Cash Bids

ADM Grain-Clinton


 
Apr
May
Jun
SOYBEANS
8.82 -0.19
8.86 -0.15
8.92 -0.19

ADM hours

ADM - Clinton
Thur 5a-8p
Fri 5a-8p
Sat 5a-5p
Sun 7a-5p

ADM-Cedar
Thur 5a-8p
Fri 5a-8p
Sat 5a-5p
Sun 7a-5p
CLICK TO SUBSCRIBE

Market Edge

2/20/2020 PM Comments
 Markets slipped again today with both corn and soybeans down.  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 3.7850 3.8075 3.7850 3.8125 3.7800
May '20 @C0K 3.8275 3.8550 3.8275 3.8575 3.8225
Jul '20 @C0N 3.8550 3.8850 3.8550 3.8900 3.8525
SOYBEANS
Mar '20 @S0H 8.9275 8.9650 8.9275 8.9800 8.9125
May '20 @S0K 9.0100 9.0450 9.0100 9.0550 8.9950
Jul '20 @S0N 9.1100 9.1375 9.1100 9.1525 9.0975
SOYBEAN MEAL
Mar '20 @SM0H 292.9 292.7 292.9 293.8 290.8
May '20 @SM0K 298.3 298.1 298.3 299.1 296.2
Jul '20 @SM0N 303.1 303.1 303.1 304.1 301.2
WHEAT
Mar '20 @W0H 5.6000 5.6525 5.6000 5.6750 5.5825
May '20 @W0K 5.5925 5.6250 5.5925 5.6475 5.5650
LIVE CATTLE
Feb '20 @LE0G 120.100 121.525 120.100 121.525 119.900
Apr '20 @LE0J 119.150 120.775 119.150 120.800 118.975
LEAN HOGS
Apr '20 @HE0J 66.875 66.900 66.875 67.250 66.100
May '20 @HE0K 74.475 75.500 74.475 75.575 74.250
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 13,931.25 -2'0 278'5 1000 0'1 0'0 6.25 0
0 9,431.25 -2'0 188'5 1900 0'1 0'0 6.25 0
0 8,931.25 -2'0 178'5 2000 0'1 0'0 6.25 0
0 8,431.25 -2'0 168'5 2100 0'1 0'0 6.25 0
0 7,931.25 -2'0 158'5 2200 0'1 0'0 6.25 0
0 7,431.25 -2'0 148'5 2300 0'1 0'0 6.25 0
0 6,931.25 -2'0 138'5 2400 0'1 0'0 6.25 0
1 6,431.25 -2'0 128'5 2500 0'1 0'0 6.25 0
0 5,931.25 -2'0 118'5 2600 0'1 0'0 6.25 0
0 5,431.25 -2'0 108'5 2700 0'1 0'0 6.25 6
0 4,931.25 -2'0 98'5 2800 0'1 0'0 6.25 98
0 4,681.25 -2'0 93'5 2850 0'1 0'0 6.25 0
1 4,431.25 -2'0 88'5 2900 0'1 0'0 6.25 13
0 4,181.25 -2'0 83'5 2950 0'1 0'0 6.25 0
1 3,931.25 -2'0 78'5 3000 0'1 0'0 6.25 444
0 3,681.25 -2'0 73'5 3050 0'1 0'0 6.25 0
6 3,431.25 -2'0 68'5 3100 0'1 0'0 6.25 599
1 3,181.25 -2'0 63'5 3150 0'1 0'0 6.25 0
11 2,931.25 -2'0 58'5 3200 0'1 0'0 6.25 2861
1 2,681.25 -2'0 53'5 3250 0'1 0'0 6.25 26
7 2,431.25 -2'0 48'5 3300 0'1 0'0 6.25 1514
1 2,181.25 -2'0 43'5 3350 0'1 0'0 6.25 110
131 1,931.25 -2'0 38'5 3400 0'1 0'0 6.25 9607
1 1,681.25 -2'0 33'5 3450 0'1 0'0 6.25 1243
292 1,431.25 -2'0 28'5 3500 0'1 0'0 6.25 7644
55 1,181.25 -2'0 23'5 3550 0'1 0'0 6.25 2879
625 931.25 -2'0 18'5 3600 0'1 0'0 6.25 13518
396 681.25 -2'0 13'5 3650 0'1 0'0 6.25 3586
