UPDATE ON CORONAVIRUS (COVID-19)

LEARN MORE >

YOUR BEST HARVEST STARTS HERE

Get real time harvest information.

Learn more>

DO YOU HAVE THE CROP ADVANTAGE?

Ag tech programs for every step of the crop season.

Learn more >

"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


 
May20
Jun20
Jul20
CORN
3.06 -0.15
3.06 -0.15
3.06 -0.15
SOYBEANS
8.37 -0.10
8.37 -0.10
8.37 -0.10
WHEAT, SRW
4.94 -0.10
4.94 -0.10
4.94 -0.10
@CN0
@CN0
CORN
Symbol Contract Last Open Close High Low Change  
Jul '20 @C0N Jul '20 3.2075 3.2025 3.2050 3.2150 3.2025 0.0025
Sep '20 @C0U Sep '20 3.2500 3.2550 3.2525 3.2575 3.2475 -0.0025
Dec '20 @C0Z Dec '20 3.3425 3.3450 3.3450 3.3525 3.3400 -0.0025
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '20 @S0N Jul '20 8.4750 8.4850 8.4850 8.5225 8.4750 -0.0100
Aug '20 @S0Q Aug '20 8.4925 8.4925 8.5025 8.5350 8.4925 -0.0100
Sep '20 @S0U Sep '20 8.4875 8.4975 8.5050 8.5300 8.4875 -0.0175
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '20 @W0N Jul '20 5.0450 5.0525 5.0450 5.0625 5.0425 0.0000
Sep '20 @W0U Sep '20 5.0800 5.0925 5.0800 5.0950 5.0750 0.0000
Dec '20 @W0Z Dec '20 5.1700 5.1850 5.1725 5.1850 5.1675 -0.0025
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 11,031.25 1'4 220'5 1000 0'1 0'0 6.25 0
0 8,031.25 1'4 160'5 1600 0'1 0'0 6.25 0
0 7,531.25 1'4 150'5 1700 0'1 0'0 6.25 0
0 7,031.25 1'4 140'5 1800 0'1 0'0 6.25 0
0 6,531.25 1'4 130'5 1900 0'1 0'0 6.25 0
0 6,031.25 1'4 120'5 2000 0'1 0'0 6.25 58
0 5,531.25 1'4 110'5 2100 0'1 0'0 6.25 55
0 5,031.25 1'4 100'5 2200 0'1 0'0 6.25 226
0 4,531.25 1'4 90'5 2300 0'1 0'0 6.25 170
0 4,281.25 1'4 85'5 2350 0'1 0'0 6.25 0
0 4,031.25 1'4 80'5 2400 0'1 0'0 6.25 182
0 3,781.25 1'4 75'5 2450 0'1 0'0 6.25 444
1 3,531.25 1'4 70'5 2500 0'1 0'0 6.25 4131
0 3,287.50 1'5 65'6 2550 0'2 0'1 12.50 252
2 3,037.50 1'4 60'6 2600 0'2 0'0 12.50 388
2 2,787.50 1'4 55'6 2650 0'2 0'0 12.50 2265
0 2,543.75 1'4 50'7 2700 0'3 0'0 18.75 1624
2 2,300.00 1'4 46'0 2750 0'4 0'0 25.00 1594
155 2,056.25 1'4 41'1 2800 0'5 0'0 31.25 2674
100 1,812.50 1'3 36'2 2850 0'6 -0'1 37.50 1144
223 1,568.75 1'2 31'3 2900 0'7 -0'2 43.75 4684
26 1,337.50 1'1 26'6 2950 1'2 -0'3 62.50 3855
235 1,106.25 0'7 22'1 3000 1'5 0'0 81.25 15157
272 893.75 0'5 17'7 3050 2'3 0'0 118.75 4655
3686 700.00 0'4 14'0 3100 3'4 -1'0 175.00 13595
3837 531.25 0'3 10'5 3150 4'7 -0'2 243.75 6873
16793 387.50 -0'1 7'6 3200 7'0 -0'3 350.00 18172
8962 281.25 0'0 5'5 3250 10'1 -1'4 506.25 5484
12290 212.50 0'2 4'2 3300 13'4 -1'4 675.00 10039
5718 156.25 0'2 3'1 3350 17'3 -1'4 868.75 2012
12468 106.25 -0'1 2'1 3400 21'5 0'0 1,081.25 6596
5484 81.25 -0'1 1'5 3450 26'1 -1'5 1,306.25 2727
11378 62.50 0'0 1'2 3500 30'6 -1'4 1,537.50 11687
1643 43.75 -0'1 0'7 3550 35'3 -1'5 1,768.75 586
