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


 
Jan20
Feb20
Mar20
CORN
4.05 0.18
4.07 0.20
4.10 0.23
SOYBEANS
8.87 -0.15
8.87 -0.15
8.87 -0.15
WHEAT, SRW
5.83 0.10
@CH0
@CH0
CORN
Symbol Contract Last Open Close High Low Change  
Mar '20 @C0H Mar '20 3.8725 3.9325 3.8725 3.9325 3.8650 -0.0650
May '20 @C0K May '20 3.9275 3.9800 3.9275 3.9825 3.9200 -0.0575
Jul '20 @C0N Jul '20 3.9775 4.0275 3.9775 4.0275 3.9700 -0.0550
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Mar '20 @S0H Mar '20 9.0200 9.0925 9.0200 9.0925 9.0075 -0.0750
May '20 @S0K May '20 9.1575 9.2300 9.1575 9.2325 9.1450 -0.0750
Jul '20 @S0N Jul '20 9.2950 9.3700 9.2950 9.3700 9.2825 -0.0750
WHEAT
Symbol Contract Last Open Close High Low Change  
Mar '20 @W0H Mar '20 5.7350 5.8175 5.7350 5.8175 5.6950 -0.0700
May '20 @W0K May '20 5.7250 5.8000 5.7250 5.8000 5.6850 -0.0650
Jul '20 @W0N Jul '20 5.7300 5.7975 5.7300 5.7975 5.6925 -0.0575
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
2 14,362.50 -6'4 287'2 1000 0'1 0'0 6.25 0
0 9,862.50 -6'4 197'2 1900 0'1 0'0 6.25 0
0 9,362.50 -6'4 187'2 2000 0'1 0'0 6.25 0
0 8,862.50 -6'4 177'2 2100 0'1 0'0 6.25 0
0 8,362.50 -6'4 167'2 2200 0'1 0'0 6.25 0
0 7,862.50 -6'4 157'2 2300 0'1 0'0 6.25 0
0 7,362.50 -6'4 147'2 2400 0'1 0'0 6.25 0
1 6,862.50 -6'4 137'2 2500 0'1 0'0 6.25 0
0 6,362.50 -6'4 127'2 2600 0'1 0'0 6.25 0
0 5,862.50 -6'4 117'2 2700 0'1 0'0 6.25 6
0 5,362.50 -6'4 107'2 2800 0'1 0'0 6.25 98
0 5,118.75 -6'3 102'3 2850 0'1 0'0 6.25 0
0 4,868.75 -6'3 97'3 2900 0'1 0'0 6.25 13
0 4,618.75 -6'4 92'3 2950 0'1 0'0 6.25 0
1 4,368.75 -6'4 87'3 3000 0'1 0'0 6.25 444
0 4,118.75 -6'4 82'3 3050 0'1 0'0 6.25 0
8 3,868.75 -6'4 77'3 3100 0'1 0'0 6.25 597
0 3,618.75 -6'4 72'3 3150 0'1 0'0 6.25 0
12 3,368.75 -6'4 67'3 3200 0'1 0'0 6.25 5847
2 3,118.75 -6'4 62'3 3250 0'1 0'0 6.25 26
9 2,868.75 -6'4 57'3 3300 0'1 0'0 6.25 1514
0 2,618.75 -6'4 52'3 3350 0'1 0'0 6.25 110
131 2,368.75 -6'4 47'3 3400 0'1 0'0 6.25 9485
0 2,118.75 -6'4 42'3 3450 0'1 0'0 6.25 464
385 1,868.75 -6'4 37'3 3500 0'1 0'0 6.25 10145
1 1,618.75 -6'4 32'3 3550 0'1 0'0 6.25 2472
590 1,375.00 -6'4 27'4 3600 0'2 0'0 12.50 14110
413 1,137.50 -6'3 22'6 3650 0'4 0'1 25.00 4275
5933 900.00 -6'2 18'0 3700 0'6 0'1 37.50 18689
2684 700.00 -5'6 14'0 3750 1'6 0'6 87.50 6514
23047 512.50 -5'3 10'2 3800 3'0 1'1 150.00 21563
8023 362.50 -4'5 7'2 3850 5'0 1'7 250.00 11831
33214 250.00 -3'6 5'0 3900 7'6 2'6 387.50 16747
9772 168.75 -3'0 3'3 3950 11'1 3'4 556.25 667
