"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


 
Aug19
Sep19
Oct19
CORN
3.96 0.25
3.96 0.25
3.91 0.10
SOYBEANS
8.40 -0.40
8.30 -0.50
8.30 -0.50
WHEAT, SRW
4.81 0.10
@CU9
@CU9
CORN
Symbol Contract Last Open Close High Low Change  
Sep '19 @C9U Sep '19 3.7100 3.6150 3.7100 3.7125 3.6125 0.1025
Dec '19 @C9Z Dec '19 3.8075 3.7200 3.8075 3.8100 3.7150 0.0975
Mar '20 @C0H Mar '20 3.9275 3.8425 3.9275 3.9300 3.8400 0.0925
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Sep '19 @S9U Sep '19 8.6725 8.5825 8.6725 8.6800 8.5825 0.0925
Nov '19 @S9X Nov '19 8.7975 8.7100 8.7975 8.8075 8.7075 0.0900
Jan '20 @S0F Jan '20 8.9350 8.8500 8.9350 8.9425 8.8450 0.0925
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '19 @W9U Sep '19 4.7075 4.7025 4.7075 4.7300 4.6725 0.0175
Dec '19 @W9Z Dec '19 4.7750 4.7600 4.7750 4.7875 4.7400 0.0300
Mar '20 @W0H Mar '20 4.8400 4.8200 4.8400 4.8500 4.8075 0.0300
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 13,556.25 10'2 271'1 1000 0'1 0'0 6.25 0
250 9,556.25 10'2 191'1 1800 0'1 0'0 6.25 0
0 9,056.25 10'2 181'1 1900 0'1 0'0 6.25 0
0 8,556.25 10'2 171'1 2000 0'1 0'0 6.25 0
0 8,056.25 10'2 161'1 2100 0'1 0'0 6.25 0
0 7,556.25 10'2 151'1 2200 0'1 0'0 6.25 0
1 7,056.25 10'2 141'1 2300 0'1 0'0 6.25 0
0 6,556.25 10'2 131'1 2400 0'1 0'0 6.25 0
0 6,056.25 10'2 121'1 2500 0'1 0'0 6.25 0
0 5,556.25 10'2 111'1 2600 0'1 0'0 6.25 23
0 5,056.25 10'2 101'1 2700 0'1 0'0 6.25 556
0 4,806.25 10'2 96'1 2750 0'1 0'0 6.25 0
0 4,556.25 10'2 91'1 2800 0'1 0'0 6.25 590
0 4,306.25 10'2 86'1 2850 0'1 0'0 6.25 0
0 4,056.25 10'2 81'1 2900 0'1 0'0 6.25 319
0 3,806.25 10'2 76'1 2950 0'1 0'0 6.25 0
0 3,556.25 10'2 71'1 3000 0'1 0'0 6.25 1344
0 3,306.25 10'2 66'1 3050 0'1 0'0 6.25 0
0 3,056.25 10'2 61'1 3100 0'1 0'0 6.25 1296
0 2,806.25 10'2 56'1 3150 0'1 0'0 6.25 344
11 2,556.25 10'2 51'1 3200 0'1 0'0 6.25 1178
0 2,306.25 10'2 46'1 3250 0'1 0'0 6.25 303
41 2,056.25 10'1 41'1 3300 0'1 -0'1 6.25 3017
11 1,806.25 10'0 36'1 3350 0'1 -0'2 6.25 1776
197 1,556.25 9'6 31'1 3400 0'1 -0'4 6.25 8480
6 1,312.50 9'4 26'2 3450 0'2 -0'6 12.50 4859
707 1,068.75 8'6 21'3 3500 0'3 -1'4 18.75 7108
191 831.25 7'6 16'5 3550 0'5 -2'4 31.25 1222
5039 612.50 6'3 12'2 3600 1'2 -3'7 62.50 12867
4374 425.00 4'7 8'4 3650 2'4 -5'3 125.00 8630
11002 268.75 3'2 5'3 3700 4'3 -6'7 218.75 16465
6122 156.25 2'0 3'1 3750 7'1 -8'2 356.25 3758
8528 75.00 0'7 1'4 3800 10'4 -9'3 525.00 20413
3628 37.50 0'3 0'6 3850 14'6 -9'7 737.50 7740
9002 18.75 0'1 0'3 3900 19'3 -10'1 968.75 11663
4177 12.50 0'1 0'2 3950 24'2 -10'1 1,212.50 9390
23721 6.25 0'0 0'1 4000 29'1 -10'2 1,456.25 19934
4532 6.25 0'0 0'1 4050 34'1 -10'2 1,706.25 8354
20496 6.25 0'0 0'1 4100 39'1 -10'2 1,956.25 19358
5394 6.25 0'0 0'1 4150 44'1 -10'2 2,206.25 7198
31939 6.25 0'0 0'1 4200 49'1 -10'2 2,456.25 13768
7806 6.25 0'0 0'1 4250 54'1 -10'2 2,706.25 3335
20436 6.25 0'0 0'1 4300 59'1 -10'2 2,956.25 12625
6951 6.25 0'0 0'1 4350 64'1 -10'2 3,206.25 1914
23371 6.25 0'0 0'1 4400 69'1 -10'2 3,456.25 5835
6978 6.25 0'0 0'1 4450 74'1 -10'2 3,706.25 1437
40958 6.25 0'0 0'1 4500 79'1 -10'2 3,956.25 5924
