"Working Together. Winning Together."

With the merger between Heritage Cooperative and Agland Co-op behind us, we’ve recommitted our focus and effort on the people we serve every day: you, our member-owners. You are now 5,000 strong, plus an additional 10,000 customers who buy from our cooperative.

From the chairman of our board of directors, to the person who delivers your propane, unloads your grain or carries a bag of feed to your truck, we understand that we are in this business to serve you. And if your business isn’t profitable, ours isn’t likely to be, either. Which is why our rallying cry at Heritage Cooperative is “Working Together. Winning Together.” 

We know that you have options as to where you purchase your goods and services. So we make every effort to price our products and services fairly, while offering the highest prices we possibly can on the grain you sell here. It’s a virtuous cycle that, in the end, makes winners of us all.

Cash Bids & Futures

Ada


 
Jul19
Aug19
Sep19
CORN
4.56 0.25
4.51 0.20
4.51 0.20
SOYBEANS
8.66 -0.35
8.61 -0.40
8.64 -0.55
WHEAT, SRW
5.12 0.10
@CU9
@CU9
CORN
Symbol Contract Last Open Close High Low Change  
Sep '19 @C9U Sep '19 4.3075 4.2550 4.3075 4.3400 4.2375 0.0625
Dec '19 @C9Z Dec '19 4.3575 4.3075 4.3575 4.3900 4.2850 0.0600
Mar '20 @C0H Mar '20 4.4400 4.3900 4.4400 4.4675 4.3725 0.0575
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Aug '19 @S9Q Aug '19 9.0100 8.8175 9.0150 9.0575 8.7950 0.1975
Sep '19 @S9U Sep '19 9.0725 8.8750 9.0725 9.1175 8.8525 0.2025
Nov '19 @S9X Nov '19 9.1925 8.9950 9.1925 9.2400 8.9725 0.2025
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '19 @W9U Sep '19 5.0250 4.9475 5.0250 5.1675 4.9250 0.0900
Dec '19 @W9Z Dec '19 5.1350 5.0600 5.1350 5.2700 5.0450 0.0825
Mar '20 @W0H Mar '20 5.2525 5.1725 5.2525 5.3825 5.1650 0.0750
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
250 12,225.00 -11'6 244'4 1800 0'1 0'0 6.25 0
0 11,725.00 -11'6 234'4 1900 0'1 0'0 6.25 0
0 11,225.00 -11'6 224'4 2000 0'1 0'0 6.25 0
0 10,725.00 -11'6 214'4 2100 0'1 0'0 6.25 0
0 10,225.00 -11'6 204'4 2200 0'1 0'0 6.25 0
0 9,725.00 -11'6 194'4 2300 0'1 0'0 6.25 0
0 9,225.00 -11'6 184'4 2400 0'1 0'0 6.25 0
0 8,725.00 -11'6 174'4 2500 0'1 0'0 6.25 0
0 8,225.00 -11'6 164'4 2600 0'1 0'0 6.25 23
0 7,725.00 -11'6 154'4 2700 0'1 0'0 6.25 556
0 7,225.00 -11'6 144'4 2800 0'1 0'0 6.25 590
0 6,725.00 -11'6 134'4 2900 0'1 0'0 6.25 319
0 6,225.00 -11'6 124'4 3000 0'1 0'0 6.25 1344
0 5,725.00 -11'6 114'4 3100 0'1 0'0 6.25 1296
0 5,475.00 -11'6 109'4 3150 0'1 0'0 6.25 344
11 5,225.00 -11'6 104'4 3200 0'1 0'0 6.25 1107
0 4,975.00 -11'6 99'4 3250 0'1 0'0 6.25 107
36 4,725.00 -11'6 94'4 3300 0'1 0'0 6.25 3072
0 4,481.25 -11'5 89'5 3350 0'1 0'0 6.25 249
191 4,231.25 -11'5 84'5 3400 0'2 0'1 12.50 7151
1 3,981.25 -11'6 79'5 3450 0'2 0'1 12.50 527
637 3,737.50 -11'5 74'6 3500 0'2 0'0 12.50 9700
0 3,750.00 5'2 75'0 3550 0'3 0'1 18.75 529
3841 3,243.75 -11'5 64'7 3600 0'3 -0'1 18.75 9690
24 3,287.50 5'6 65'6 3650 0'4 -0'1 25.00 1955
7691 3,056.25 5'7 61'1 3700 0'5 -0'2 31.25 12920
38 2,862.50 6'5 57'2 3750 1'0 -0'2 50.00 1240
7323 2,600.00 5'7 52'0 3800 1'2 -0'4 62.50 15765
59 2,343.75 5'1 46'7 3850 1'4 -0'7 75.00 5921
8298 2,125.00 4'7 42'4 3900 2'2 -0'7 112.50 8561
97 1,931.25 5'0 38'5 3950 3'1 -1'1 156.25 3854
15681 1,725.00 4'3 34'4 4000 4'0 -1'5 200.00 24184
258 1,600.00 5'2 32'0 4050 5'3 -1'7 268.75 5091
13034 1,406.25 4'4 28'1 4100 7'0 -2'2 350.00 20287
1203 1,268.75 4'3 25'3 4150 9'0 -2'4 450.00 5195
17880 1,093.75 3'2 21'7 4200 10'5 -3'4 531.25 16389
1677 950.00 2'5 19'0 4250 13'5 -3'2 681.25 4321
16105 850.00 2'4 17'0 4300 16'2 -3'6 812.50 13285
3833 750.00 2'2 15'0 4350 19'7 -3'3 993.75 2624
16397 675.00 2'1 13'4 4400 22'7 -4'0 1,143.75 7743
3621 625.00 2'3 12'4 4450 27'6 -2'6 1,387.50 2212
44950 525.00 1'5 10'4 4500 29'1 -5'2 1,456.25 5976
9242 475.00 1'5 9'4 4550 33'0 -5'3 1,650.00 4894
17292 412.50 1'2 8'2 4600 37'0 -5'4 1,850.00 2514
3582 362.50 1'1 7'2 4650 46'4 9'3 2,325.00 1501
11765 318.75 1'0 6'3 4700 44'3 -6'3 2,218.75 520
3833 275.00 0'6 5'4 4750 55'1 10'0 2,756.25 266
19530 243.75 0'6 4'7 4800 54'3 -5'1 2,718.75 631
1927 218.75 0'6 4'3 4850 58'0 -6'0 2,900.00 83
6331 212.50 1'0 4'2 4900 65'1 -3'4 3,256.25 219
2092 143.75 -1'0 2'7 4950 67'3 -6'0 3,368.75 136
31089 156.25 0'4 3'1 5000 75'0 -3'0 3,750.00 1658
2402 112.50 -0'7 2'2 5050 82'5 10'7 4,131.25 57
5272 125.00 0'4 2'4 5100 83'6 -3'5 4,187.50 370
866 106.25 0'3 2'1 5150 86'4 -5'5 4,325.00 108
7783 100.00 0'3 2'0 5200 97'0 11'2 4,850.00 96
2560 93.75 0'3 1'7 5250 101'7 11'3 5,093.75 194
2830 81.25 0'2 1'5 5300 100'7 -5'6 5,043.75 131
646 56.25 -0'3 1'1 5350 111'4 11'3 5,575.00 66
3064 50.00 -0'3 1'0 5400 116'3 11'3 5,818.75 37
613 43.75 -0'3 0'7 5450 115'1 -6'1 5,756.25 117
8794 50.00 0'1 1'0 5500 126'2 11'4 6,312.50 177
794 43.75 0'1 0'7 5550 131'1 11'4 6,556.25 172
1340 37.50 0'1 0'6 5600 128'5 -7'3 6,431.25 38
145 25.00 -0'2 0'4 5650 135'2 -5'5 6,762.50 72
1512 31.25 0'1 0'5 5700 138'2 -7'5 6,912.50 46
529 31.25 0'1 0'5 5750 144'7 -6'0 7,243.75 63
1008 25.00 -0'1 0'4 5800 155'7 11'5 7,793.75 49
1157 25.00 0'0 0'4 5900 165'6 11'6 8,287.50 43
7052 18.75 0'0 0'3 6000 168'5 -7'1 8,431.25 41
4112 18.75 0'1 0'3 6100 185'5 11'6 9,281.25 3
528 12.50 0'0 0'2 6200 195'5 11'6 9,781.25 3
1048 12.50 0'1 0'2 6300 205'4 11'6 10,275.00 6
1482 6.25 0'0 0'1 6400 215'4 11'6 10,775.00 0
1951 6.25 0'0 0'1 6500 225'4 11'6 11,275.00 0
422 6.25 0'0 0'1 6600 235'4 11'6 11,775.00 0
952 6.25 0'0 0'1 6700 245'4 11'6 12,275.00 0
498 6.25 0'0 0'1 6800 255'4 11'6 12,775.00 0
669 6.25 0'0 0'1 6900 265'4 11'6 13,275.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
89
Mostly Sunny
Feels Like
100 F
Humidity
67 %
Dew Point
76 F
Barometer
29.98 inHg
Winds
WSW 15 mph
Sunrise
05:19:00
Sunset
19:59:00

