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
7.56 -0.25
7.56 -0.25
SOYBEANS
16.68 0.05
16.68 0.05
WHEAT, SRW
12.03 -0.30
@CN2
@CN2
CORN
Symbol Contract Last Open Close High Low Change  
Jul '22 @C2N Jul '22 7.8150 8.0075 7.8150 8.0225 7.7800 -0.1925
Sep '22 @C2U Sep '22 7.5325 7.7250 7.5325 7.7275 7.5050 -0.1950
Dec '22 @C2Z Dec '22 7.4025 7.6025 7.4025 7.6050 7.3625 -0.2050
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '22 @S2N Jul '22 16.6275 16.7800 16.6275 16.8675 16.5700 -0.1525
Aug '22 @S2Q Aug '22 16.0700 16.2350 16.0700 16.3025 16.0175 -0.1725
Sep '22 @S2U Sep '22 15.3900 15.6150 15.3900 15.6600 15.3525 -0.2275
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '22 @W2N Jul '22 12.3075 12.7850 12.3075 12.8000 12.1150 -0.4675
Sep '22 @W2U Sep '22 12.3300 12.7875 12.3300 12.8050 12.1450 -0.4575
Dec '22 @W2Z Dec '22 12.3425 12.7200 12.3425 12.7925 12.1575 -0.4475
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 29,575.00 -19'2 591'4 1900 0'1 0'0 6.25 0
0 29,075.00 -19'2 581'4 2000 0'1 0'0 6.25 0
0 28,575.00 -19'2 571'4 2100 0'1 0'0 6.25 0
0 28,075.00 -19'2 561'4 2200 0'1 0'0 6.25 0
1 27,575.00 -19'2 551'4 2300 0'1 0'0 6.25 0
0 27,075.00 -19'2 541'4 2400 0'1 0'0 6.25 0
0 26,575.00 -19'2 531'4 2500 0'1 0'0 6.25 84
0 26,075.00 -19'2 521'4 2600 0'1 0'0 6.25 0
0 25,575.00 -19'2 511'4 2700 0'1 0'0 6.25 10
0 25,075.00 -19'2 501'4 2800 0'1 0'0 6.25 25
0 24,575.00 -19'2 491'4 2900 0'1 0'0 6.25 204
68 24,075.00 -19'2 481'4 3000 0'1 0'0 6.25 321
0 23,575.00 -19'2 471'4 3100 0'1 0'0 6.25 11
0 23,075.00 -19'2 461'4 3200 0'1 0'0 6.25 95
0 22,575.00 -19'2 451'4 3300 0'1 0'0 6.25 177
0 22,075.00 -19'2 441'4 3400 0'1 0'0 6.25 54
0 21,575.00 -19'2 431'4 3500 0'1 0'0 6.25 151
2 21,075.00 -19'2 421'4 3600 0'1 0'0 6.25 109
0 20,575.00 -19'2 411'4 3700 0'1 0'0 6.25 181
9 20,075.00 -19'2 401'4 3800 0'1 0'0 6.25 280
36 19,575.00 -19'2 391'4 3900 0'1 0'0 6.25 355
23 19,075.00 -19'2 381'4 4000 0'1 0'0 6.25 12874
302 18,575.00 -19'2 371'4 4100 0'1 0'0 6.25 847
76 18,075.00 -19'2 361'4 4200 0'1 0'0 6.25 693
62 17,575.00 -19'2 351'4 4300 0'1 0'0 6.25 1415
52 17,075.00 -19'2 341'4 4400 0'1 0'0 6.25 6465
193 16,575.00 -19'2 331'4 4500 0'1 0'0 6.25 3166
39 16,075.00 -19'2 321'4 4600 0'1 0'0 6.25 692
545 15,575.00 -19'2 311'4 4700 0'1 0'0 6.25 3165
361 15,081.25 -19'1 301'5 4800 0'2 0'1 12.50 8282
243 14,581.25 -19'1 291'5 4900 0'2 0'1 12.50 4015
786 14,081.25 -19'1 281'5 5000 0'2 0'1 12.50 3052
1303 13,581.25 -19'1 271'5 5100 0'2 0'1 12.50 1754
