Download the NEW RV Coop App!

Make smarter, faster, more informed decisions for your operation.

Download the App

Grain Hauling & Delivery

Contact our grain originators to see how we can help move your grain to one of our elevators or direct ship locations.

Learn More

Cattle Mineral Tips for Fall

Quick, timely considerations for your Purina cattle mineral program.

Learn More

Become a Member of the Cooperative

As a member-owned cooperative, we’re focused on meeting the needs of area producers and serving our local communities.

Download a Membership Application

2020 Crop Tour

View Results

Cash Bids

ADM Grain-Clinton


 
Oct
FH Nov
LH Nov
SOYBEANS
10.21 -0.36
10.21 -0.36
10.21 -0.36

Click to Subscribe 

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

Market Edge

10/29/2020 PM Comments
Markets closed lower today on further fund liquidation as managed money moves to the sidelines Read More >

Grower Portal

IWithin the portal, conveniently browse crop nutrition and protection products, confirm prices and availability, make purchases, and pay invoices. Use our mobile app to save time by purchase your inputs and services online.

Download the free app from the App or Play stores.
 

RV Coop 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 '20 @C0Z 3.9850 3.9725 3.9850 4.0000 3.9425
Mar '21 @C1H 4.0325 4.0050 4.0325 4.0450 3.9925
May '21 @C1K 4.0600 4.0250 4.0600 4.0650 4.0125
SOYBEANS
Nov '20 @S0X 10.5650 10.5100 10.5650 10.6225 10.4700
Jan '21 @S1F 10.5625 10.5025 10.5625 10.6275 10.4675
Mar '21 @S1H 10.4800 10.4075 10.4800 10.5400 10.3875
SOYBEAN MEAL
Dec '20 @SM0Z 378.6 377.2 378.6 380.5 374.6
Jan '21 @SM1F 371.6 370.8 371.6 373.7 368.3
Mar '21 @SM1H 360.2 359.3 360.2 362.5 358.2
WHEAT
Dec '20 @W0Z 5.9850 6.0200 5.9850 6.0725 5.9525
Mar '21 @W1H 6.0000 6.0100 6.0000 6.0725 5.9675
LIVE CATTLE
Oct '20 @LE0V 105.975 107.500 105.975 107.525 102.750
Dec '20 @LE0Z 108.300 108.100 108.300 108.600 107.550
LEAN HOGS
Dec '20 @HE0Z 65.575 66.450 65.575 66.975 65.200
Feb '21 @HE1G 65.550 66.025 65.550 66.950 65.250
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
0 14,931.25 0'0 298'5 1000 0'1 0'0 6.25 0
0 11,931.25 0'0 238'5 1600 0'1 0'0 6.25 0
230 11,431.25 0'0 228'5 1700 0'1 0'0 6.25 0
0 10,931.25 0'0 218'5 1800 0'1 0'0 6.25 82
0 10,431.25 0'0 208'5 1900 0'1 0'0 6.25 0
2 9,931.25 0'0 198'5 2000 0'1 0'0 6.25 1326
0 9,431.25 0'0 188'5 2100 0'1 0'0 6.25 277
0 8,931.25 0'0 178'5 2200 0'1 0'0 6.25 513
0 8,431.25 0'0 168'5 2300 0'1 0'0 6.25 1210
0 7,931.25 0'0 158'5 2400 0'1 0'0 6.25 1593
3 7,431.25 0'0 148'5 2500 0'1 0'0 6.25 8189
0 7,181.25 0'0 143'5 2550 0'1 0'0 6.25 0
127 6,931.25 0'0 138'5 2600 0'1 0'0 6.25 1916
0 6,681.25 0'0 133'5 2650 0'1 0'0 6.25 52
240 6,431.25 0'0 128'5 2700 0'1 0'0 6.25 4829
0 6,181.25 0'0 123'5 2750 0'1 0'0 6.25 0
0 5,931.25 0'0 118'5 2800 0'1 0'0 6.25 7583
0 5,681.25 0'0 113'5 2850 0'1 0'0 6.25 563
41 5,431.25 0'0 108'5 2900 0'1 0'0 6.25 6476
0 5,181.25 0'0 103'5 2950 0'1 0'0 6.25 339
907 4,931.25 -0'1 98'5 3000 0'1 -0'1 6.25 21698
0 4,681.25 -0'1 93'5 3050 0'1 -0'1 6.25 459
1499 4,431.25 -0'1 88'5 3100 0'1 -0'1 6.25 12173
0 4,181.25 -0'1 83'5 3150 0'1 -0'1 6.25 1291
2072 3,931.25 -0'1 78'5 3200 0'1 -0'1 6.25 18641
