Update on Coronavirus (COVID-19)

"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


 
Apr20
May20
Jun20
CORN
3.12 -0.20
3.12 -0.20
3.17 -0.20
SOYBEANS
8.55 0.00
8.55 0.00
8.57 -0.05
WHEAT, SRW
5.37 -0.10
5.36 -0.10
@CK0
@CK0
CORN
Symbol Contract Last Open Close High Low Change  
May '20 @C0K May '20 3.3175 3.3200 3.3400 3.3125 0.0025
Jul '20 @C0N Jul '20 3.3650 3.3775 3.3950 3.3650 -0.0075
Sep '20 @C0U Sep '20 3.4150 3.4275 3.4400 3.4150 -0.0075
SOYBEANS
Symbol Contract Last Open Close High Low Change  
May '20 @S0K May '20 8.5525 8.5575 8.6050 8.5175 0.0050
Jul '20 @S0N Jul '20 8.6200 8.6200 8.6750 8.5800 0.0100
Aug '20 @S0Q Aug '20 8.6500 8.6500 8.6975 8.6200 0.0100
WHEAT
Symbol Contract Last Open Close High Low Change  
May '20 @W0K May '20 5.4700 5.5100 5.5450 5.4500 -0.0225
Jul '20 @W0N Jul '20 5.4575 5.4875 5.5325 5.4425 -0.0175
Sep '20 @W0U Sep '20 5.4925 5.5200 5.5650 5.4750 -0.0150
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
1 11,581.25 3'6 231'5 1000 0'1 0'0 6.25 0
0 8,081.25 3'6 161'5 1700 0'1 0'0 6.25 0
0 7,581.25 3'6 151'5 1800 0'1 0'0 6.25 0
0 7,081.25 3'6 141'5 1900 0'1 0'0 6.25 0
0 6,581.25 3'6 131'5 2000 0'1 0'0 6.25 0
1 6,081.25 3'6 121'5 2100 0'1 0'0 6.25 0
0 5,581.25 3'6 111'5 2200 0'1 0'0 6.25 0
0 5,081.25 3'6 101'5 2300 0'1 0'0 6.25 0
0 4,581.25 3'6 91'5 2400 0'1 0'0 6.25 186
0 4,081.25 3'6 81'5 2500 0'1 0'0 6.25 236
0 3,831.25 3'6 76'5 2550 0'1 0'0 6.25 0
0 3,581.25 3'6 71'5 2600 0'1 0'0 6.25 126
0 3,331.25 3'6 66'5 2650 0'1 0'0 6.25 17
0 3,081.25 3'6 61'5 2700 0'1 0'0 6.25 403
0 2,831.25 3'6 56'5 2750 0'1 0'0 6.25 19
1 2,581.25 3'6 51'5 2800 0'1 0'0 6.25 221
57 2,331.25 3'6 46'5 2850 0'1 0'0 6.25 198
0 2,081.25 3'5 41'5 2900 0'1 0'0 6.25 246
1 1,925.00 1'6 38'4 2950 0'2 -0'1 12.50 376
9 1,593.75 5'5 31'7 3000 0'3 0'0 18.75 2087
4 1,356.25 3'3 27'1 3050 0'5 -0'3 31.25 2561
11 1,125.00 3'1 22'4 3100 1'0 -0'5 50.00 5733
2 906.25 0'3 18'1 3150 1'3 -0'2 68.75 2302
72 700.00 2'2 14'0 3200 2'4 -1'4 125.00 4942
605 518.75 1'1 10'3 3250 3'3 -0'4 168.75 5288
2194 356.25 -0'1 7'1 3300 5'2 -0'4 262.50 6012
4512 281.25 0'7 5'5 3350 7'6 -0'4 387.50 3561
7419 156.25 0'2 3'1 3400 10'2 -1'1 512.50 8548
6058 93.75 0'0 1'7 3450 15'3 -2'7 768.75 4312
7742 56.25 -0'1 1'1 3500 18'5 -1'1 931.25 7421
3792 43.75 0'0 0'7 3550 24'3 -3'3 1,218.75 3102
9282 37.50 0'1 0'6 3600 28'2 -0'7 1,412.50 10614
4725 18.75 -0'1 0'3 3650 33'7 -3'6 1,693.75 5684
6401 12.50 -0'1 0'2 3700 38'3 -0'3 1,918.75 11980
