Sign in or Sign up for the RVC Customer Portal

Pay Invoices | Product Quotes | Past Purchases | Shop Online

Visit Now

Cash Bids

ADM Grain-Clinton


 
By 9/26
LH Sep
Sep 21
SOYBEANS

Click to Subscribe 

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

Market Edge

8/13/2021
AM Comments

It was soybeans day to shine with them up sharply and corn relatively unchanged.

Read More >

RV Coop Grain 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 '21 @C1Z 5.2725 5.2900 5.2725 5.3050 5.2175
Mar '22 @C2H 5.3425 5.3625 5.3425 5.3775 5.2975
May '22 @C2K 5.3825 5.4075 5.3825 5.4150 5.3425
SOYBEANS
Nov '21 @S1X 12.8400 12.9550 12.8400 12.9850 12.7825
Jan '22 @S2F 12.9300 13.0400 12.9300 13.0700 12.8700
Mar '22 @S2H 12.9725 13.0800 12.9725 13.1050 12.9050
SOYBEAN MEAL
Oct '21 @SM1V 338.5 340.2 338.5 340.8 337.3
Dec '21 @SM1Z 342.2 343.9 342.2 344.7 341.2
Jan '22 @SM2F 344.4 346.5 344.4 347.0 343.4
WHEAT
Dec '21 @W1Z 7.0875 7.1375 7.0875 7.1600 7.0650
Mar '22 @W2H 7.1975 7.2475 7.1975 7.2650 7.1775
LIVE CATTLE
Oct '21 @LE1V 122.800 123.500 122.800 123.500 122.525
Dec '21 @LE1Z 127.525 128.400 127.525 128.400 127.175
LEAN HOGS
Oct '21 @HE1V 85.725 85.600 85.725 86.125 84.025
Dec '21 @HE1Z 75.050 74.300 75.050 75.375 72.675
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 17,368.75 -2'2 347'3 1800 0'1 0'0 6.25 1
6 16,868.75 -2'2 337'3 1900 0'1 0'0 6.25 9
105 16,368.75 -2'2 327'3 2000 0'1 0'0 6.25 0
1 15,868.75 -2'2 317'3 2100 0'1 0'0 6.25 14
0 15,368.75 -2'2 307'3 2200 0'1 0'0 6.25 11
0 14,868.75 -2'2 297'3 2300 0'1 0'0 6.25 176
7 14,368.75 -2'2 287'3 2400 0'1 0'0 6.25 4
101 13,868.75 -2'2 277'3 2500 0'1 0'0 6.25 855
107 13,368.75 -2'2 267'3 2600 0'1 0'0 6.25 23
20 12,868.75 -2'2 257'3 2700 0'1 0'0 6.25 64
43 12,368.75 -2'2 247'3 2800 0'1 0'0 6.25 301
86 11,868.75 -2'2 237'3 2900 0'1 0'0 6.25 431
486 11,368.75 -2'2 227'3 3000 0'1 0'0 6.25 1256
11 10,868.75 -2'2 217'3 3100 0'1 0'0 6.25 1067
266 10,368.75 -2'2 207'3 3200 0'1 0'0 6.25 2066
12718 9,868.75 -2'2 197'3 3300 0'1 0'0 6.25 7671
1536 9,368.75 -2'2 187'3 3400 0'1 0'0 6.25 12516
467 8,868.75 -2'2 177'3 3500 0'1 0'0 6.25 7740
1504 8,368.75 -2'2 167'3 3600 0'1 0'0 6.25 13020
1427 7,868.75 -2'3 157'3 3700 0'1 -0'1 6.25 9843
4580 7,368.75 -2'3 147'3 3800 0'1 -0'1 6.25 9617
0 7,118.75 -2'3 142'3 3850 0'1 -0'1 6.25 3
5567 6,875.00 -2'2 137'4 3900 0'2 0'0 12.50 9221
0 6,625.00 -2'2 132'4 3950 0'2 0'0 12.50 401
14100 6,381.25 -2'2 127'5 4000 0'3 0'0 18.75 21428
0 6,131.25 -2'3 122'5 4050 0'3 -0'1 18.75 0
4007 5,881.25 -2'3 117'5 4100 0'3 -0'1 18.75 13315