41 3,687.50 -0'1 73'6 3250 0'2 -0'1 12.50 2147
17206 3,437.50 -0'1 68'6 3300 0'2 -0'1 12.50 25755
18 3,187.50 -0'1 63'6 3350 0'2 -0'1 12.50 2353
10881 2,943.75 -0'1 58'7 3400 0'3 -0'1 18.75 20767
612 2,700.00 -0'1 54'0 3450 0'4 -0'1 25.00 4332
11496 2,456.25 -0'1 49'1 3500 0'5 -0'1 31.25 16905
1346 2,218.75 0'0 44'3 3550 0'7 0'0 43.75 5338
15632 1,981.25 0'0 39'5 3600 1'1 0'0 56.25 17789
2802 1,750.00 -0'1 35'0 3650 1'4 -0'1 75.00 8528
19110 1,531.25 0'0 30'5 3700 2'1 0'0 106.25 21283
4702 1,318.75 0'0 26'3 3750 2'7 0'0 143.75 4530
14732 1,125.00 0'1 22'4 3800 4'0 0'1 200.00 15645
2412 950.00 0'2 19'0 3850 5'4 0'2 275.00 5506
15512 793.75 0'3 15'7 3900 7'3 0'3 368.75 14742
3029 650.00 0'3 13'0 3950 9'4 0'3 475.00 5093
23890 525.00 0'4 10'4 4000 12'0 0'4 600.00 21440
4868 418.75 0'4 8'3 4050 14'7 0'4 743.75 7342
19452 331.25 0'4 6'5 4100 18'1 0'4 906.25 9716
5442 262.50 0'4 5'2 4150 21'6 0'4 1,087.50 3109
21889 206.25 0'4 4'1 4200 25'5 0'4 1,281.25 4064
6361 156.25 0'3 3'1 4250 29'5 0'3 1,481.25 786
16914 118.75 0'3 2'3 4300 33'7 0'3 1,693.75 710
3750 93.75 0'3 1'7 4350 38'3 0'3 1,918.75 40
13605 68.75 0'2 1'3 4400 42'7 0'2 2,143.75 902
3848 56.25 0'2 1'1 4450 47'5 0'2 2,381.25 0
18401 43.75 0'1 0'7 4500 52'3 0'1 2,618.75 488
2022 31.25 0'0 0'5 4550 57'1 0'0 2,856.25 1
8087 25.00 0'0 0'4 4600 62'0 0'0 3,100.00 480
1360 18.75 0'0 0'3 4650 66'7 0'0 3,343.75 1
5146 18.75 0'0 0'3 4700 71'7 0'0 3,593.75 346
369 18.75 0'1 0'3 4750 76'7 0'1 3,843.75 0
2669 12.50 0'0 0'2 4800 81'6 0'0 4,087.50 315
138 12.50 0'0 0'2 4850 86'6 0'0 4,337.50 0
829 12.50 0'1 0'2 4900 91'6 0'1 4,587.50 24
0 12.50 0'1 0'2 4950 96'6 0'1 4,837.50 0
4133 6.25 0'0 0'1 5000 101'5 0'0 5,081.25 627
30 6.25 0'0 0'1 5050 106'5 0'0 5,331.25 0
964 6.25 0'0 0'1 5100 111'5 0'0 5,581.25 73
0 6.25 0'0 0'1 5150 116'5 0'0 5,831.25 0
1120 6.25 0'0 0'1 5200 121'5 0'0 6,081.25 15
0 6.25 0'0 0'1 5250 126'5 0'0 6,331.25 0
776 6.25 0'0 0'1 5300 131'5 0'0 6,581.25 0
667 6.25 0'0 0'1 5400 141'5 0'0 7,081.25 0
2434 6.25 0'0 0'1 5500 151'5 0'0 7,581.25 723
285 6.25 0'0 0'1 5600 161'5 0'0 8,081.25 16
95 6.25 0'0 0'1 5700 171'5 0'0 8,581.25 15
181 6.25 0'0 0'1 5800 181'5 0'0 9,081.25 2
98 6.25 0'0 0'1 5900 191'5 0'0 9,581.25 0
5756 6.25 0'0 0'1 6000 201'5 0'0 10,081.25 501
359 6.25 0'0 0'1 6100 211'5 0'0 10,581.25 0
1068 6.25 0'0 0'1 6200 221'5 0'0 11,081.25 0
437 6.25 0'0 0'1 6300 231'5 0'0 11,581.25 0
0 6.25 0'0 0'1 6400 241'5 0'0 12,081.25 0
81 6.25 0'0 0'1 6500 251'5 0'0 12,581.25 0
30 6.25 0'0 0'1 6600 261'5 0'0 13,081.25 0
70 6.25 0'0 0'1 6700 271'5 0'0 13,581.25 0
407 6.25 0'0 0'1 6800 281'5 0'0 14,081.25 0
0 6.25 0'0 0'1 6900 291'5 0'0 14,581.25 0
20 6.25 0'0 0'1 7000 301'5 0'0 15,081.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Location Delivery Hours

 
Updated 10/15/20

IOWA LOCATION HOURS

ILLINOIS LOCATION HOURS

Weather

Change Location
DAVENPORT
33
Clear
Feels Like
24 F
Humidity
72 %
Dew Point
25 F
Barometer
30.25 inHg
Winds
SE 12 mph
Sunrise
07:33 AM
Sunset
05:57 PM

Sat 10/31

Sun 11/01

Mon 11/02

Tue 11/03

Wed 11/04

High

61 F

47 F

55 F

61 F

65 F

Low

33 F

30 F

25 F

34 F

44 F

Precip

0%

0%

0%

0%

0%

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