3364 12.50 0'1 0'2 3750 43'5 -2'0 2,181.25 4437
7776 12.50 0'1 0'2 3800 47'0 -1'5 2,350.00 7432
3512 6.25 -0'1 0'1 3850 53'5 -3'6 2,681.25 2743
11471 6.25 0'0 0'1 3900 58'0 -0'5 2,900.00 4923
2024 6.25 0'0 0'1 3950 63'5 -2'6 3,181.25 228
16491 6.25 0'0 0'1 4000 68'5 -3'6 3,431.25 3383
1234 6.25 0'0 0'1 4050 73'5 -3'6 3,681.25 90
6277 6.25 0'0 0'1 4100 78'5 -0'5 3,931.25 746
1149 6.25 0'0 0'1 4150 83'5 -3'6 4,181.25 1
13119 6.25 0'0 0'1 4200 88'5 -3'0 4,431.25 692
279 6.25 0'0 0'1 4250 93'5 -3'6 4,681.25 5
3114 6.25 0'0 0'1 4300 98'5 -3'6 4,931.25 581
246 6.25 0'0 0'1 4350 103'5 -3'6 5,181.25 40
2932 6.25 0'0 0'1 4400 108'5 -3'6 5,431.25 646
48 6.25 0'0 0'1 4450 113'5 -3'6 5,681.25 1
4621 6.25 0'0 0'1 4500 118'5 -3'6 5,931.25 78
19 6.25 0'0 0'1 4550 123'5 -3'6 6,181.25 0
1229 6.25 0'0 0'1 4600 128'5 -3'6 6,431.25 103
52 6.25 0'0 0'1 4650 133'5 -3'6 6,681.25 0
519 6.25 0'0 0'1 4700 138'5 -3'6 6,931.25 3
200 6.25 0'0 0'1 4750 143'5 -3'6 7,181.25 0
669 6.25 0'0 0'1 4800 148'5 -3'6 7,431.25 1
14 6.25 0'0 0'1 4850 153'5 -3'6 7,681.25 0
354 6.25 0'0 0'1 4900 158'5 -3'6 7,931.25 13
1682 6.25 0'0 0'1 5000 168'5 -3'6 8,431.25 8
229 6.25 0'0 0'1 5100 178'5 -3'6 8,931.25 105
354 6.25 0'0 0'1 5200 188'5 -3'6 9,431.25 100
244 6.25 0'0 0'1 5300 198'5 -3'6 9,931.25 2
481 6.25 0'0 0'1 5400 208'5 -3'6 10,431.25 0
223 6.25 0'0 0'1 5500 218'5 -3'6 10,931.25 1
447 6.25 0'0 0'1 5600 228'5 -3'6 11,431.25 4
62 6.25 0'0 0'1 5700 238'5 -3'6 11,931.25 0
23 6.25 0'0 0'1 5800 248'5 -3'6 12,431.25 5
300 6.25 0'0 0'1 5900 258'5 -3'6 12,931.25 0
181 6.25 0'0 0'1 6000 268'5 -3'6 13,431.25 3
0 6.25 0'0 0'1 6100 278'5 -3'6 13,931.25 0
99 6.25 0'0 0'1 6200 288'5 -3'6 14,431.25 1
71 6.25 0'0 0'1 6300 298'5 -3'6 14,931.25 0
117 6.25 0'0 0'1 6400 308'5 -3'6 15,431.25 0
111 6.25 0'0 0'1 6500 318'5 -3'6 15,931.25 0
50 6.25 0'0 0'1 6600 328'5 -3'6 16,431.25 0
276 6.25 0'0 0'1 6700 338'5 -3'6 16,931.25 0
47 6.25 0'0 0'1 6800 348'5 -3'6 17,431.25 0
2 6.25 0'0 0'1 6900 358'5 -3'6 17,931.25 0
16 6.25 0'0 0'1 7000 368'5 -3'6 18,431.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
57
Cloudy
Feels Like
57 F
Humidity
90 %
Dew Point
54 F
Barometer
29.75 inHg
Winds
N 7 mph
Sunrise
11:04:00
Sunset
00:05:00

Wed 4/08

Thu 4/09

Fri 4/10

Sat 4/11

Sun 4/12

High

70 F

56 F

44 F

50 F

60 F

Low

54 F

37 F

32 F

27 F

39 F

Precip

26%

80%

0%

0%

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.

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 >