0 5,637.50 -2'3 112'6 4150 0'4 -0'1 25.00 525
9299 5,387.50 -2'3 107'6 4200 0'4 -0'1 25.00 20512
0 5,143.75 -2'3 102'7 4250 0'5 -0'1 31.25 2006
3285 4,900.00 -2'2 98'0 4300 0'6 0'0 37.50 11365
0 4,656.25 -2'2 93'1 4350 0'7 0'0 43.75 217
5058 4,418.75 -2'2 88'3 4400 1'1 0'0 56.25 12763
0 4,181.25 -2'1 83'5 4450 1'3 0'1 68.75 311
8982 3,937.50 -2'2 78'6 4500 1'4 0'0 75.00 17612
2 3,706.25 -2'2 74'1 4550 1'7 0'0 93.75 423
7291 3,475.00 -2'2 69'4 4600 2'2 0'0 112.50 10828
1 3,250.00 -2'1 65'0 4650 2'6 0'1 137.50 1080
5750 3,025.00 -2'3 60'4 4700 3'2 -0'1 162.50 11617
2 2,818.75 -2'1 56'3 4750 4'1 0'1 206.25 2602
9287 2,612.50 -2'1 52'2 4800 5'0 0'1 250.00 15125
2 2,412.50 -2'1 48'2 4850 6'0 0'1 300.00 473
4246 2,225.00 -2'1 44'4 4900 7'2 0'1 362.50 12071
78 2,043.75 -2'1 40'7 4950 8'5 0'1 431.25 763
27143 1,868.75 -2'2 37'3 5000 10'1 0'0 506.25 34309
344 1,706.25 -2'3 34'1 5050 11'7 -0'1 593.75 572
9865 1,556.25 -2'3 31'1 5100 13'7 -0'1 693.75 11248
859 1,425.00 -2'1 28'4 5150 16'2 0'1 812.50 870
12416 1,293.75 -2'1 25'7 5200 18'5 0'1 931.25 17471
912 1,175.00 -2'0 23'4 5250 21'2 0'2 1,062.50 1151
10914 1,056.25 -2'0 21'1 5300 23'7 0'2 1,193.75 10599
519 950.00 -2'0 19'0 5350 26'6 0'2 1,337.50 362
15269 856.25 -2'0 17'1 5400 29'7 0'2 1,493.75 14025
992 775.00 -1'7 15'4 5450 33'2 0'3 1,662.50 581
23082 700.00 -1'6 14'0 5500 36'5 0'3 1,831.25 13123
339 631.25 -1'5 12'5 5550 40'3 0'5 2,018.75 43
17282 562.50 -1'5 11'2 5600 44'0 0'5 2,200.00 10816
520 506.25 -1'4 10'1 5650 47'7 0'6 2,393.75 1
12374 456.25 -1'3 9'1 5700 51'7 0'7 2,593.75 4207
907 406.25 -1'3 8'1 5750 55'7 0'7 2,793.75 46
19687 368.75 -1'3 7'3 5800 60'1 1'0 3,006.25 5985
1199 331.25 -1'2 6'5 5850 64'3 1'0 3,218.75 20
9266 300.00 -1'1 6'0 5900 68'6 1'1 3,437.50 3008
181 268.75 -1'1 5'3 5950 73'1 1'1 3,656.25 5
42366 243.75 -1'0 4'7 6000 77'5 1'2 3,881.25 7837
212 225.00 -0'7 4'4 6050 82'2 1'3 4,112.50 4
8195 200.00 -0'7 4'0 6100 86'6 1'3 4,337.50 1716
450 187.50 -0'6 3'6 6150 91'3 1'3 4,568.75 3
13328 175.00 -0'5 3'4 6200 96'1 1'4 4,806.25 2008
364 162.50 -0'4 3'2 6250 101'0 1'6 5,050.00 1
8445 150.00 -0'4 3'0 6300 105'6 1'6 5,287.50 1587
187 137.50 -0'4 2'6 6350 110'4 1'6 5,525.00 0
8513 125.00 -0'4 2'4 6400 115'2 1'6 5,762.50 369
80 118.75 -0'3 2'3 6450 120'1 1'7 6,006.25 0
28501 112.50 -0'2 2'2 6500 125'0 2'0 6,250.00 421
97 106.25 -0'2 2'1 6550 129'7 2'0 6,493.75 0
9832 100.00 -0'2 2'0 6600 134'6 2'0 6,737.50 123
128 93.75 -0'2 1'7 6650 139'5 2'0 6,981.25 1
5302 87.50 -0'2 1'6 6700 144'4 2'0 7,225.00 15