5692 431.25 -2'0 8'5 3700 0'1 0'0 6.25 18111
4710 200.00 -1'7 4'0 3750 0'4 0'1 25.00 10462
21296 50.00 -1'2 1'0 3800 2'4 0'6 125.00 17388
16390 18.75 -0'2 0'3 3850 6'7 1'6 343.75 11427
29454 6.25 -0'1 0'1 3900 11'5 1'7 581.25 15562
8165 6.25 0'0 0'1 3950 16'5 2'0 831.25 590
31082 6.25 0'0 0'1 4000 21'5 2'0 1,081.25 6313
5003 6.25 0'0 0'1 4050 26'5 2'0 1,331.25 270
19607 6.25 0'0 0'1 4100 31'5 2'0 1,581.25 3823
3531 6.25 0'0 0'1 4150 36'5 2'0 1,831.25 77
22293 6.25 0'0 0'1 4200 41'5 2'0 2,081.25 4942
1864 6.25 0'0 0'1 4250 46'5 2'0 2,331.25 12
14917 6.25 0'0 0'1 4300 51'5 2'0 2,581.25 2171
871 6.25 0'0 0'1 4350 56'5 2'0 2,831.25 4
21223 6.25 0'0 0'1 4400 61'5 2'0 3,081.25 1564
286 6.25 0'0 0'1 4450 66'5 2'0 3,331.25 2
11813 6.25 0'0 0'1 4500 71'5 2'0 3,581.25 2278
469 6.25 0'0 0'1 4550 76'5 2'0 3,831.25 1
5476 6.25 0'0 0'1 4600 81'5 2'0 4,081.25 2106
38 6.25 0'0 0'1 4650 86'5 2'0 4,331.25 4
5816 6.25 0'0 0'1 4700 91'5 2'0 4,581.25 286
0 6.25 0'0 0'1 4750 96'5 2'0 4,831.25 1
2756 6.25 0'0 0'1 4800 101'5 2'0 5,081.25 0
111 6.25 0'0 0'1 4850 106'5 2'0 5,331.25 0
1735 6.25 0'0 0'1 4900 111'5 2'0 5,581.25 30
6265 6.25 0'0 0'1 5000 121'5 2'0 6,081.25 219
1770 6.25 0'0 0'1 5100 131'5 2'0 6,581.25 33
1934 6.25 0'0 0'1 5200 141'5 2'0 7,081.25 8
3548 6.25 0'0 0'1 5300 151'5 2'0 7,581.25 5
3675 6.25 0'0 0'1 5400 161'5 2'0 8,081.25 5
2525 6.25 0'0 0'1 5500 171'5 2'0 8,581.25 35
681 6.25 0'0 0'1 5600 181'5 2'0 9,081.25 5
2028 6.25 0'0 0'1 5700 191'5 2'0 9,581.25 1
544 6.25 0'0 0'1 5800 201'5 2'0 10,081.25 5
727 6.25 0'0 0'1 5900 211'5 2'0 10,581.25 9
4314 6.25 0'0 0'1 6000 221'5 2'0 11,081.25 4
1160 6.25 0'0 0'1 6100 231'5 2'0 11,581.25 6
1238 6.25 0'0 0'1 6200 241'5 2'0 12,081.25 5
315 6.25 0'0 0'1 6300 251'5 2'0 12,581.25 10
554 6.25 0'0 0'1 6400 261'5 2'0 13,081.25 6
1427 6.25 0'0 0'1 6500 271'5 2'0 13,581.25 10
542 6.25 0'0 0'1 6600 281'5 2'0 14,081.25 5
228 6.25 0'0 0'1 6700 291'5 2'0 14,581.25 2
305 6.25 0'0 0'1 6800 301'5 2'0 15,081.25 5
1439 6.25 0'0 0'1 6900 311'5 2'0 15,581.25 0
1282 6.25 0'0 0'1 7000 321'5 2'0 16,081.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
18
Haze
Feels Like
8 F
Humidity
52 %
Dew Point
3 F
Barometer
30.76 inHg
Winds
NW 8 mph
Sunrise
12:49:00
Sunset
23:42:00

Fri 2/21

Sat 2/22

Sun 2/23

Mon 2/24

Tue 2/25

High

39 F

46 F

50 F

39 F

37 F

Low

11 F

24 F

33 F

32 F

30 F

Precip

0%

0%

30%

60%

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.