300 13,081.25 -19'1 261'5 5200 0'2 0'1 12.50 4258
803 12,581.25 -19'2 251'5 5300 0'2 0'0 12.50 11053
0 12,331.25 -19'2 246'5 5350 0'2 0'0 12.50 131
1968 12,081.25 -19'2 241'5 5400 0'2 0'0 12.50 3591
0 11,831.25 -19'3 236'5 5450 0'2 -0'1 12.50 165
2070 11,587.50 -19'2 231'6 5500 0'3 0'0 18.75 5287
0 11,337.50 -19'2 226'6 5550 0'3 0'0 18.75 81
2365 11,093.75 -19'1 221'7 5600 0'4 0'1 25.00 2173
0 10,843.75 -19'1 216'7 5650 0'4 0'1 25.00 201
1512 10,593.75 -19'1 211'7 5700 0'4 0'1 25.00 3219
0 10,343.75 -19'1 206'7 5750 0'4 0'1 25.00 2095
3782 10,093.75 -19'2 201'7 5800 0'4 0'0 25.00 4412
45 9,843.75 -19'2 196'7 5850 0'4 0'0 25.00 98
1776 9,600.00 -19'1 192'0 5900 0'5 0'1 31.25 4603
1 9,350.00 -19'2 187'0 5950 0'5 0'0 31.25 408
5443 9,106.25 -19'1 182'1 6000 0'6 0'1 37.50 5576
1 8,862.50 -19'0 177'2 6050 0'7 0'2 43.75 207
2604 8,612.50 -19'0 172'2 6100 0'7 0'2 43.75 4199
3 8,362.50 -19'1 167'2 6150 0'7 0'1 43.75 2530
5542 8,112.50 -19'1 162'2 6200 0'7 0'1 43.75 5078
5 7,868.75 -19'1 157'3 6250 1'0 0'1 50.00 519
3348 7,618.75 -19'1 152'3 6300 1'0 0'1 50.00 2306
10 7,375.00 -19'1 147'4 6350 1'1 0'1 56.25 3616
4358 7,131.25 -19'1 142'5 6400 1'2 0'1 62.50 8874
5 6,887.50 -19'0 137'6 6450 1'3 0'2 68.75 461
17296 6,643.75 -18'7 132'7 6500 1'4 0'3 75.00 14118
8 6,406.25 -18'6 128'1 6550 1'5 0'3 81.25 547
3227 6,162.50 -18'6 123'2 6600 1'6 0'3 87.50 8417
1 5,918.75 -18'6 118'3 6650 1'7 0'3 93.75 660
3282 5,675.00 -18'6 113'4 6700 2'0 0'3 100.00 2664
12 5,437.50 -18'4 108'6 6750 2'2 0'5 112.50 1279
4534 5,200.00 -18'3 104'0 6800 2'4 0'6 125.00 12361
18 4,962.50 -18'2 99'2 6850 2'6 0'7 137.50 629
2314 4,731.25 -18'2 94'5 6900 3'1 1'0 156.25 3557
57 4,493.75 -18'2 89'7 6950 3'3 1'0 168.75 677
12096 4,268.75 -18'0 85'3 7000 3'7 1'2 193.75 14113
80 4,043.75 -17'6 80'7 7050 4'3 1'4 218.75 1305
2935 3,818.75 -17'5 76'3 7100 5'0 1'6 250.00 4374
28 3,606.25 -17'2 72'1 7150 5'6 2'1 287.50 844
6437 3,400.00 -16'7 68'0 7200 6'5 2'4 331.25 5654
606 3,193.75 -16'4 63'7 7250 7'4 2'7 375.00 2131
4771 3,006.25 -15'7 60'1 7300 8'5 3'3 431.25 4476
150 2,812.50 -15'4 56'2 7350 9'6 3'6 487.50 1377
5085 2,631.25 -15'0 52'5 7400 11'1 4'2 556.25 7159
300 2,456.25 -14'4 49'1 7450 12'5 4'6 631.25 2269
10558 2,287.50 -14'0 45'6 7500 14'2 5'2 712.50 9789
705 2,131.25 -13'3 42'5 7550 16'1 5'7 806.25 1156
3647 1,981.25 -12'7 39'5 7600 18'1 6'2 906.25 4055
464 1,831.25 -12'3 36'5 7650 20'2 6'7 1,012.50 1622
5787 1,706.25 -11'5 34'1 7700 22'5 7'4 1,131.25 6683
1235 1,575.00 -11'2 31'4 7750 25'0 8'0 1,250.00 1026
