Partner Up For Sustainability

"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


 
Dec19
Jan20
Feb20
CORN
4.15 0.30
4.10 0.25
4.10 0.25
SOYBEANS
9.10 -0.05
9.10 -0.05
9.09 -0.20
WHEAT, SRW
5.47 0.10
5.47 0.10
@CH0
@CH0
CORN
Symbol Contract Last Open Close High Low Change  
Mar '20 @C0H Mar '20 3.8525 3.8350 3.8650 3.8325 0.0425
May '20 @C0K May '20 3.9225 3.9025 3.9300 3.9025 0.0425
Jul '20 @C0N Jul '20 3.9775 3.9550 3.9850 3.9525 0.0400
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '20 @S0F Jan '20 9.1475 9.1250 9.1725 9.1250 0.0725
Mar '20 @S0H Mar '20 9.2900 9.2700 9.3125 9.2650 0.0750
May '20 @S0K May '20 9.4250 9.3975 9.4400 9.3975 0.0725
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '20 @W0H Mar '20 5.3725 5.3475 5.3775 5.3475 0.0475
May '20 @W0K May '20 5.3950 5.3700 5.4000 5.3700 0.0475
Jul '20 @W0N Jul '20 5.4175 5.3900 5.4225 5.3900 0.0400
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
2 14,050.00 3'2 281'0 1000 0'1 0'0 6.25 0
0 9,550.00 3'2 191'0 1900 0'1 0'0 6.25 0
0 9,050.00 3'2 181'0 2000 0'1 0'0 6.25 0
0 8,550.00 3'2 171'0 2100 0'1 0'0 6.25 0
0 8,050.00 3'2 161'0 2200 0'1 0'0 6.25 0
0 7,550.00 3'2 151'0 2300 0'1 0'0 6.25 0
0 7,050.00 3'2 141'0 2400 0'1 0'0 6.25 0
0 6,550.00 3'2 131'0 2500 0'1 0'0 6.25 0
0 6,050.00 3'2 121'0 2600 0'1 0'0 6.25 0
0 5,550.00 3'2 111'0 2700 0'1 0'0 6.25 6
0 5,050.00 3'2 101'0 2800 0'1 0'0 6.25 98
0 4,800.00 3'2 96'0 2850 0'1 0'0 6.25 0
0 4,550.00 3'2 91'0 2900 0'1 0'0 6.25 13
0 4,300.00 3'2 86'0 2950 0'1 0'0 6.25 0
1 4,050.00 3'2 81'0 3000 0'1 0'0 6.25 444
0 3,800.00 3'2 76'0 3050 0'1 0'0 6.25 0
8 3,550.00 3'1 71'0 3100 0'1 0'0 6.25 597
0 3,300.00 3'1 66'0 3150 0'1 -0'1 6.25 0
11 3,056.25 3'2 61'1 3200 0'2 0'0 12.50 5270
0 2,806.25 3'1 56'1 3250 0'2 0'0 12.50 22
9 2,562.50 3'2 51'2 3300 0'3 0'0 18.75 1590
0 2,318.75 3'2 46'3 3350 0'3 -0'1 18.75 2
131 2,075.00 3'2 41'4 3400 0'5 0'0 31.25 9142
0 1,831.25 3'0 36'5 3450 0'6 -0'1 37.50 350
390 1,600.00 3'0 32'0 3500 1'1 -0'2 56.25 9995
0 1,375.00 2'6 27'4 3550 1'4 -0'4 75.00 1410
292 1,162.50 2'4 23'2 3600 1'6 -0'5 87.50 13649
384 1,175.00 4'1 23'4 3650 2'5 -0'7 131.25 2454
5857 950.00 3'0 19'0 3700 3'7 -1'2 193.75 16305
1915 662.50 1'7 13'2 3750 5'2 -2'0 262.50 3643
22931 681.25 2'7 13'5 3800 7'6 -2'0 387.50 20540
1950 575.00 2'6 11'4 3850 12'6 -2'0 637.50 383
25300 450.00 2'0 9'0 3900 13'1 -2'7 656.25 13521
1414 375.00 1'7 7'4 3950 19'5 -2'3 981.25 171
33179 300.00 1'4 6'0 4000 20'3 -3'1 1,018.75 8318
505 181.25 0'5 3'5 4050 27'4 -2'6 1,375.00 40
18180 187.50 1'0 3'6 4100 31'6 -2'7 1,587.50 4414
1228 112.50 0'2 2'2 4150 36'1 -3'0 1,806.25 53
22523 131.25 0'6 2'5 4200 40'6 -3'0 2,037.50 5687
423 75.00 0'1 1'4 4250 45'3 -3'1 2,268.75 30
10897 87.50 0'4 1'6 4300 50'1 -3'2 2,506.25 3352
696 56.25 0'0 1'1 4350 55'0 -3'2 2,750.00 0
21894 50.00 0'1 1'0 4400 59'7 -3'1 2,993.75 3256
67 37.50 0'0 0'6 4450 64'5 -3'2 3,231.25 0
12137 31.25 0'0 0'5 4500 69'4 -3'2 3,475.00 4793
293 31.25 0'1 0'5 4550 74'4 -3'1 3,725.00 0
6154 25.00 0'0 0'4 4600 79'3 -3'2 3,968.75 2427
26 18.75 -0'1 0'3 4650 84'2 -3'3 4,212.50 0
5820 18.75 -0'1 0'3 4700 89'2 -3'3 4,462.50 1310
0 18.75 0'0 0'3 4750 94'2 -3'2 4,712.50 0
2756 12.50 -0'1 0'2 4800 99'1 -3'3 4,956.25 369
1735 12.50 0'0 0'2 4900 109'1 -3'2 5,456.25 58
6351 12.50 0'1 0'2 5000 119'0 -3'2 5,950.00 229
1797 6.25 0'0 0'1 5100 129'0 -3'2 6,450.00 33
1935 6.25 0'0 0'1 5200 139'0 -3'2 6,950.00 8
3555 6.25 0'0 0'1 5300 149'0 -3'2 7,450.00 5
3675 6.25 0'0 0'1 5400 159'0 -3'2 7,950.00 5
2458 6.25 0'0 0'1 5500 169'0 -3'2 8,450.00 35
681 6.25 0'0 0'1 5600 179'0 -3'2 8,950.00 5
2028 6.25 0'0 0'1 5700 189'0 -3'2 9,450.00 1
544 6.25 0'0 0'1 5800 199'0 -3'2 9,950.00 5
727 6.25 0'0 0'1 5900 209'0 -3'2 10,450.00 9
4262 6.25 0'0 0'1 6000 219'0 -3'2 10,950.00 2
1160 6.25 0'0 0'1 6100 229'0 -3'2 11,450.00 6
1238 6.25 0'0 0'1 6200 239'0 -3'2 11,950.00 5
315 6.25 0'0 0'1 6300 249'0 -3'2 12,450.00 10
554 6.25 0'0 0'1 6400 259'0 -3'2 12,950.00 6
1427 6.25 0'0 0'1 6500 269'0 -3'2 13,450.00 10
533 6.25 0'0 0'1 6600 279'0 -3'2 13,950.00 5
228 6.25 0'0 0'1 6700 289'0 -3'2 14,450.00 0
305 6.25 0'0 0'1 6800 299'0 -3'2 14,950.00 5
1439 6.25 0'0 0'1 6900 309'0 -3'2 15,450.00 0
1282 6.25 0'0 0'1 7000 319'0 -3'2 15,950.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
29
Cloudy
Feels Like
24 F
Humidity
96 %
Dew Point
28 F
Barometer
30.08 inHg
Winds
E 5 mph
Sunrise
12:49:00
Sunset
22:08:00