35421 112.50 -2'2 2'2 4000 15'0 4'2 750.00 7110
3918 75.00 -1'5 1'4 4050 19'2 4'7 962.50 140
17806 50.00 -1'2 1'0 4100 23'5 5'1 1,181.25 4037
3224 31.25 -1'0 0'5 4150 28'3 5'4 1,418.75 92
23560 25.00 -0'5 0'4 4200 33'2 5'7 1,662.50 5596
1627 18.75 -0'4 0'3 4250 38'0 6'0 1,900.00 82
15042 12.50 -0'3 0'2 4300 42'7 6'0 2,143.75 3438
888 6.25 -0'3 0'1 4350 47'7 6'1 2,393.75 5
21440 6.25 -0'2 0'1 4400 52'7 6'2 2,643.75 3233
291 6.25 -0'2 0'1 4450 57'7 6'3 2,893.75 3
11823 6.25 -0'1 0'1 4500 62'7 6'3 3,143.75 4778
469 6.25 -0'1 0'1 4550 67'7 6'4 3,393.75 1
5639 6.25 0'0 0'1 4600 72'7 6'4 3,643.75 2306
38 6.25 0'0 0'1 4650 77'7 6'4 3,893.75 4
5832 6.25 0'0 0'1 4700 82'7 6'4 4,143.75 1386
0 6.25 0'0 0'1 4750 87'7 6'4 4,393.75 1
2757 6.25 0'0 0'1 4800 92'7 6'4 4,643.75 441
111 6.25 0'0 0'1 4850 97'7 6'4 4,893.75 0
1735 6.25 0'0 0'1 4900 102'7 6'4 5,143.75 58
6265 6.25 0'0 0'1 5000 112'6 6'4 5,637.50 229
1770 6.25 0'0 0'1 5100 122'6 6'4 6,137.50 33
1935 6.25 0'0 0'1 5200 132'6 6'4 6,637.50 8
3548 6.25 0'0 0'1 5300 142'6 6'4 7,137.50 5
3675 6.25 0'0 0'1 5400 152'6 6'4 7,637.50 5
2527 6.25 0'0 0'1 5500 162'6 6'4 8,137.50 35
681 6.25 0'0 0'1 5600 172'6 6'4 8,637.50 5
2028 6.25 0'0 0'1 5700 182'6 6'4 9,137.50 1
544 6.25 0'0 0'1 5800 192'6 6'4 9,637.50 5
727 6.25 0'0 0'1 5900 202'6 6'4 10,137.50 9
4314 6.25 0'0 0'1 6000 212'6 6'4 10,637.50 5
1160 6.25 0'0 0'1 6100 222'6 6'4 11,137.50 6
1238 6.25 0'0 0'1 6200 232'6 6'4 11,637.50 5
315 6.25 0'0 0'1 6300 242'6 6'4 12,137.50 10
554 6.25 0'0 0'1 6400 252'6 6'4 12,637.50 6
1427 6.25 0'0 0'1 6500 262'6 6'4 13,137.50 10
542 6.25 0'0 0'1 6600 272'6 6'4 13,637.50 5
228 6.25 0'0 0'1 6700 282'6 6'4 14,137.50 3
305 6.25 0'0 0'1 6800 292'6 6'4 14,637.50 5
1439 6.25 0'0 0'1 6900 302'6 6'4 15,137.50 0
1282 6.25 0'0 0'1 7000 312'6 6'4 15,637.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
43
Cloudy
Feels Like
43 F
Humidity
97 %
Dew Point
42 F
Barometer
29.81 inHg
Winds
N 0 mph
Sunrise
12:49:00
Sunset
22:41:00

Fri 1/24

Sat 1/25

Sun 1/26

Mon 1/27

Tue 1/28

High

45 F

39 F

34 F

36 F

36 F

Low

38 F

34 F

30 F

29 F

28 F

Precip

80%

80%

20%

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....

Jan 17, 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
Named 2019 Outstanding Retailer

Named 2019 Outstanding Retailer

Heritage Cooperative Named 2019 Outstanding Retailer...

Dec 10, 2019
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 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 >