8351 1,456.25 -10'5 29'1 7800 27'5 8'5 1,381.25 5596
1259 1,331.25 -10'2 26'5 7850 30'1 9'0 1,506.25 1153
3329 1,225.00 -9'6 24'4 7900 33'0 9'4 1,650.00 2695
896 1,125.00 -9'1 22'4 7950 36'0 10'1 1,800.00 638
23269 1,031.25 -8'5 20'5 8000 39'1 10'5 1,956.25 8122
1013 937.50 -8'1 18'6 8050 42'2 11'1 2,112.50 615
3037 862.50 -7'4 17'2 8100 45'5 11'5 2,281.25 1652
624 787.50 -7'0 15'6 8150 49'1 12'1 2,456.25 351
4849 718.75 -6'4 14'3 8200 52'6 12'5 2,637.50 776
2580 656.25 -6'0 13'1 8250 56'5 13'2 2,831.25 57
3568 593.75 -5'5 11'7 8300 60'3 13'5 3,018.75 261
1008 537.50 -5'2 10'6 8350 64'2 14'0 3,212.50 31
5309 487.50 -4'6 9'6 8400 68'2 14'4 3,412.50 127
1480 437.50 -4'5 8'6 8450 72'2 14'5 3,612.50 30
25551 393.75 -4'2 7'7 8500 76'3 15'0 3,818.75 173
1088 356.25 -3'7 7'1 8550 80'5 15'3 4,031.25 2
2693 318.75 -3'6 6'3 8600 84'7 15'5 4,243.75 56
1238 293.75 -3'3 5'7 8650 89'3 16'0 4,468.75 19
3775 262.50 -3'1 5'2 8700 93'6 16'2 4,687.50 81
1282 237.50 -2'7 4'6 8750 98'2 16'4 4,912.50 52
3281 218.75 -2'4 4'3 8800 102'6 16'6 5,137.50 4
850 200.00 -2'2 4'0 8850 107'3 17'0 5,368.75 1
2611 187.50 -1'7 3'6 8900 112'1 17'3 5,606.25 2
1020 168.75 -1'6 3'3 8950 116'6 17'4 5,837.50 51
17419 156.25 -1'5 3'1 9000 121'4 17'5 6,075.00 1
948 143.75 -1'4 2'7 9050 126'2 17'6 6,312.50 1
1866 131.25 -1'3 2'5 9100 131'0 17'7 6,550.00 37
632 125.00 -1'1 2'4 9150 135'7 18'1 6,793.75 2
2864 112.50 -1'1 2'2 9200 140'5 18'1 7,031.25 2
1047 106.25 -1'0 2'1 9250 145'4 18'2 7,275.00 4
1785 100.00 -0'7 2'0 9300 150'3 18'3 7,518.75 36
1701 93.75 -0'6 1'7 9350 155'2 18'4 7,762.50 1
983 87.50 -0'6 1'6 9400 160'1 18'4 8,006.25 14
176 81.25 -0'5 1'5 9450 165'0 18'5 8,250.00 0
3035 75.00 -0'5 1'4 9500 169'7 18'5 8,493.75 3
145 75.00 -0'5 1'4 9550 174'7 18'5 8,743.75 1
831 68.75 -0'5 1'3 9600 179'6 18'5 8,987.50 1
152 62.50 -0'5 1'2 9650 184'5 18'5 9,231.25 2
741 62.50 -0'4 1'2 9700 189'5 18'6 9,481.25 1
718 56.25 -0'4 1'1 9750 194'4 18'6 9,725.00 0
1065 56.25 -0'3 1'1 9800 199'4 18'7 9,975.00 1
45 50.00 -0'4 1'0 9850 204'3 18'6 10,218.75 1
608 50.00 -0'3 1'0 9900 209'3 18'7 10,468.75 4
421 50.00 -0'3 1'0 9950 214'3 18'7 10,718.75 1
8146 43.75 -0'3 0'7 10000 219'2 18'7 10,962.50 1
215 43.75 -0'3 0'7 10050 224'2 18'7 11,212.50 0
428 43.75 -0'3 0'7 10100 229'2 18'7 11,462.50 0
38 43.75 -0'2 0'7 10150 234'2 19'0 11,712.50 0
421 37.50 -0'2 0'6 10200 239'1 19'0 11,956.25 1
494 37.50 -0'2 0'6 10300 249'1 19'0 12,456.25 1
222 37.50 -0'2 0'6 10400 259'1 19'0 12,956.25 0
787 31.25 -0'2 0'5 10500 269'0 19'0 13,450.00 0