85 81.25 -0'2 1'5 6750 149'3 2'0 7,468.75 0
12688 81.25 -0'1 1'5 6800 154'3 2'1 7,718.75 456
161 81.25 -0'1 1'5 6850 159'3 2'1 7,968.75 0
3647 75.00 -0'1 1'4 6900 164'2 2'1 8,212.50 89
33776 68.75 -0'1 1'3 7000 174'1 2'1 8,706.25 1174
4598 56.25 -0'2 1'1 7100 183'7 2'0 9,193.75 88
2697 50.00 -0'2 1'0 7200 193'6 2'0 9,687.50 118
3400 50.00 -0'1 1'0 7300 203'6 2'1 10,187.50 89
4936 43.75 -0'1 0'7 7400 213'5 2'1 10,681.25 112
7430 37.50 -0'1 0'6 7500 223'4 2'1 11,175.00 62
2140 37.50 0'0 0'6 7600 233'4 2'2 11,675.00 73
2418 31.25 -0'1 0'5 7700 243'3 2'1 12,168.75 66
2625 31.25 0'0 0'5 7800 253'3 2'2 12,668.75 77
1203 31.25 0'0 0'5 7900 263'3 2'2 13,168.75 119
7163 25.00 -0'1 0'4 8000 273'2 2'1 13,662.50 214
600 25.00 0'0 0'4 8100 283'2 2'2 14,162.50 106
881 18.75 -0'1 0'3 8200 293'1 2'1 14,656.25 76
1619 18.75 0'0 0'3 8300 303'1 2'2 15,156.25 32
1679 18.75 0'0 0'3 8400 313'1 2'2 15,656.25 84
2146 18.75 0'0 0'3 8500 323'1 2'2 16,156.25 28
916 12.50 -0'1 0'2 8600 333'0 2'1 16,650.00 56
732 12.50 -0'1 0'2 8700 343'0 2'1 17,150.00 44
509 12.50 0'0 0'2 8800 353'0 2'2 17,650.00 2
612 6.25 0'0 0'1 8900 362'7 2'2 18,143.75 66
4894 6.25 0'0 0'1 9000 372'7 2'2 18,643.75 60
404 6.25 0'0 0'1 9100 382'7 2'2 19,143.75 0
895 6.25 0'0 0'1 9200 392'7 2'2 19,643.75 6
189 6.25 0'0 0'1 9300 402'7 2'2 20,143.75 0
392 6.25 0'0 0'1 9400 412'7 2'2 20,643.75 0
241 6.25 0'0 0'1 9500 422'7 2'2 21,143.75 4
455 6.25 0'0 0'1 9600 432'7 2'2 21,643.75 0
323 6.25 0'0 0'1 9700 442'7 2'2 22,143.75 6
234 6.25 0'0 0'1 9800 452'7 2'2 22,643.75 0
747 6.25 0'0 0'1 9900 462'7 2'2 23,143.75 0
5846 6.25 0'0 0'1 10000 472'7 2'2 23,643.75 94
726 6.25 0'0 0'1 11000 572'7 2'2 28,643.75 45
519 6.25 0'0 0'1 12000 672'7 2'2 33,643.75 34
1812 6.25 0'0 0'1 13000 772'7 2'2 38,643.75 29
294 6.25 0'0 0'1 14000 872'7 2'2 43,643.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
 

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Weather

Change Location
DAVENPORT
83
Mostly Sunny
Feels Like
84 F
Humidity
51 %
Dew Point
63 F
Barometer
30.08 inHg
Winds
W 13 mph
Sunrise
06:45 AM
Sunset
07:08 PM

Fri 9/17

Sat 9/18

Sun 9/19

Mon 9/20

Tue 9/21

High

86 F

82 F

89 F

86 F

70 F

Low

58 F

57 F

59 F

65 F

55 F

Precip

36%

0%

0%

75%

80%

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 with the livestock they care for or the products used to protect crops, to make positive choices. Precision ag technology has enabled farmers to efficiently manage inputs by making applications to fields requiring 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.