Home - River Valley

Launch into 2023 with Prepay!

Choose from a wide range of herbicide, insecticide, fungicide, adjuvant, and nutrition solutions to protect and nourish your crops.

Order Online

Stay Warm This Winter With Propane

Count on RVC to provide dependable propane service to keep your home and business fueled all year long.

Order Propane

Your Digital Partner

Access your RVC account through our mobile app and website, anytime of the day, from anywhere.

Visit Now

Change Location

CORN- IA

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Jan	683'4	@C3H	-0.1200	6.7150	0'4
Feb	683'4	@C3H	-0.1000	6.7350	0'4
Mar	683'4	@C3H	-0.0100	6.8250	0'4
Apr	680'6	@C3K	0.0700	6.8775	0'6
May	680'6	@C3K	0.0200	6.8275	0'6
Jun	666'6	@C3N	0.0500	6.7175	1'0
Jul	666'6	@C3N	0.0300	6.6975	1'0
Oct	588'6	@C3Z	-0.3000	5.5875	1'4
Nov	588'6	@C3Z	-0.2500	5.6375	1'4

SOYBEANS- IA

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Jan	1527'0	@S3H	-0.1300	15.1400	17'4
Feb	1527'0	@S3H	-0.1000	15.1700	17'4
Mar	1527'0	@S3H	-0.0100	15.2600	17'4
Apr	1521'2	@S3K	0.0500	15.2625	16'6
May	1521'2	@S3K	0.0400	15.2525	16'6
Jun	1511'6	@S3N	0.0500	15.1675	15'6
Jul	1511'6	@S3N	0.0400	15.1575	15'6
Oct	1362'2	@S3X	-0.3000	13.3225	11'0
Nov	1362'2	@S3X	-0.2000	13.4225	11'0

Bid Details

	Symbol	Last	Open	Close	High	Low

CORN
Mar '23	@C3H	6.8350	6.8500		6.8725	6.8250
May '23	@C3K	6.8075	6.8125		6.8400	6.7975
Jul '23	@C3N	6.6675	6.6700		6.7000	6.6600


SOYBEANS
Mar '23	@S3H	15.2700	15.1625		15.3250	15.1625
May '23	@S3K	15.2125	15.1050		15.2675	15.1050
Jul '23	@S3N	15.1175	15.0100		15.1675	15.0100


SOYBEAN MEAL
Mar '23	@SM3H	482.3	475.8		484.5	475.3
May '23	@SM3K	466.8	461.3		468.5	461.3
Jul '23	@SM3N	455.9	451.7		456.5	451.2


WHEAT
Mar '23	@W3H	7.5375	7.5300		7.6250	7.4875
May '23	@W3K	7.6300	7.6225		7.7100	7.5775


LIVE CATTLE
Feb '23	@LE3G	156.725	156.725	156.725	157.000	156.500
Apr '23	@LE3J	160.825	160.625	160.825	161.025	160.200


LEAN HOGS
Feb '23	@HE3G	75.875	76.975	75.875	77.075	75.825
Apr '23	@HE3J	86.450	87.350	86.450	88.325	86.200

Interval:

Duration:

Chart Type:

Range : Start Date End Date


Call				Strike	Put
Options data delayed by at least 10 minutes.
Open Interest	Premium	Change	Last	Strike	Last	Change	Premium	Open Interest

