Cash Bids

ADM Grain-Clinton


 
Mar
Apr
May
SOYBEANS
9.06 -0.24
9.19 -0.24
9.22 -0.21

ADM hours

ADM - Clinton
Mon 5a-8p
Tues 5a-89
Wed 5a-8p

ADM-Cedar
Mon 5a-8p
Tues 5a-8p
Wed 5a-8p

Market Edge

1/20/2020
Am Comments
Markets are closed today Read More >


River Valley Grain Bid App

LOCATION HOURS: For up-to-date grain location hours during the busy harvest season, be sure to download our Grain Bid App!
 
Symbol Last Open Close High Low
CORN
Mar '20 @C0H 3.8925 3.7700 3.8925 3.8950 3.7675
May '20 @C0K 3.9525 3.8375 3.9525 3.9575 3.8375
Jul '20 @C0N 4.0100 3.9025 4.0100 4.0125 3.9025
SOYBEANS
Mar '20 @S0H 9.2975 9.2450 9.2975 9.3350 9.2000
May '20 @S0K 9.4300 9.3800 9.4300 9.4650 9.3300
Jul '20 @S0N 9.5550 9.5025 9.5550 9.5900 9.4600
SOYBEAN MEAL
Mar '20 @SM0H 300.6 300.1 300.6 302.0 299.6
May '20 @SM0K 305.2 304.5 305.2 306.7 304.2
Jul '20 @SM0N 309.7 309.4 309.7 311.2 308.8
WHEAT
Mar '20 @W0H 5.7050 5.6550 5.7050 5.7250 5.6425
May '20 @W0K 5.7125 5.6675 5.7125 5.7325 5.6575
LIVE CATTLE
Feb '20 @LE0G 126.350 126.225 126.350 126.425 125.250
Apr '20 @LE0J 127.250 126.550 127.250 127.300 125.625
LEAN HOGS
Feb '20 @HE0G 67.675 67.150 67.675 67.800 66.500
Apr '20 @HE0J 74.100 74.500 74.100 74.500 73.225
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
2 14,462.50 13'6 289'2 1000 0'1 0'0 6.25 0
0 9,962.50 13'6 199'2 1900 0'1 0'0 6.25 0
0 9,462.50 13'6 189'2 2000 0'1 0'0 6.25 0
0 8,962.50 13'6 179'2 2100 0'1 0'0 6.25 0
0 8,462.50 13'6 169'2 2200 0'1 0'0 6.25 0
0 7,962.50 13'6 159'2 2300 0'1 0'0 6.25 0
0 7,462.50 13'6 149'2 2400 0'1 0'0 6.25 0
1 6,962.50 13'6 139'2 2500 0'1 0'0 6.25 0
0 6,462.50 13'6 129'2 2600 0'1 0'0 6.25 0
0 5,962.50 13'6 119'2 2700 0'1 0'0 6.25 6
0 5,462.50 13'6 109'2 2800 0'1 0'0 6.25 98
0 5,212.50 13'6 104'2 2850 0'1 0'0 6.25 0
0 4,962.50 13'6 99'2 2900 0'1 0'0 6.25 13
0 4,712.50 13'5 94'2 2950 0'1 0'0 6.25 0
1 4,462.50 13'5 89'2 3000 0'1 0'0 6.25 444
0 4,212.50 13'5 84'2 3050 0'1 0'0 6.25 0
8 3,968.75 13'6 79'3 3100 0'1 0'0 6.25 597
0 3,718.75 13'6 74'3 3150 0'1 0'0 6.25 0
12 3,468.75 13'6 69'3 3200 0'1 0'0 6.25 5847
2 3,218.75 13'6 64'3 3250 0'1 0'0 6.25 16
9 2,968.75 13'6 59'3 3300 0'1 0'0 6.25 1514
0 2,718.75 13'6 54'3 3350 0'1 0'0 6.25 101
131 2,468.75 13'5 49'3 3400 0'1 -0'1 6.25 9516
0 2,218.75 13'4 44'3 3450 0'2 -0'1 12.50 465
386 1,975.00 13'4 39'4 3500 0'2 -0'2 12.50 10150
0 1,725.00 13'2 34'4 3550 0'2 -0'4 12.50 2469
686 1,481.25 12'7 29'5 3600 0'3 -0'7 18.75 14620
413 1,243.75 12'0 24'7 3650 0'5 -1'6 31.25 4319
6009 1,018.75 10'7 20'3 3700 1'1 -3'0 56.25 19625
2743 812.50 9'2 16'2 3750 2'0 -4'4 100.00 5428
