Cash Bids

ADM Burlington


 
Apr
May
Jun
CORN
3.44 -0.15
3.44 -0.15
3.42 -0.25
SOYBEANS
8.33 -0.48
8.38 -0.43

ADM hours

ADM - Clinton
Fri
5a-7p

ADM - CR
Fri
5a-7p

 

Market Edge

4/18/19 Pm comments 
For the corn and soybean markets, today was the last trading day for the week.
  Read More >


Now available,
River Valley Grain Bid App

Symbol Last Open Close High Low
CORN
May '19 @C9K 3.5850 3.5800 3.5850 3.5925 3.5700
Jul '19 @C9N 3.6725 3.6650 3.6725 3.6775 3.6575
Sep '19 @C9U 3.7500 3.7475 3.7500 3.7550 3.7375
SOYBEANS
May '19 @S9K 8.8050 8.7875 8.8050 8.8200 8.7650
Jul '19 @S9N 8.9425 8.9250 8.9425 8.9550 8.9025
Aug '19 @S9Q 9.0000 8.9850 9.0000 9.0100 8.9625
SOYBEAN MEAL
May '19 @SM9K 303.2 303.8 303.2 304.8 303.0
Jul '19 @SM9N 306.8 307.4 306.8 308.5 306.5
Aug '19 @SM9Q 308.0 308.5 308.0 309.7 307.8
WHEAT
May '19 @W9K 4.4425 4.4725 4.4425 4.4825 4.3925
Jul '19 @W9N 4.4825 4.5000 4.4825 4.5150 4.4325
LIVE CATTLE
Apr '19 @LE9J 128.525 127.250 128.525 128.600 127.100
Jun '19 @LE9M 122.675 122.625 122.675 122.775 121.625
LEAN HOGS
May '19 @HE9K 90.200 88.750 90.200 90.350 87.700
Jun '19 @HE9M 96.750 96.525 96.750 97.025 94.350
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 8,931.25 0'2 178'5 1800 0'1 0'0 6.25 0
0 8,431.25 0'2 168'5 1900 0'1 0'0 6.25 0
6 7,931.25 0'2 158'5 2000 0'1 0'0 6.25 0
0 7,431.25 0'2 148'5 2100 0'1 0'0 6.25 50
0 6,931.25 0'2 138'5 2200 0'1 0'0 6.25 0
0 6,431.25 0'2 128'5 2300 0'1 0'0 6.25 0
0 5,931.25 0'2 118'5 2400 0'1 0'0 6.25 0
2 5,431.25 0'2 108'5 2500 0'1 0'0 6.25 101
0 4,931.25 0'2 98'5 2600 0'1 0'0 6.25 0
0 4,431.25 0'2 88'5 2700 0'1 0'0 6.25 0
0 4,181.25 0'2 83'5 2750 0'1 0'0 6.25 0
0 3,931.25 0'2 78'5 2800 0'1 0'0 6.25 0
1 3,681.25 0'2 73'5 2850 0'1 0'0 6.25 0
0 3,431.25 0'2 68'5 2900 0'1 0'0 6.25 17
0 3,181.25 0'2 63'5 2950 0'1 0'0 6.25 0
1 2,931.25 0'2 58'5 3000 0'1 0'0 6.25 29
0 2,681.25 0'2 53'5 3050 0'1 0'0 6.25 0
1 2,431.25 0'2 48'5 3100 0'1 0'0 6.25 306
0 2,181.25 0'2 43'5 3150 0'1 0'0 6.25 7
0 1,931.25 0'2 38'5 3200 0'1 0'0 6.25 376
0 1,681.25 0'2 33'5 3250 0'1 0'0 6.25 223
2 1,431.25 0'2 28'5 3300 0'1 0'0 6.25 924
1 1,181.25 0'2 23'5 3350 0'1 0'0 6.25 1120
23 931.25 0'2 18'5 3400 0'1 0'0 6.25 2973
60 681.25 0'1 13'5 3450 0'1 -0'1 6.25 1913
1588 443.75 -0'1 8'7 3500 0'3 -0'3 18.75 6258
3518 237.50 -0'2 4'6 3550 1'2 -0'4 62.50 10318
15046 87.50 -0'3 1'6 3600 3'2 -0'5 162.50 15989