0	21,650.00	0'4	433'0	2500	0'1	0'0	6.25	1
0	21,150.00	0'4	423'0	2600	0'1	0'0	6.25	0
0	20,650.00	0'4	413'0	2700	0'1	0'0	6.25	0
0	20,150.00	0'4	403'0	2800	0'1	0'0	6.25	28
0	19,650.00	0'4	393'0	2900	0'1	0'0	6.25	0
5	19,150.00	0'4	383'0	3000	0'1	0'0	6.25	0
0	18,650.00	0'4	373'0	3100	0'1	0'0	6.25	0
0	18,150.00	0'4	363'0	3200	0'1	0'0	6.25	0
0	17,650.00	0'4	353'0	3300	0'1	0'0	6.25	0
0	17,150.00	0'4	343'0	3400	0'1	0'0	6.25	24
0	16,650.00	0'4	333'0	3500	0'1	0'0	6.25	720
0	16,150.00	0'4	323'0	3600	0'1	0'0	6.25	258
0	15,650.00	0'4	313'0	3700	0'1	0'0	6.25	2
0	15,150.00	0'4	303'0	3800	0'1	0'0	6.25	16
0	14,650.00	0'4	293'0	3900	0'1	0'0	6.25	628
1	14,150.00	0'4	283'0	4000	0'1	0'0	6.25	1583
0	13,650.00	0'4	273'0	4100	0'1	0'0	6.25	115
0	13,150.00	0'4	263'0	4200	0'1	0'0	6.25	252
0	12,650.00	0'4	253'0	4300	0'1	0'0	6.25	1266
4	12,150.00	0'4	243'0	4400	0'1	0'0	6.25	416
8	11,650.00	0'4	233'0	4500	0'1	0'0	6.25	1323
14	11,150.00	0'4	223'0	4600	0'1	0'0	6.25	949
1	10,650.00	0'4	213'0	4700	0'1	0'0	6.25	624
20	10,150.00	0'4	203'0	4800	0'1	0'0	6.25	942
0	9,900.00	0'4	198'0	4850	0'1	0'0	6.25	148
2	9,650.00	0'4	193'0	4900	0'1	0'0	6.25	886
0	9,400.00	0'4	188'0	4950	0'1	0'0	6.25	17
23	9,150.00	0'4	183'0	5000	0'1	0'0	6.25	3670
0	8,900.00	0'4	178'0	5050	0'1	0'0	6.25	152
23	8,650.00	0'4	173'0	5100	0'1	0'0	6.25	1761
0	8,400.00	0'4	168'0	5150	0'1	0'0	6.25	254
50	8,150.00	0'4	163'0	5200	0'1	0'0	6.25	1730
0	7,900.00	0'4	158'0	5250	0'2	0'1	12.50	142
298	7,650.00	0'4	153'0	5300	0'2	0'0	12.50	5663
0	7,406.25	0'5	148'1	5350	0'3	0'1	18.75	69
45	7,156.25	0'5	143'1	5400	0'3	0'1	18.75	814
0	6,906.25	0'5	138'1	5450	0'3	0'1	18.75	100
336	6,656.25	0'5	133'1	5500	0'3	0'1	18.75	7964
3	6,412.50	0'5	128'2	5550	0'4	0'2	25.00	516
123	6,162.50	0'5	123'2	5600	0'4	0'1	25.00	3687
4	5,912.50	0'5	118'2	5650	0'4	0'1	25.00	858
458	5,662.50	0'4	113'2	5700	0'4	0'0	25.00	1958
3	5,418.75	0'5	108'3	5750	0'5	0'1	31.25	908
648	5,168.75	0'5	103'3	5800	0'5	0'1	31.25	6991
3	4,918.75	0'5	98'3	5850	0'5	0'1	31.25	339
932	4,675.00	0'5	93'4	5900	0'5	0'0	31.25	3247
4	4,431.25	0'5	88'5	5950	0'6	0'1	37.50	469
2091	4,187.50	0'5	83'6	6000	0'6	-0'1	37.50	13688
79	3,937.50	0'5	78'6	6050	0'7	0'1	43.75	646
1038	3,800.00	2'2	76'0	6100	0'7	0'0	43.75	5568
5	3,443.75	0'5	68'7	6150	1'0	0'0	50.00	1181