Thu 7/18

Fri 7/19

Sat 7/20

Sun 7/21

Mon 7/22

High

94 F

96 F

94 F

77 F

78 F

Low

72 F

76 F

76 F

66 F

58 F

Precip

0%

0%

60%

80%

0%


Heritage Cooperative's

Premium Agronomy Program

Every agronomic planning decision should begin with soil testing and field mapping. Beyond that, however, there is much more you can do to fine-tune your decision-making all season long.

Simplify Decisions

Soil sampling and yield mapping show where to focus your resources.

Improve Efficiency

Make decisions in real time using data coming from your own fields.

Protect Our Environment
Apply fewer nutrients on vulnerable or lower-producing soils.
Increase Profit

Don’t spend money on products or nutrients you don’t actually need. 

Heritage Cooperative Events

Heritage Country Stores

Ohioans love their rural lifestyle, and the livestock and companion animals that come with it. And what better place to pick up the feed, animal health products, grooming and show supplies, feeders, fencing and footwear that go along with caring for animals than at stores owned and operated by one of Ohio’s largest farmer cooperatives? Heritage Country Stores are staffed with people who truly understand livestock and companion animal nutrition and care, and who are eager to provide the answers you are looking for.

MORE INFO >
 
Equine Feeds
 
 

Animal Health

 
 
Pet Supply
 
 
Wildlife & Birds
 
 

Lawn & Garden

 

 

Careers

Come Join Our Team
If you are a people-person who takes great pride in your work, we’d love to talk to you.

Benefits Reflect Our Values
From paid military leave to paid volunteer hours, we’re making this a great place to work.

How to Apply
Check out our current openings and locations, then follow the prompts to begin your application.

MORE INFO >

Forms & Applications

Need a document or form? We've corralled all the info you need in one place.

GO TO FORMS >

Connect with Us