Mon 12/16

Tue 12/17

Wed 12/18

Thu 12/19

Fri 12/20

High

37 F

32 F

29 F

34 F

37 F

Low

27 F

23 F

17 F

11 F

21 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.

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 News

Market Commentary

Heritage
Cream of the Crop

Cream of the Crop

Cream of the Crop: Honoring Farmers and Ag Retailers, Our Partners in Excellence...

Dec 10, 2019
Heritage
Weekly Crop Commentary

Weekly Crop Commentary

Heritage Cooperative's Weekly Crop Commentary featuring our entire expert grain team....

Dec 06, 2019
Heritage
Mid-Week Grain Wire

Mid-Week Grain Wire

Heritage Cooperative Grain - Mid-Week Grain Comment - November 26, 2019...

Nov 26, 2019

Company News

Heritage
#MyStewardshipStory: The Bair Family in Wyandot County, OH

#MyStewardshipStory: The Bair Family in Wyandot County, OH

#MyStewardshipStory: The Bair Family in Wyandot County, OH ...

Nov 04, 2019
Heritage
Heritage Cooperative to work with Land O’Lakes SUSTAIN, Campbell Soup Company to support stewardship on Ohio farms

Heritage Cooperative to work with Land O’Lakes SUSTAIN, Campbell Soup Company to support stewardship on Ohio farms

Heritage Cooperative today announced it will work alongside Land O’Lakes SUSTAIN and Campbell Soup Company to help Ohio wheat farmers benchmark their stewardship work and strive...

Oct 28, 2019

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 >