Your partner of choice

LEARN MORE ABOUT HERITAGE >

Spring Agronomy

Cash Bids

Heritage Value

Careers

Resources

WHO IS HERITAGE >

1ST CHOICE ENERGY >

CAREERS >

Cash Bids & Futures

Ada


 
DP ONLY
MAY 22
JUNE 22
CORN
7.76 -0.25
7.76 -0.25
SOYBEANS
16.83 0.05
16.83 0.05
WHEAT, SRW
12.49 -0.30
@CN2
@CN2
CORN
Symbol Contract Last Open Close High Low Change  
Jul '22 @C2N Jul '22 8.0075 8.0800 8.0075 8.0925 7.9725 -0.0875
Sep '22 @C2U Sep '22 7.7275 7.7675 7.7275 7.7725 7.6675 -0.0525
Dec '22 @C2Z Dec '22 7.6075 7.6350 7.6075 7.6575 7.5550 -0.0475
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '22 @S2N Jul '22 16.7800 16.5500 16.7800 16.8425 16.4525 0.2150
Aug '22 @S2Q Aug '22 16.2425 16.0500 16.2425 16.2950 15.9725 0.1700
Sep '22 @S2U Sep '22 15.6175 15.4250 15.6175 15.6600 15.3700 0.1525
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '22 @W2N Jul '22 12.7750 12.6800 12.7750 12.8400 12.0075 0.3000
Sep '22 @W2U Sep '22 12.7875 12.6800 12.7875 12.8500 12.0375 0.2775
Dec '22 @W2Z Dec '22 12.7900 12.6475 12.7900 12.8200 12.0550 0.2475
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 30,537.50 -8'6 610'6 1900 0'1 0'0 6.25 0
0 30,037.50 -8'6 600'6 2000 0'1 0'0 6.25 0
0 29,537.50 -8'6 590'6 2100 0'1 0'0 6.25 0
0 29,037.50 -8'6 580'6 2200 0'1 0'0 6.25 0
1 28,537.50 -8'6 570'6 2300 0'1 0'0 6.25 0
0 28,037.50 -8'6 560'6 2400 0'1 0'0 6.25 0
0 27,537.50 -8'6 550'6 2500 0'1 0'0 6.25 84
0 27,037.50 -8'6 540'6 2600 0'1 0'0 6.25 0
0 26,537.50 -8'6 530'6 2700 0'1 0'0 6.25 10
0 26,037.50 -8'6 520'6 2800 0'1 0'0 6.25 25
0 25,537.50 -8'6 510'6 2900 0'1 0'0 6.25 204
68 25,037.50 -8'6 500'6 3000 0'1 0'0 6.25 321
0 24,537.50 -8'6 490'6 3100 0'1 0'0 6.25 11
0 24,037.50 -8'6 480'6 3200 0'1 0'0 6.25 95
0 23,537.50 -8'6 470'6 3300 0'1 0'0 6.25 177
0 23,037.50 -8'6 460'6 3400 0'1 0'0 6.25 54
0 22,537.50 -8'6 450'6 3500 0'1 0'0 6.25 151
2 22,037.50 -8'6 440'6 3600 0'1 0'0 6.25 109
0 21,537.50 -8'6 430'6 3700 0'1 0'0 6.25 181
9 21,037.50 -8'6 420'6 3800 0'1 0'0 6.25 280
36 20,537.50 -8'6 410'6 3900 0'1 0'0 6.25 355
23 20,037.50 -8'6 400'6 4000 0'1 0'0 6.25 12874
302 19,537.50 -8'6 390'6 4100 0'1 0'0 6.25 847
76 19,037.50 -8'6 380'6 4200 0'1 0'0 6.25 693
62 18,537.50 -8'6 370'6 4300 0'1 0'0 6.25 1415
52 18,037.50 -8'6 360'6 4400 0'1 0'0 6.25 6465
193 17,537.50 -8'6 350'6 4500 0'1 0'0 6.25 3166
39 17,037.50 -8'6 340'6 4600 0'1 0'0 6.25 692
545 16,537.50 -8'6 330'6 4700 0'1 0'0 6.25 3165
361 16,037.50 -8'6 320'6 4800 0'1 0'0 6.25 8282
243 15,537.50 -8'6 310'6 4900 0'1 0'0 6.25 4095
786 15,037.50 -8'6 300'6 5000 0'1 0'0 6.25 3052
1303 14,537.50 -8'6 290'6 5100 0'1 0'0 6.25 1754
380 14,037.50 -8'6 280'6 5200 0'1 0'0 6.25 4258
1002 13,543.75 -8'6 270'7 5300 0'2 0'0 12.50 11053
0 13,293.75 -8'6 265'7 5350 0'2 0'0 12.50 131
