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


 
Feb20
Mar20
Apr20
CORN
3.98 0.20
3.98 0.20
4.02 0.20
SOYBEANS
8.86 -0.05
8.86 -0.05
8.86 -0.15
WHEAT, SRW
5.59 0.10
@CH0
@CH0
CORN
Symbol Contract Last Open Close High Low Change  
Mar '20 @C0H Mar '20 3.7800 3.7850 3.8000 3.7800 0.0025
May '20 @C0K May '20 3.8250 3.8250 3.8375 3.8225 0.0050
Jul '20 @C0N Jul '20 3.8600 3.8600 3.8725 3.8550 0.0050
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '20 @S0H Mar '20 8.9175 8.9475 8.9625 8.8925 -0.0200
May '20 @S0K May '20 9.0150 9.0450 9.0600 8.9900 -0.0175
Jul '20 @S0N Jul '20 9.1425 9.1675 9.1775 9.1175 -0.0125
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '20 @W0H Mar '20 5.4950 5.4925 5.5750 5.4800 0.0675
May '20 @W0K May '20 5.4675 5.4725 5.5550 5.4650 0.0525
Jul '20 @W0N Jul '20 5.4625 5.4625 5.5450 5.4575 0.0525
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 13,893.75 -1'6 277'7 1000 0'1 0'0 6.25 0
0 9,393.75 -1'6 187'7 1900 0'1 0'0 6.25 0
0 8,893.75 -1'6 177'7 2000 0'1 0'0 6.25 0
0 8,393.75 -1'6 167'7 2100 0'1 0'0 6.25 0
0 7,893.75 -1'6 157'7 2200 0'1 0'0 6.25 0
0 7,393.75 -1'6 147'7 2300 0'1 0'0 6.25 0
0 6,893.75 -1'6 137'7 2400 0'1 0'0 6.25 0
1 6,393.75 -1'6 127'7 2500 0'1 0'0 6.25 0
0 5,893.75 -1'6 117'7 2600 0'1 0'0 6.25 0
0 5,393.75 -1'6 107'7 2700 0'1 0'0 6.25 6
0 4,893.75 -1'6 97'7 2800 0'1 0'0 6.25 98
0 4,643.75 -1'6 92'7 2850 0'1 0'0 6.25 0
1 4,393.75 -1'6 87'7 2900 0'1 0'0 6.25 13
0 4,143.75 -1'6 82'7 2950 0'1 0'0 6.25 0
1 3,893.75 -1'6 77'7 3000 0'1 0'0 6.25 444
0 3,643.75 -1'6 72'7 3050 0'1 0'0 6.25 0
6 3,393.75 -1'6 67'7 3100 0'1 0'0 6.25 599
1 3,143.75 -1'6 62'7 3150 0'1 0'0 6.25 0
11 2,893.75 -1'6 57'7 3200 0'1 0'0 6.25 2861
1 2,643.75 -1'6 52'7 3250 0'1 0'0 6.25 26
7 2,393.75 -1'6 47'7 3300 0'1 0'0 6.25 1514
1 2,143.75 -1'6 42'7 3350 0'1 0'0 6.25 110
131 1,893.75 -1'6 37'7 3400 0'1 0'0 6.25 9607
1 1,643.75 -1'6 32'7 3450 0'1 0'0 6.25 1243
331 1,393.75 -1'6 27'7 3500 0'1 0'0 6.25 7644
55 1,143.75 -1'6 22'7 3550 0'1 0'0 6.25 2879
584 893.75 -1'6 17'7 3600 0'1 0'0 6.25 13544
393 650.00 -1'5 13'0 3650 0'1 -0'1 6.25 3607
5705 412.50 -1'6 8'2 3700 0'2 -0'2 12.50 18819
4859 225.00 -1'3 4'4 3750 1'2 -0'4 62.50 10825
24954 93.75 0'1 1'7 3800 3'1 -0'7 156.25 19762
15286 31.25 -0'1 0'5 3850 8'0 1'2 400.00 11472
29640 12.50 -0'1 0'2 3900 12'5 1'4 631.25 16365
8109 6.25 -0'1 0'1 3950 17'4 1'6 875.00 589
31164 6.25 0'0 0'1 4000 22'3 1'6 1,118.75 6448
5003 6.25 0'0 0'1 4050 27'3 1'6 1,368.75 270
19614 6.25 0'0 0'1 4100 32'3 1'6 1,618.75 3842
3531 6.25 0'0 0'1 4150 37'3 1'6 1,868.75 77
22293 6.25 0'0 0'1 4200 42'3 1'6 2,118.75 5142
1864 6.25 0'0 0'1 4250 47'3 1'6 2,368.75 57
14917 6.25 0'0 0'1 4300 52'3 1'6 2,618.75 3044