13835 37.50 0'0 0'6 3650 7'2 -0'2 362.50 13267
17977 18.75 0'0 0'3 3700 11'7 -0'2 593.75 27024
29566 6.25 -0'1 0'1 3750 16'5 -0'3 831.25 16907
31077 6.25 0'0 0'1 3800 21'5 -0'2 1,081.25 23914
17896 6.25 0'0 0'1 3850 26'5 -0'2 1,331.25 2197
24434 6.25 0'0 0'1 3900 31'5 -0'2 1,581.25 5557
12170 6.25 0'0 0'1 3950 36'5 -0'2 1,831.25 187
26873 6.25 0'0 0'1 4000 41'5 -0'2 2,081.25 1951
5799 6.25 0'0 0'1 4050 46'5 -0'2 2,331.25 75
8093 6.25 0'0 0'1 4100 51'5 -0'2 2,581.25 702
2005 6.25 0'0 0'1 4150 56'5 -0'2 2,831.25 4
16123 6.25 0'0 0'1 4200 61'5 -0'2 3,081.25 571
1583 6.25 0'0 0'1 4250 66'5 -0'2 3,331.25 1
8093 6.25 0'0 0'1 4300 71'5 -0'2 3,581.25 364
931 6.25 0'0 0'1 4350 76'5 -0'2 3,831.25 2
4019 6.25 0'0 0'1 4400 81'5 -0'2 4,081.25 7
680 6.25 0'0 0'1 4450 86'5 -0'2 4,331.25 0
1674 6.25 0'0 0'1 4500 91'5 -0'2 4,581.25 19
696 6.25 0'0 0'1 4550 96'5 -0'2 4,831.25 0
2372 6.25 0'0 0'1 4600 101'5 -0'2 5,081.25 1
86 6.25 0'0 0'1 4650 106'5 -0'2 5,331.25 0
934 6.25 0'0 0'1 4700 111'5 -0'2 5,581.25 1
31 6.25 0'0 0'1 4750 116'5 -0'2 5,831.25 0
633 6.25 0'0 0'1 4800 121'5 -0'2 6,081.25 1
169 6.25 0'0 0'1 4850 126'5 -0'2 6,331.25 0
69 6.25 0'0 0'1 4900 131'5 -0'2 6,581.25 0
636 6.25 0'0 0'1 5000 141'5 -0'2 7,081.25 4
365 6.25 0'0 0'1 5100 151'5 -0'2 7,581.25 0
78 6.25 0'0 0'1 5200 161'5 -0'2 8,081.25 2
51 6.25 0'0 0'1 5300 171'5 -0'2 8,581.25 0
135 6.25 0'0 0'1 5400 181'5 -0'2 9,081.25 0
44 6.25 0'0 0'1 5500 191'5 -0'2 9,581.25 1
35 6.25 0'0 0'1 5600 201'5 -0'2 10,081.25 0
3 6.25 0'0 0'1 5700 211'5 -0'2 10,581.25 0
36 6.25 0'0 0'1 5800 221'5 -0'1 11,081.25 0
5 6.25 0'0 0'1 5900 231'5 -0'1 11,581.25 0
4 6.25 0'0 0'1 6000 241'5 -0'1 12,081.25 2
1 6.25 0'0 0'1 6100 251'4 -0'2 12,575.00 0
4 6.25 0'0 0'1 6200 261'4 -0'2 13,075.00 0
0 6.25 0'0 0'1 6300 271'4 -0'2 13,575.00 0
0 6.25 0'0 0'1 6400 281'4 -0'2 14,075.00 4
0 6.25 0'0 0'1 6500 291'4 -0'2 14,575.00 0
0 6.25 0'0 0'1 6600 301'4 -0'2 15,075.00 0
75 6.25 0'0 0'1 9800 621'4 -0'2 31,075.00 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
DAVENPORT
59
Sunny
Feels Like
59 F
Humidity
20 %
Dew Point
18 F
Barometer
29.95 inHg
Winds
NNE 5 mph
Sunrise
06:14:00
Sunset
19:48:00

Sat 4/20

Sun 4/21

Mon 4/22

Tue 4/23

Wed 4/24

High

67 F

78 F

75 F

65 F

68 F

Low

32 F

45 F

57 F

49 F

43 F

Precip

0%

0%

50%

50%

0%

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.