
1068 6.25 0'0 0'1 6200 218'1 1'6 10,906.25 0
437 6.25 0'0 0'1 6300 228'1 1'6 11,406.25 0
0 6.25 0'0 0'1 6400 238'1 1'6 11,906.25 0
81 6.25 0'0 0'1 6500 248'1 1'6 12,406.25 0
30 6.25 0'0 0'1 6600 258'1 1'6 12,906.25 0
70 6.25 0'0 0'1 6700 268'1 1'6 13,406.25 0
407 6.25 0'0 0'1 6800 278'1 1'6 13,906.25 0
0 6.25 0'0 0'1 6900 288'1 1'6 14,406.25 0
20 6.25 0'0 0'1 7000 298'1 1'6 14,906.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
Updated 10/15/20

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Weather

Change Location
DAVENPORT
37
Mostly Sunny
Feels Like
28 F
Humidity
70 %
Dew Point
28 F
Barometer
30.25 inHg
Winds
NE 15 mph
Sunrise
07:19 AM
Sunset
06:14 PM

Mon 10/19

Tue 10/20

Wed 10/21

Thu 10/22

Fri 10/23

High

43 F

55 F

59 F

79 F

65 F

Low

34 F

33 F

39 F

47 F

39 F

Precip

52%

36%

68%

76%

73%

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.