871 6.25 0'0 0'1 4350 57'3 1'6 2,868.75 4
21223 6.25 0'0 0'1 4400 62'3 1'6 3,118.75 1668
286 6.25 0'0 0'1 4450 67'3 1'6 3,368.75 2
11813 6.25 0'0 0'1 4500 72'3 1'6 3,618.75 2280
469 6.25 0'0 0'1 4550 77'3 1'6 3,868.75 1
5476 6.25 0'0 0'1 4600 82'3 1'6 4,118.75 2106
38 6.25 0'0 0'1 4650 87'3 1'6 4,368.75 4
5816 6.25 0'0 0'1 4700 92'3 1'6 4,618.75 286
0 6.25 0'0 0'1 4750 97'3 1'6 4,868.75 1
2756 6.25 0'0 0'1 4800 102'3 1'6 5,118.75 0
111 6.25 0'0 0'1 4850 107'3 1'6 5,368.75 0
1735 6.25 0'0 0'1 4900 112'3 1'6 5,618.75 30
6265 6.25 0'0 0'1 5000 122'3 1'6 6,118.75 219
1770 6.25 0'0 0'1 5100 132'3 1'6 6,618.75 33
1935 6.25 0'0 0'1 5200 142'3 1'6 7,118.75 8
3548 6.25 0'0 0'1 5300 152'3 1'6 7,618.75 5
3676 6.25 0'0 0'1 5400 162'3 1'6 8,118.75 5
2525 6.25 0'0 0'1 5500 172'3 1'6 8,618.75 35
681 6.25 0'0 0'1 5600 182'3 1'6 9,118.75 5
2028 6.25 0'0 0'1 5700 192'3 1'6 9,618.75 1
544 6.25 0'0 0'1 5800 202'3 1'6 10,118.75 5
727 6.25 0'0 0'1 5900 212'3 1'6 10,618.75 9
4314 6.25 0'0 0'1 6000 222'3 1'6 11,118.75 4
1160 6.25 0'0 0'1 6100 232'3 1'6 11,618.75 6
1238 6.25 0'0 0'1 6200 242'3 1'6 12,118.75 5
315 6.25 0'0 0'1 6300 252'3 1'6 12,618.75 10
554 6.25 0'0 0'1 6400 262'3 1'6 13,118.75 6
1427 6.25 0'0 0'1 6500 272'3 1'6 13,618.75 10
542 6.25 0'0 0'1 6600 282'3 1'6 14,118.75 5
228 6.25 0'0 0'1 6700 292'3 1'6 14,618.75 2
305 6.25 0'0 0'1 6800 302'3 1'6 15,118.75 5
1439 6.25 0'0 0'1 6900 312'3 1'6 15,618.75 0
1282 6.25 0'0 0'1 7000 322'3 1'6 16,118.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
41
Cloudy
Feels Like
38 F
Humidity
60 %
Dew Point
28 F
Barometer
29.99 inHg
Winds
ESE 5 mph
Sunrise
12:22:00
Sunset
23:11:00

Tue 2/18

Wed 2/19

Thu 2/20

Fri 2/21

Sat 2/22

High

47 F

36 F

26 F

31 F

39 F

Low

30 F

25 F

19 F

16 F

21 F

Precip

80%

0%

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
Weekly Crop Commentary

Weekly Crop Commentary

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

Feb 14, 2020
Heritage
Mid-Week Grain Wire

Mid-Week Grain Wire

Crop Report Highlights...

Jan 10, 2020
Heritage
Mid-Week Grain Wire

Mid-Week Grain Wire

Mid-Week Grain Wire...

Nov 13, 2019

Company News

Heritage
Ellingtons named chair of Ohio Farm Bureau YAP Committee

Ellingtons named chair of Ohio Farm Bureau YAP Committee

Heritage Cooperative's director of Feed, Charlie Ellington and his wife Casey Ellington were recently named 2020 chair couple of the Ohio Farm Bureau's Young Ag Professionals...

Feb 10, 2020
Heritage
Named 2019 Outstanding Retailer

Named 2019 Outstanding Retailer

Heritage Cooperative Named 2019 Outstanding Retailer...

Dec 10, 2019

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 >