7722 6.25 0'0 0'1 4550 84'1 -10'2 4,206.25 2929
14230 6.25 0'0 0'1 4600 89'1 -10'2 4,456.25 1288
5674 6.25 0'0 0'1 4650 94'1 -10'2 4,706.25 870
12382 6.25 0'0 0'1 4700 99'1 -10'2 4,956.25 244
4692 6.25 0'0 0'1 4750 104'1 -10'2 5,206.25 62
15910 6.25 0'0 0'1 4800 109'1 -10'2 5,456.25 168
2577 6.25 0'0 0'1 4850 114'1 -10'2 5,706.25 61
5666 6.25 0'0 0'1 4900 119'1 -10'2 5,956.25 138
2260 6.25 0'0 0'1 4950 124'1 -10'2 6,206.25 50
26527 6.25 0'0 0'1 5000 129'1 -10'2 6,456.25 171
2459 6.25 0'0 0'1 5050 134'1 -10'2 6,706.25 4
5419 6.25 0'0 0'1 5100 139'1 -10'2 6,956.25 58
1234 6.25 0'0 0'1 5150 144'1 -10'2 7,206.25 3
7096 6.25 0'0 0'1 5200 149'1 -10'2 7,456.25 0
2286 6.25 0'0 0'1 5250 154'1 -10'2 7,706.25 2
2696 6.25 0'0 0'1 5300 159'1 -10'2 7,956.25 2
517 6.25 0'0 0'1 5350 164'1 -10'2 8,206.25 1
2263 6.25 0'0 0'1 5400 169'1 -10'2 8,456.25 5
650 6.25 0'0 0'1 5450 174'1 -10'2 8,706.25 2
8146 6.25 0'0 0'1 5500 179'1 -10'2 8,956.25 5
1922 6.25 0'0 0'1 5550 184'1 -10'2 9,206.25 3
1329 6.25 0'0 0'1 5600 189'1 -10'2 9,456.25 1
141 6.25 0'0 0'1 5650 194'1 -10'2 9,706.25 1
1639 6.25 0'0 0'1 5700 199'1 -10'2 9,956.25 4
532 6.25 0'0 0'1 5750 204'1 -10'2 10,206.25 1
1104 6.25 0'0 0'1 5800 209'1 -10'2 10,456.25 3
1146 6.25 0'0 0'1 5900 219'1 -10'2 10,956.25 3
7009 6.25 0'0 0'1 6000 229'1 -10'2 11,456.25 1
4514 6.25 0'0 0'1 6100 239'1 -10'2 11,956.25 2
528 6.25 0'0 0'1 6200 249'1 -10'2 12,456.25 1
1051 6.25 0'0 0'1 6300 259'1 -10'2 12,956.25 3
1482 6.25 0'0 0'1 6400 269'1 -10'2 13,456.25 0
1816 6.25 0'0 0'1 6500 279'1 -10'2 13,956.25 0
422 6.25 0'0 0'1 6600 289'1 -10'2 14,456.25 0
952 6.25 0'0 0'1 6700 299'1 -10'1 14,956.25 0
498 6.25 0'0 0'1 6800 309'1 -10'1 15,456.25 0
669 6.25 0'0 0'1 6900 319'1 -10'1 15,956.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
68
Mostly Sunny
Feels Like
68 F
Humidity
89 %
Dew Point
64 F
Barometer
30 inHg
Winds
WSW 3 mph
Sunrise
05:46:00
Sunset
19:28:00

Fri 8/16

Sat 8/17

Sun 8/18

Mon 8/19

Tue 8/20

High

84 F

89 F

91 F

90 F

86 F

Low

64 F

67 F

69 F

68 F

68 F

Precip

63%

60%

30%

63%

60%


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....

Aug 16, 2019
Heritage
Weekly Crop Progress & Condition Ratings

Weekly Crop Progress & Condition Ratings

Weekly Crop Progress & Condition Ratings...

Aug 13, 2019
Heritage
Mid-Week Grain Wire

Mid-Week Grain Wire

HERITAGE COOPERATIVE GRAIN MID-WEEK GRAIN COMMENTS...

Aug 07, 2019

Company News

Heritage
Agronomist says nutrient deficiencies are evident

Agronomist says nutrient deficiencies are evident

Did you know that Boron impacts flowering set and fruiting, helping with pollination? Targeting boron at the leaf tissue can also help mobilize photosynthates and feed the newly...

Jul 26, 2019
Heritage
How Fungicide Applications Provide Value

How Fungicide Applications Provide Value

Understanding the importance of healthy plant tissue and its impact on your corn yield is imperative to making a fungicide decision. Dan Griffin, Technical Seed Agronomist for Ohio...

Jul 14, 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 >

Connect with Us