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


 
Nov19
Dec19
Jan20
CORN
4.08 0.40
4.04 0.25
4.04 0.25
SOYBEANS
8.81 -0.20
8.81 -0.20
8.81 -0.20
WHEAT, SRW
5.19 0.10
5.22 0.10
@CZ9
@CZ9
CORN
Symbol Contract Last Open Close High Low Change  
Dec '19 @C9Z Dec '19 3.6850 3.6675 3.6850 3.6975 3.6625 0.0175
Mar '20 @C0H Mar '20 3.7900 3.7700 3.7900 3.8025 3.7675 0.0175
May '20 @C0K May '20 3.8425 3.8325 3.8425 3.8575 3.8275 0.0125
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jan '20 @S0F Jan '20 9.0100 9.0525 9.0100 9.0925 9.0025 -0.0400
Mar '20 @S0H Mar '20 9.1525 9.1950 9.1525 9.2300 9.1450 -0.0375
May '20 @S0K May '20 9.2850 9.3225 9.2850 9.3575 9.2775 -0.0350
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '19 @W9Z Dec '19 5.0900 5.1500 5.0900 5.1950 5.0825 -0.0650
Mar '20 @W0H Mar '20 5.1200 5.1800 5.1200 5.2275 5.1100 -0.0675
May '20 @W0K May '20 5.1575 5.2125 5.1575 5.2550 5.1500 -0.0600
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 13,431.25 1'6 268'5 1000 0'1 0'0 6.25 0
0 9,431.25 1'6 188'5 1800 0'1 0'0 6.25 0
0 8,931.25 1'6 178'5 1900 0'1 0'0 6.25 0
250 8,431.25 1'6 168'5 2000 0'1 0'0 6.25 0
0 7,931.25 1'6 158'5 2100 0'1 0'0 6.25 1
0 7,431.25 1'6 148'5 2200 0'1 0'0 6.25 0
0 6,931.25 1'6 138'5 2300 0'1 0'0 6.25 100
0 6,431.25 1'6 128'5 2400 0'1 0'0 6.25 0
5 5,931.25 1'6 118'5 2500 0'1 0'0 6.25 0
0 5,431.25 1'6 108'5 2600 0'1 0'0 6.25 8
0 4,931.25 1'6 98'5 2700 0'1 0'0 6.25 45
0 4,681.25 1'6 93'5 2750 0'1 0'0 6.25 10
0 4,431.25 1'6 88'5 2800 0'1 0'0 6.25 498
0 4,181.25 1'6 83'5 2850 0'1 0'0 6.25 344
2 3,931.25 1'6 78'5 2900 0'1 0'0 6.25 975
0 3,681.25 1'6 73'5 2950 0'1 0'0 6.25 453
42 3,431.25 1'6 68'5 3000 0'1 0'0 6.25 2354
0 3,181.25 1'6 63'5 3050 0'1 0'0 6.25 215
16 2,931.25 1'6 58'5 3100 0'1 0'0 6.25 1585
0 2,681.25 1'6 53'5 3150 0'1 0'0 6.25 1195
200 2,431.25 1'6 48'5 3200 0'1 0'0 6.25 20833
63 2,181.25 1'6 43'5 3250 0'1 0'0 6.25 4639
539 1,931.25 1'6 38'5 3300 0'1 0'0 6.25 19808
13 1,681.25 1'6 33'5 3350 0'1 0'0 6.25 3682
159 1,431.25 1'6 28'5 3400 0'1 0'0 6.25 14842
91 1,181.25 1'6 23'5 3450 0'1 0'0 6.25 3832
1070 931.25 1'6 18'5 3500 0'1 0'0 6.25 17110
977 681.25 1'6 13'5 3550 0'1 0'0 6.25 5547
6175 425.00 1'4 8'4 3600 0'1 -0'1 6.25 22704
2666 187.50 1'0 3'6 3650 0'2 -0'6 12.50 11226
13696 31.25 0'0 0'5 3700 2'1 -1'6 106.25 19197
11708 6.25 -0'1 0'1 3750 6'5 -1'7 331.25 10345
25682 6.25 0'0 0'1 3800 11'5 -1'6 581.25 31692
10728 6.25 0'0 0'1 3850 16'5 -1'6 831.25 13466
27512 6.25 0'0 0'1 3900 21'5 -1'6 1,081.25 24624
14648 6.25 0'0 0'1 3950 26'5 -1'6 1,331.25 3317
48302 6.25 0'0 0'1 4000 31'5 -1'6 1,581.25 23897
7444 6.25 0'0 0'1 4050 36'5 -1'6 1,831.25 214
23618 6.25 0'0 0'1 4100 41'5 -1'6 2,081.25 10902
6801 6.25 0'0 0'1 4150 46'5 -1'6 2,331.25 156
42799 6.25 0'0 0'1 4200 51'5 -1'6 2,581.25 15295
7392 6.25 0'0 0'1 4250 56'5 -1'6 2,831.25 315