496 31.25 -0'2 0'5 10600 279'0 19'0 13,950.00 0
264 25.00 -0'2 0'4 10700 288'7 19'0 14,443.75 0
229 25.00 -0'2 0'4 10800 298'7 19'0 14,943.75 0
584 25.00 -0'1 0'4 10900 308'7 19'1 15,443.75 1
2333 18.75 -0'2 0'3 11000 318'6 19'0 15,937.50 1
219 18.75 -0'2 0'3 11100 328'6 19'0 16,437.50 0
259 18.75 -0'1 0'3 11200 338'6 19'1 16,937.50 0
161 18.75 -0'1 0'3 11300 348'6 19'1 17,437.50 0
70 18.75 -0'1 0'3 11400 358'6 19'1 17,937.50 0
663 18.75 -0'1 0'3 11500 368'6 19'1 18,437.50 0
257 12.50 -0'1 0'2 11600 378'5 19'1 18,931.25 1
854 12.50 -0'1 0'2 11700 388'5 19'1 19,431.25 0
81 12.50 -0'1 0'2 11800 398'5 19'1 19,931.25 0
65 12.50 -0'1 0'2 11900 408'5 19'1 20,431.25 1
304 12.50 -0'1 0'2 12000 418'5 19'1 20,931.25 30
37 6.25 -0'2 0'1 12100 428'4 19'0 21,425.00 0
44 6.25 -0'1 0'1 12200 438'4 19'1 21,925.00 0
301 6.25 -0'1 0'1 12300 448'4 19'1 22,425.00 0
187 6.25 -0'1 0'1 12400 458'4 19'1 22,925.00 0
75 6.25 -0'1 0'1 12500 468'4 19'1 23,425.00 0
69 6.25 -0'1 0'1 12600 478'4 19'1 23,925.00 0
25 6.25 0'0 0'1 12700 488'4 19'2 24,425.00 0
83 6.25 0'0 0'1 12800 498'4 19'2 24,925.00 0
22 6.25 0'0 0'1 12900 508'4 19'2 25,425.00 0
271 6.25 0'0 0'1 13000 518'4 19'2 25,925.00 0
9 6.25 0'0 0'1 13100 528'4 19'2 26,425.00 0
3 6.25 0'0 0'1 13200 538'4 19'2 26,925.00 0
5 6.25 0'0 0'1 13300 548'4 19'2 27,425.00 0
2 6.25 0'0 0'1 13400 558'4 19'2 27,925.00 0
0 6.25 0'0 0'1 13500 568'4 19'2 28,425.00 0
52 6.25 0'0 0'1 13600 578'4 19'2 28,925.00 0
175 6.25 0'0 0'1 13700 588'4 19'2 29,425.00 0
12 6.25 0'0 0'1 13800 598'4 19'2 29,925.00 0
184 6.25 0'0 0'1 13900 608'4 19'2 30,425.00 0
45 6.25 0'0 0'1 14000 618'4 19'2 30,925.00 0
34 6.25 0'0 0'1 14100 628'4 19'2 31,425.00 0
3 6.25 0'0 0'1 14200 638'4 19'2 31,925.00 0
4 6.25 0'0 0'1 14300 648'4 19'2 32,425.00 0
1 6.25 0'0 0'1 14400 658'4 19'2 32,925.00 0
36 6.25 0'0 0'1 14500 668'4 19'2 33,425.00 0
30 6.25 0'0 0'1 14600 678'4 19'2 33,925.00 0
6 6.25 0'0 0'1 14700 688'4 19'2 34,425.00 0
48 6.25 0'0 0'1 14800 698'4 19'2 34,925.00 0
34 6.25 0'0 0'1 14900 708'4 19'2 35,425.00 0
142 6.25 0'0 0'1 15000 718'4 19'2 35,925.00 0
0 6.25 0'0 0'1 15050 723'4 19'2 36,175.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
63
Mostly Sunny
Feels Like
63 F
Humidity
65 %
Dew Point
51 F
Barometer
29.92 inHg
Winds
SSE 6 mph
Sunrise
06:14 AM
Sunset
08:45 PM

Wed 5/18

Thu 5/19

Fri 5/20

Sat 5/21

Sun 5/22

High

71 F

83 F

90 F

91 F

70 F

Low

54 F

59 F

66 F

70 F

57 F

Precip

80%

20%

24%

67%

66%

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