13374 37.50 -0'1 0'6 3600 40'2 -1'5 2,012.50 8586
2256 31.25 -0'1 0'5 3650 45'1 -1'5 2,256.25 4
7489 25.00 -0'1 0'4 3700 50'0 -1'5 2,500.00 7425
1097 25.00 0'0 0'4 3750 55'0 -1'4 2,750.00 12
11168 18.75 0'0 0'3 3800 59'7 -1'4 2,993.75 10628
1310 18.75 0'1 0'3 3850 64'7 -1'3 3,243.75 11
16001 12.50 0'0 0'2 3900 69'6 -1'4 3,487.50 4738
456 12.50 0'1 0'2 3950 74'6 -1'3 3,737.50 394
15555 12.50 0'1 0'2 4000 79'6 -1'3 3,987.50 4573
290 12.50 0'1 0'2 4050 84'6 -1'3 4,237.50 55
11055 12.50 0'1 0'2 4100 89'5 -1'4 4,481.25 5044
742 6.25 0'0 0'1 4150 94'5 -1'4 4,731.25 1
8701 6.25 0'0 0'1 4200 99'5 -1'4 4,981.25 1130
561 6.25 0'0 0'1 4250 104'5 -1'4 5,231.25 0
5782 6.25 0'0 0'1 4300 109'5 -1'4 5,481.25 675
311 6.25 0'0 0'1 4350 114'5 -1'4 5,731.25 0
3558 6.25 0'0 0'1 4400 119'5 -1'4 5,981.25 473
5271 6.25 0'0 0'1 4500 129'5 -1'4 6,481.25 1613
2284 6.25 0'0 0'1 4600 139'5 -1'4 6,981.25 631
1800 6.25 0'0 0'1 4700 149'5 -1'4 7,481.25 134
1421 6.25 0'0 0'1 4800 159'5 -1'4 7,981.25 305
1298 6.25 0'0 0'1 4900 169'5 -1'4 8,481.25 10
5097 6.25 0'0 0'1 5000 179'5 -1'4 8,981.25 28
700 6.25 0'0 0'1 5100 189'5 -1'4 9,481.25 9
1611 6.25 0'0 0'1 5200 199'5 -1'4 9,981.25 8
687 6.25 0'0 0'1 5300 209'5 -1'4 10,481.25 3
440 6.25 0'0 0'1 5400 219'5 -1'4 10,981.25 1
1562 6.25 0'0 0'1 5500 229'5 -1'4 11,481.25 9
974 6.25 0'0 0'1 5600 239'5 -1'4 11,981.25 1
504 6.25 0'0 0'1 5700 249'5 -1'4 12,481.25 4
276 6.25 0'0 0'1 5800 259'5 -1'4 12,981.25 1
104 6.25 0'0 0'1 5900 269'5 -1'4 13,481.25 11
622 6.25 0'0 0'1 6000 279'5 -1'4 13,981.25 2
1 6.25 0'0 0'1 6100 289'5 -1'4 14,481.25 1
59 6.25 0'0 0'1 6200 299'5 -1'4 14,981.25 0
10 6.25 0'0 0'1 6300 309'5 -1'4 15,481.25 0
0 6.25 0'0 0'1 6400 319'5 -1'4 15,981.25 0
221 6.25 0'0 0'1 6500 329'5 -1'4 16,481.25 0
5 6.25 0'0 0'1 6600 339'5 -1'4 16,981.25 0
0 6.25 0'0 0'1 6700 349'5 -1'4 17,481.25 0
0 6.25 0'0 0'1 6800 359'5 -1'4 17,981.25 0
53 6.25 0'0 0'1 6900 369'5 -1'4 18,481.25 0
3 6.25 0'0 0'1 7000 379'5 -1'4 18,981.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
72
Clear
Feels Like
72 F
Humidity
78 %
Dew Point
64 F
Barometer
30.01 inHg
Winds
N 0 mph
Sunrise
10:07:00
Sunset
00:54:00

Thu 5/28

Fri 5/29

Sat 5/30

Sun 5/31

Mon 6/01

High

82 F

74 F

70 F

67 F

69 F

Low

65 F

62 F

53 F

49 F

45 F

Precip

80%

80%

0%

0%

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.

Premium Agronomy Program
Simplify Decisions

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

Crop production services
Improve Efficiency

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

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

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

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 >