24276 6.25 0'0 0'1 4300 61'5 -1'6 3,081.25 15757
1586 6.25 0'0 0'1 4350 66'5 -1'6 3,331.25 79
25281 6.25 0'0 0'1 4400 71'5 -1'6 3,581.25 5689
1128 6.25 0'0 0'1 4450 76'5 -1'6 3,831.25 38
43659 6.25 0'0 0'1 4500 81'5 -1'6 4,081.25 6175
415 6.25 0'0 0'1 4550 86'5 -1'6 4,331.25 21
19823 6.25 0'0 0'1 4600 91'5 -1'6 4,581.25 5806
876 6.25 0'0 0'1 4650 96'5 -1'6 4,831.25 62
10245 6.25 0'0 0'1 4700 101'5 -1'6 5,081.25 669
257 6.25 0'0 0'1 4750 106'5 -1'6 5,331.25 60
23429 6.25 0'0 0'1 4800 111'5 -1'6 5,581.25 1237
726 6.25 0'0 0'1 4850 116'5 -1'6 5,831.25 2
8451 6.25 0'0 0'1 4900 121'5 -1'6 6,081.25 300
0 6.25 0'0 0'1 4950 126'5 -1'6 6,331.25 0
56214 6.25 0'0 0'1 5000 131'5 -1'6 6,581.25 244
6970 6.25 0'0 0'1 5100 141'5 -1'6 7,081.25 103
8520 6.25 0'0 0'1 5200 151'5 -1'6 7,581.25 28
6891 6.25 0'0 0'1 5300 161'5 -1'6 8,081.25 625
5479 6.25 0'0 0'1 5400 171'5 -1'6 8,581.25 2
14142 6.25 0'0 0'1 5500 181'5 -1'6 9,081.25 23
5836 6.25 0'0 0'1 5600 191'5 -1'6 9,581.25 3
3787 6.25 0'0 0'1 5700 201'5 -1'6 10,081.25 36
3174 6.25 0'0 0'1 5800 211'5 -1'6 10,581.25 33
2477 6.25 0'0 0'1 5900 221'5 -1'6 11,081.25 87
21547 6.25 0'0 0'1 6000 231'5 -1'6 11,581.25 11
1868 6.25 0'0 0'1 6100 241'5 -1'6 12,081.25 11
1273 6.25 0'0 0'1 6200 251'5 -1'6 12,581.25 0
6313 6.25 0'0 0'1 6300 261'5 -1'6 13,081.25 0
629 6.25 0'0 0'1 6400 271'5 -1'6 13,581.25 0
2346 6.25 0'0 0'1 6500 281'5 -1'6 14,081.25 0
573 6.25 0'0 0'1 6600 291'5 -1'6 14,581.25 0
828 6.25 0'0 0'1 6700 301'5 -1'6 15,081.25 0
518 6.25 0'0 0'1 6800 311'5 -1'6 15,581.25 1
200 6.25 0'0 0'1 6900 321'5 -1'6 16,081.25 0
5491 6.25 0'0 0'1 7000 331'5 -1'6 16,581.25 1
632 6.25 0'0 0'1 7200 351'5 -1'6 17,581.25 2
1085 6.25 0'0 0'1 7400 371'5 -1'6 18,581.25 1
976 6.25 0'0 0'1 7600 391'5 -1'6 19,581.25 2
376 6.25 0'0 0'1 7800 411'5 -1'6 20,581.25 5
5730 6.25 0'0 0'1 8000 431'5 -1'6 21,581.25 1
1423 6.25 0'0 0'1 9000 531'5 -1'6 26,581.25 2
1251 6.25 0'0 0'1 10000 631'5 -1'6 31,581.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
54
Cloudy
Feels Like
54 F
Humidity
58 %
Dew Point
40 F
Barometer
29.92 inHg
Winds
SW 17 mph
Sunrise
12:25:00
Sunset
22:12:00

Thu 11/21

Fri 11/22

Sat 11/23

Sun 11/24

Mon 11/25

High

55 F

49 F

41 F

44 F

51 F

Low

31 F

29 F

24 F

28 F

29 F

Precip

67%

20%

80%

20%

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
Weekly Crop Commentary

Weekly Crop Commentary

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

Nov 15, 2019
Heritage
Mid-Week Grain Wire

Mid-Week Grain Wire

Mid-Week Grain Wire...

Nov 13, 2019
Heritage
Weekly Crop Progress & Condition Ratings

Weekly Crop Progress & Condition Ratings

Weekly Crop Progress & Condition Ratings...

Oct 22, 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 >

Careers

LEARN MORE >

Partner Up For Sustainability

LEARN MORE >