24240 631.25 7'4 12'5 3800 3'3 -6'2 168.75 22465
8515 481.25 6'0 9'5 3850 5'3 -7'6 268.75 7756
34863 362.50 4'6 7'2 3900 8'0 -9'0 400.00 17336
9030 268.75 3'5 5'3 3950 11'1 -10'1 556.25 556
35529 193.75 2'5 3'7 4000 14'5 -11'1 731.25 7783
3347 137.50 1'7 2'6 4050 18'4 -11'7 925.00 140
17960 100.00 1'3 2'0 4100 22'6 -12'3 1,137.50 4070
2693 75.00 1'0 1'4 4150 27'2 -12'5 1,362.50 92
27580 56.25 0'6 1'1 4200 31'7 -13'0 1,593.75 5637
1604 43.75 0'4 0'7 4250 36'5 -13'1 1,831.25 82
15473 37.50 0'4 0'6 4300 41'3 -13'3 2,068.75 3438
880 31.25 0'3 0'5 4350 46'2 -13'4 2,312.50 5
29249 25.00 0'2 0'4 4400 51'2 -13'4 2,562.50 3235
291 18.75 0'1 0'3 4450 56'1 -13'4 2,806.25 3
12027 18.75 0'2 0'3 4500 61'1 -13'4 3,056.25 4818
469 18.75 0'2 0'3 4550 66'0 -13'5 3,300.00 1
5639 12.50 0'1 0'2 4600 71'0 -13'4 3,550.00 2485
38 12.50 0'1 0'2 4650 75'7 -13'5 3,793.75 4
5835 12.50 0'1 0'2 4700 80'7 -13'5 4,043.75 1286
0 12.50 0'1 0'2 4750 85'7 -13'5 4,293.75 1
2757 6.25 0'0 0'1 4800 90'7 -13'5 4,543.75 370
111 6.25 0'0 0'1 4850 95'6 -13'6 4,787.50 0
1735 6.25 0'0 0'1 4900 100'6 -13'6 5,037.50 58
6265 6.25 0'0 0'1 5000 110'6 -13'6 5,537.50 229
1770 6.25 0'0 0'1 5100 120'6 -13'6 6,037.50 33
1935 6.25 0'0 0'1 5200 130'6 -13'6 6,537.50 8
3548 6.25 0'0 0'1 5300 140'6 -13'6 7,037.50 5
3675 6.25 0'0 0'1 5400 150'6 -13'6 7,537.50 5
2527 6.25 0'0 0'1 5500 160'6 -13'6 8,037.50 35
681 6.25 0'0 0'1 5600 170'6 -13'6 8,537.50 5
2028 6.25 0'0 0'1 5700 180'6 -13'6 9,037.50 1
544 6.25 0'0 0'1 5800 190'6 -13'6 9,537.50 5
727 6.25 0'0 0'1 5900 200'6 -13'6 10,037.50 9
4314 6.25 0'0 0'1 6000 210'6 -13'6 10,537.50 5
1160 6.25 0'0 0'1 6100 220'6 -13'6 11,037.50 6
1238 6.25 0'0 0'1 6200 230'6 -13'6 11,537.50 5
315 6.25 0'0 0'1 6300 240'6 -13'6 12,037.50 10
554 6.25 0'0 0'1 6400 250'6 -13'6 12,537.50 6
1427 6.25 0'0 0'1 6500 260'6 -13'6 13,037.50 10
542 6.25 0'0 0'1 6600 270'6 -13'6 13,537.50 5
228 6.25 0'0 0'1 6700 280'6 -13'6 14,037.50 3
305 6.25 0'0 0'1 6800 290'6 -13'6 14,537.50 5
1439 6.25 0'0 0'1 6900 300'6 -13'6 15,037.50 0
1282 6.25 0'0 0'1 7000 310'6 -13'6 15,537.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
10
Cloudy
Feels Like
-2 F
Humidity
80 %
Dew Point
5 F
Barometer
30.66 inHg
Winds
WNW 8 mph
Sunrise
13:24:00
Sunset
23:02:00

Mon 1/20

Tue 1/21

Wed 1/22

Thu 1/23

Fri 1/24

High

15 F

23 F

34 F

35 F

33 F

Low

6 F

5 F

23 F

28 F

30 F

Precip

0%

0%

80%

80%

60%

On the Ground Year Round Video Series

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 >

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 >

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.