1296	3,200.00	0'4	64'0	6200	1'1	0'0	56.25	8997
109	2,956.25	0'4	59'1	6250	1'2	0'0	62.50	1912
2166	2,837.50	2'4	56'6	6300	1'3	-0'1	68.75	8062
178	2,643.75	3'3	52'7	6350	1'5	-0'1	81.25	2385
4793	2,400.00	3'1	48'0	6400	1'6	-0'2	87.50	8760
452	2,006.25	0'2	40'1	6450	2'1	-0'1	106.25	1568
8687	1,981.25	3'6	39'5	6500	2'7	0'0	143.75	15161
1309	1,643.75	1'3	32'7	6550	3'1	-0'3	156.25	2906
10137	1,368.75	0'0	27'3	6600	4'4	0'1	225.00	16904
1255	1,175.00	-0'2	23'4	6650	5'1	-0'4	256.25	2758
9079	993.75	-0'4	19'7	6700	6'2	-0'6	312.50	9584
3481	837.50	-0'4	16'6	6750	7'7	-0'7	393.75	2855
12563	756.25	1'1	15'1	6800	9'5	-1'3	481.25	6094
3844	568.75	-0'6	11'3	6850	12'0	-1'3	600.00	2210
12539	556.25	1'7	11'1	6900	15'0	-1'2	750.00	3642
2910	443.75	1'3	8'7	6950	19'4	-1'2	975.00	14
18026	362.50	1'2	7'2	7000	23'0	-1'2	1,150.00	1873
1745	237.50	-0'7	4'6	7050	26'6	-1'2	1,337.50	15
6534	243.75	0'7	4'7	7100	30'7	-1'0	1,543.75	1273
2073	200.00	0'6	4'0	7150	35'1	-1'0	1,756.25	24
5840	150.00	0'2	3'0	7200	39'5	-0'7	1,981.25	1324
1948	112.50	-0'3	2'2	7250	44'1	-0'7	2,206.25	28
3108	93.75	0'0	1'7	7300	48'6	-0'6	2,437.50	325
1637	81.25	-0'2	1'5	7350	50'4	-3'0	2,525.00	1
4424	75.00	0'0	1'4	7400	58'3	-0'5	2,918.75	277
595	62.50	-0'1	1'2	7450	63'1	-0'5	3,156.25	10
13025	56.25	0'0	1'1	7500	65'1	-2'7	3,256.25	1361
1586	50.00	-0'1	1'0	7550	69'4	-3'3	3,475.00	5
3118	43.75	-0'1	0'7	7600	74'5	-3'1	3,731.25	161
485	43.75	-0'1	0'7	7650	80'2	-2'3	4,012.50	2
2709	37.50	0'0	0'6	7700	87'4	-0'4	4,375.00	37
373	37.50	0'0	0'6	7750	92'4	-0'4	4,625.00	5
2371	31.25	-0'1	0'5	7800	97'3	-0'5	4,868.75	4
425	31.25	-0'1	0'5	7850	102'3	-0'5	5,118.75	2
1843	31.25	0'0	0'5	7900	107'3	-0'4	5,368.75	302
2004	25.00	-0'1	0'4	7950	112'2	-0'5	5,612.50	2
12041	25.00	0'0	0'4	8000	117'2	-0'4	5,862.50	454
140	25.00	0'0	0'4	8050	122'2	-0'4	6,112.50	1
1269	18.75	-0'1	0'3	8100	127'1	-0'5	6,356.25	752
46	18.75	-0'1	0'3	8150	132'1	-0'5	6,606.25	1
1430	18.75	-0'1	0'3	8200	137'1	-0'5	6,856.25	1326
325	18.75	-0'1	0'3	8250	142'1	-0'5	7,106.25	0
1173	18.75	0'1	0'3	8300	147'0	-0'5	7,350.00	19
489	12.50	-0'1	0'2	8350	152'0	-0'5	7,600.00	0
1383	12.50	-0'1	0'2	8400	157'0	-0'5	7,850.00	33
126	12.50	0'0	0'2	8450	162'0	-0'4	8,100.00	0
4467	12.50	0'0	0'2	8500	167'0	-0'4	8,350.00	326
179	12.50	0'0	0'2	8550	172'0	-0'4	8,600.00	0