1968 13,043.75 -8'6 260'7 5400 0'2 0'0 12.50 3592
0 12,800.00 -8'5 256'0 5450 0'3 0'1 18.75 165
2070 12,550.00 -8'5 251'0 5500 0'3 0'1 18.75 5287
0 12,300.00 -8'6 246'0 5550 0'3 0'0 18.75 81
2365 12,050.00 -8'6 241'0 5600 0'3 0'0 18.75 2173
0 11,800.00 -8'6 236'0 5650 0'3 0'0 18.75 201
1512 11,550.00 -8'6 231'0 5700 0'3 0'0 18.75 3236
0 11,300.00 -8'6 226'0 5750 0'3 0'0 18.75 2095
3782 11,056.25 -8'6 221'1 5800 0'4 0'0 25.00 4415
45 10,806.25 -8'6 216'1 5850 0'4 0'0 25.00 98
1781 10,556.25 -8'6 211'1 5900 0'4 0'0 25.00 4603
1 10,312.50 -8'6 206'2 5950 0'5 0'0 31.25 408
5481 10,062.50 -8'6 201'2 6000 0'5 0'0 31.25 5671
1 9,812.50 -8'7 196'2 6050 0'5 -0'1 31.25 207
2607 9,562.50 -8'7 191'2 6100 0'5 -0'1 31.25 4199
3 9,318.75 -8'7 186'3 6150 0'6 -0'1 37.50 2530
5544 9,068.75 -8'7 181'3 6200 0'6 -0'1 37.50 5078
5 8,825.00 -8'6 176'4 6250 0'7 0'0 43.75 519
3348 8,575.00 -8'7 171'4 6300 0'7 -0'1 43.75 2306
10 8,331.25 -8'7 166'5 6350 1'0 -0'1 50.00 3616
4372 8,087.50 -8'6 161'6 6400 1'1 0'0 56.25 8994
5 7,837.50 -8'7 156'6 6450 1'1 -0'1 56.25 423
17301 7,587.50 -8'7 151'6 6500 1'1 -0'1 56.25 14125
8 7,343.75 -8'7 146'7 6550 1'2 -0'1 62.50 547
3227 7,100.00 -8'7 142'0 6600 1'3 -0'1 68.75 8444
1 6,856.25 -8'6 137'1 6650 1'4 0'0 75.00 660
3305 6,612.50 -8'6 132'2 6700 1'5 0'0 81.25 2794
12 6,362.50 -8'7 127'2 6750 1'5 -0'1 81.25 1279
4537 6,118.75 -9'0 122'3 6800 1'6 -0'2 87.50 12364
18 5,875.00 -9'1 117'4 6850 1'7 -0'2 93.75 629
2314 5,643.75 -9'0 112'7 6900 2'1 -0'2 106.25 3592
57 5,406.25 -8'7 108'1 6950 2'3 -0'1 118.75 677
12262 5,168.75 -8'7 103'3 7000 2'5 -0'1 131.25 14122
80 4,931.25 -8'7 98'5 7050 2'7 -0'1 143.75 1236
2976 4,700.00 -8'7 94'0 7100 3'2 -0'1 162.50 4463
28 4,468.75 -8'7 89'3 7150 3'5 -0'1 181.25 849
6492 4,243.75 -8'7 84'7 7200 4'1 -0'1 206.25 5765
606 4,018.75 -8'7 80'3 7250 4'5 -0'1 231.25 2156
4802 3,800.00 -8'6 76'0 7300 5'2 -0'1 262.50 4346
150 3,587.50 -8'6 71'6 7350 6'0 -0'1 300.00 1482
5179 3,381.25 -8'5 67'5 7400 6'7 0'0 343.75 7408
300 3,181.25 -8'5 63'5 7450 7'7 0'0 393.75 2342
11011 2,987.50 -8'4 59'6 7500 9'0 0'1 450.00 9633
705 2,800.00 -8'4 56'0 7550 10'2 0'2 512.50 1199
3370 2,625.00 -8'3 52'4 7600 11'7 0'4 593.75 3593
466 2,450.00 -8'3 49'0 7650 13'3 0'4 668.75 1297
5807 2,287.50 -8'1 45'6 7700 15'1 0'6 756.25 6698
1309 2,137.50 -7'7 42'6 7750 17'0 0'7 850.00 1072
8352 1,987.50 -7'6 39'6 7800 19'0 1'0 950.00 5018
1222 1,843.75 -7'5 36'7 7850 21'1 1'1 1,056.25 1070
3343 1,712.50 -7'3 34'2 7900 23'4 1'2 1,175.00 2594
912 1,581.25 -7'3 31'5 7950 25'7 1'3 1,293.75 722
22938 1,462.50 -7'1 29'2 8000 28'4 1'5 1,425.00 6976
1026 1,343.75 -7'1 26'7 8050 31'1 1'5 1,556.25 551
3035 1,237.50 -6'6 24'6 8100 34'0 2'0 1,700.00 1698
661 1,137.50 -6'4 22'6 8150 37'0 2'2 1,850.00 344