816	12.50	0'0	0'2	8600	177'0	-0'4	8,850.00	6
2259	6.25	-0'1	0'1	8700	187'0	-0'4	9,350.00	25
741	6.25	-0'1	0'1	8800	197'0	-0'4	9,850.00	1
621	6.25	0'0	0'1	8900	207'0	-0'4	10,350.00	3
2651	6.25	0'0	0'1	9000	217'0	-0'4	10,850.00	1
375	6.25	0'0	0'1	9100	227'0	-0'4	11,350.00	1
219	6.25	0'0	0'1	9200	237'0	-0'4	11,850.00	20
359	6.25	0'0	0'1	9300	247'0	-0'4	12,350.00	9
410	6.25	0'0	0'1	9400	257'0	-0'4	12,850.00	15
691	6.25	0'0	0'1	9500	267'0	-0'4	13,350.00	12
251	6.25	0'0	0'1	9600	277'0	-0'4	13,850.00	18
655	6.25	0'0	0'1	9700	287'0	-0'4	14,350.00	6
229	6.25	0'0	0'1	9800	297'0	-0'4	14,850.00	10
213	6.25	0'0	0'1	9900	307'0	-0'4	15,350.00	0
751	6.25	0'0	0'1	10000	317'0	-0'4	15,850.00	7
465	6.25	0'0	0'1	10100	327'0	-0'4	16,350.00	10
115	6.25	0'0	0'1	10200	337'0	-0'4	16,850.00	12
124	6.25	0'0	0'1	10300	347'0	-0'4	17,350.00	0
160	6.25	0'0	0'1	10400	357'0	-0'4	17,850.00	0
291	6.25	0'0	0'1	10500	367'0	-0'4	18,350.00	0
285	6.25	0'0	0'1	10600	377'0	-0'4	18,850.00	0
152	6.25	0'0	0'1	10700	387'0	-0'4	19,350.00	0
26	6.25	0'0	0'1	10800	397'0	-0'4	19,850.00	0
34	6.25	0'0	0'1	10900	407'0	-0'4	20,350.00	0
533	6.25	0'0	0'1	11000	417'0	-0'4	20,850.00	26
118	6.25	0'0	0'1	11100	427'0	-0'4	21,350.00	0
5	6.25	0'0	0'1	11200	437'0	-0'4	21,850.00	0
141	6.25	0'0	0'1	11300	447'0	-0'4	22,350.00	0
0	6.25	0'0	0'1	11400	457'0	-0'4	22,850.00	0
460	6.25	0'0	0'1	11500	467'0	-0'4	23,350.00	0
345	6.25	0'0	0'1	12500	567'0	-0'4	28,350.00	0
309	6.25	0'0	0'1	13000	617'0	-0'4	30,850.00	0
1	6.25	0'0	0'1	13800	697'0	-0'4	34,850.00	0
188	6.25	0'0	0'1	15000	817'0	-0'4	40,850.00	0
0	6.25	0'0	0'1	15200	837'0	-0'4	41,850.00	0

Options data delayed by at least 10 minutes.

Location Delivery Hours

Download the RVC app for current location delivery hours.

Weather

CURRENT
RADAR
FORECAST

Change Location

DAVENPORT

Cloudy

Feels Like

-9 F

Humidity

60 %

Dew Point

-3 F

Barometer

30.49 inHg

Winds

NNW 15 mph

Sunrise

07:16 AM

Sunset

05:15 PM

5-DAY FORECAST

Mon 1/30

Tue 1/31

Wed 2/01

Thu 2/02

Fri 2/03

High

10 F

14 F

27 F

24 F

11 F

Low

-1 F

-3 F

4 F

10 F

1 F

Precip

Weather Dashboard

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 >

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 Intern Tuition Reimbursement Program.