4676 1,043.75 -6'3 20'7 8200 40'1 2'3 2,006.25 799
2547 956.25 -6'1 19'1 8250 43'3 2'5 2,168.75 53
3535 875.00 -6'0 17'4 8300 46'6 2'6 2,337.50 261
997 800.00 -5'5 16'0 8350 50'2 3'1 2,512.50 31
5378 725.00 -5'4 14'4 8400 53'6 3'2 2,687.50 127
1480 668.75 -5'2 13'3 8450 57'5 3'5 2,881.25 30
25837 606.25 -5'0 12'1 8500 61'3 3'7 3,068.75 179
1241 550.00 -4'6 11'0 8550 65'2 4'1 3,262.50 2
2413 506.25 -4'3 10'1 8600 69'2 4'2 3,462.50 32
626 462.50 -4'1 9'2 8650 73'3 4'4 3,668.75 19
3237 418.75 -3'7 8'3 8700 77'4 4'6 3,875.00 79
1125 381.25 -3'5 7'5 8750 81'6 5'0 4,087.50 52
3063 343.75 -3'3 6'7 8800 86'0 5'2 4,300.00 4
643 312.50 -3'2 6'2 8850 90'3 5'3 4,518.75 1
2581 281.25 -3'1 5'5 8900 94'6 5'4 4,737.50 2
1009 256.25 -2'7 5'1 8950 99'2 5'6 4,962.50 51
17623 237.50 -2'4 4'6 9000 103'7 6'1 5,193.75 1
925 218.75 -2'3 4'3 9050 108'4 6'2 5,425.00 1
1867 200.00 -2'2 4'0 9100 113'1 6'3 5,656.25 37
632 181.25 -2'0 3'5 9150 117'6 6'5 5,887.50 2
2868 168.75 -1'7 3'3 9200 122'4 6'6 6,125.00 1
1047 156.25 -1'7 3'1 9250 127'2 6'7 6,362.50 4
1786 143.75 -1'6 2'7 9300 132'0 7'0 6,600.00 36
1701 131.25 -1'5 2'5 9350 136'6 7'1 6,837.50 1
982 125.00 -1'4 2'4 9400 141'5 7'2 7,081.25 14
176 112.50 -1'3 2'2 9450 146'3 7'3 7,318.75 0
2801 106.25 -1'3 2'1 9500 151'2 7'3 7,562.50 3
145 106.25 -1'1 2'1 9550 156'2 7'5 7,812.50 0
830 100.00 -1'0 2'0 9600 161'1 7'6 8,056.25 1
152 93.75 -1'0 1'7 9650 166'0 7'6 8,300.00 2
742 87.50 -1'0 1'6 9700 170'7 7'6 8,543.75 1
668 81.25 -1'0 1'5 9750 175'6 7'6 8,787.50 0
993 75.00 -1'0 1'4 9800 180'5 7'6 9,031.25 1
45 75.00 -0'7 1'4 9850 185'5 7'7 9,281.25 1
608 68.75 -0'7 1'3 9900 190'4 7'7 9,525.00 4
421 68.75 -0'5 1'3 9950 195'4 8'1 9,775.00 1
8128 62.50 -0'6 1'2 10000 200'3 8'0 10,018.75 1
215 62.50 -0'5 1'2 10050 205'3 8'1 10,268.75 0
428 62.50 -0'4 1'2 10100 210'3 8'2 10,518.75 0
37 56.25 -0'5 1'1 10150 215'2 8'1 10,762.50 0
420 50.00 -0'5 1'0 10200 220'1 8'1 11,006.25 1
491 50.00 -0'4 1'0 10300 230'1 8'2 11,506.25 1
222 50.00 -0'3 1'0 10400 240'1 8'3 12,006.25 0
779 43.75 -0'3 0'7 10500 250'0 8'3 12,500.00 0
496 43.75 -0'2 0'7 10600 260'0 8'4 13,000.00 0
264 37.50 -0'2 0'6 10700 269'7 8'4 13,493.75 0
229 37.50 -0'2 0'6 10800 279'7 8'4 13,993.75 0
584 31.25 -0'3 0'5 10900 289'6 8'3 14,487.50 1
2333 31.25 -0'2 0'5 11000 299'6 8'4 14,987.50 1
219 31.25 -0'2 0'5 11100 309'6 8'4 15,487.50 0
259 25.00 -0'3 0'4 11200 319'5 8'3 15,981.25 0
161 25.00 -0'2 0'4 11300 329'5 8'4 16,481.25 0
70 25.00 -0'2 0'4 11400 339'5 8'4 16,981.25 0
663 25.00 -0'1 0'4 11500 349'5 8'5 17,481.25 0
257 18.75 -0'2 0'3 11600 359'4 8'5 17,975.00 1
854 18.75 -0'2 0'3 11700 369'4 8'5 18,475.00 0
81 18.75 -0'2 0'3 11800 379'4 8'5 18,975.00 0
65 18.75 -0'2 0'3 11900 389'4 8'5 19,475.00 1
304 18.75 -0'1 0'3 12000 399'4 8'6 19,975.00 30
37 18.75 -0'1 0'3 12100 409'4 8'6 20,475.00 0
44 12.50 -0'1 0'2 12200 419'3 8'5 20,968.75 0
301 12.50 -0'1 0'2 12300 429'3 8'5 21,468.75 0
187 12.50 -0'1 0'2 12400 439'3 8'6 21,968.75 0
75 12.50 -0'1 0'2 12500 449'3 8'6 22,468.75 0
69 12.50 -0'1 0'2 12600 459'3 8'6 22,968.75 0
25 6.25 -0'2 0'1 12700 469'2 8'5 23,462.50 0
83 6.25 -0'2 0'1 12800 479'2 8'5 23,962.50 0
22 6.25 -0'1 0'1 12900 489'2 8'5 24,462.50 0
271 6.25 -0'1 0'1 13000 499'2 8'5 24,962.50 0
9 6.25 -0'1 0'1 13100 509'2 8'5 25,462.50 0
3 6.25 -0'1 0'1 13200 519'2 8'5 25,962.50 0
5 6.25 0'0 0'1 13300 529'2 8'6 26,462.50 0
2 6.25 0'0 0'1 13400 539'2 8'6 26,962.50 0
0 6.25 0'0 0'1 13500 549'2 8'6 27,462.50 0
52 6.25 0'0 0'1 13600 559'2 8'6 27,962.50 0
175 6.25 0'0 0'1 13700 569'2 8'6 28,462.50 0
12 6.25 0'0 0'1 13800 579'2 8'6 28,962.50 0
184 6.25 0'0 0'1 13900 589'2 8'6 29,462.50 0
45 6.25 0'0 0'1 14000 599'2 8'6 29,962.50 0
34 6.25 0'0 0'1 14100 609'2 8'6 30,462.50 0
3 6.25 0'0 0'1 14200 619'2 8'6 30,962.50 0
4 6.25 0'0 0'1 14300 629'2 8'6 31,462.50 0
1 6.25 0'0 0'1 14400 639'2 8'6 31,962.50 0
36 6.25 0'0 0'1 14500 649'2 8'6 32,462.50 0
30 6.25 0'0 0'1 14600 659'2 8'6 32,962.50 0
6 6.25 0'0 0'1 14700 669'2 8'6 33,462.50 0
48 6.25 0'0 0'1 14800 679'2 8'6 33,962.50 0
34 6.25 0'0 0'1 14900 689'2 8'6 34,462.50 0
142 6.25 0'0 0'1 15000 699'2 8'6 34,962.50 0
0 6.25 0'0 0'1 15050 704'2 8'6 35,212.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
70
Sunny
Feels Like
70 F
Humidity
33 %
Dew Point
40 F
Barometer
30.01 inHg
Winds
NNW 8 mph
Sunrise
06:15 AM
Sunset
08:44 PM

Tue 5/17

Wed 5/18

Thu 5/19

Fri 5/20

Sat 5/21

High

72 F

70 F

83 F

90 F

88 F

Low

52 F

51 F

58 F

65 F

68 F

Precip

0%

80%

31%

31%

70%

Company News

Heritage

Heritage Cooperative expands grain storage at Upper Sandusky location

Heritage Cooperative is excited to announce the construction of a new grain bin providing an additional 750,000 bushels of grain storage at our Upper Sandusky location, 520 W. Wyandot...

May 04, 2022
Heritage

Heritage Cooperative provides employees with Rest & Refuel Day

DELAWARE, Ohio – Employees in the agriculture industry, like many others, have faced the burden over the past two years of managing through COVID-19, labor and supply chain...

Mar 11, 2022
Heritage

Fungicide U. Learning Events

The Heritage agronomy team in partnership with Bayer Crop Science and WinField United is hosting multiple Fungicide University events throughout the state of Ohio the first week of...

Feb 23, 2022
Heritage

Robert Mullen to serve as Chairman of OABA Board

More than 300 Ohio AgriBusiness Association (OABA) members and industry professionals were on hand to engage in collaborative learning and networking at the organization’s annual...

Feb 02, 2022

Connect with Us