"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


 
Jun19
Jul19
Aug19
CORN
4.53 0.05
4.53 0.05
4.54 0.00
SOYBEANS
8.69 -0.45
8.69 -0.45
8.71 -0.50
WHEAT, SRW
5.19 -0.10
5.19 -0.10
@CN9
@CN9
CORN
Symbol Contract Last Open Close High Low Change  
Jul '19 @C9N Jul '19 4.4875 4.5550 4.5800 4.4275 -0.0600
Sep '19 @C9U Sep '19 4.5450 4.6250 4.6475 4.4950 -0.0700
Dec '19 @C9Z Dec '19 4.6225 4.6950 4.7150 4.5675 -0.0625
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '19 @S9N Jul '19 9.1425 9.1825 9.2150 9.0275 0.0150
Aug '19 @S9Q Aug '19 9.2100 9.2500 9.2800 9.0925 0.0175
Sep '19 @S9U Sep '19 9.2775 9.3175 9.3500 9.1725 0.0150
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '19 @W9N Jul '19 5.3025 5.3975 5.4100 5.2525 -0.0925
Sep '19 @W9U Sep '19 5.3375 5.4275 5.4425 5.2800 -0.0900
Dec '19 @W9Z Dec '19 5.4475 5.5550 5.5600 5.3975 -0.0925
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 13,743.75 1'6 274'7 1800 0'1 0'0 6.25 0
0 13,243.75 1'6 264'7 1900 0'1 0'0 6.25 0
0 12,743.75 1'6 254'7 2000 0'1 0'0 6.25 0
1 12,243.75 1'6 244'7 2100 0'1 0'0 6.25 0
1 11,743.75 1'6 234'7 2200 0'1 0'0 6.25 0
2 11,243.75 1'6 224'7 2300 0'1 0'0 6.25 0
0 10,743.75 1'6 214'7 2400 0'1 0'0 6.25 0
0 10,243.75 1'6 204'7 2500 0'1 0'0 6.25 0
0 9,743.75 1'6 194'7 2600 0'1 0'0 6.25 0
0 9,493.75 1'6 189'7 2650 0'1 0'0 6.25 0
0 9,243.75 1'6 184'7 2700 0'1 0'0 6.25 0
0 8,993.75 1'6 179'7 2750 0'1 0'0 6.25 0
0 8,743.75 1'6 174'7 2800 0'1 0'0 6.25 328
0 8,493.75 1'6 169'7 2850 0'1 0'0 6.25 0
625 8,243.75 1'6 164'7 2900 0'1 0'0 6.25 101
0 7,993.75 1'6 159'7 2950 0'1 0'0 6.25 103
50 7,743.75 1'6 154'7 3000 0'1 0'0 6.25 638
1 7,493.75 1'6 149'7 3050 0'1 0'0 6.25 278
41 7,243.75 1'6 144'7 3100 0'1 0'0 6.25 2471
4 6,993.75 1'6 139'7 3150 0'1 0'0 6.25 919
105 6,743.75 1'6 134'7 3200 0'1 0'0 6.25 3307
183 6,118.75 -7'4 122'3 3250 0'1 0'0 6.25 1957
176 6,243.75 1'6 124'7 3300 0'1 0'0 6.25 3228
225 5,993.75 1'6 119'7 3350 0'1 0'0 6.25 2117
503 5,743.75 1'6 114'7 3400 0'1 0'0 6.25 8247
386 5,493.75 1'6 109'7 3450 0'1 0'0 6.25 5003
2673 5,243.75 1'6 104'7 3500 0'1 0'0 6.25 13804
2240 4,750.00 -4'7 95'0 3550 0'1 0'0 6.25 7110
8420 4,362.50 -7'5 87'2 3600 0'1 0'0 6.25 13728
4897 4,187.50 -6'1 83'6 3650 0'1 0'0 6.25 7410
19053 3,887.50 -7'1 77'6 3700 0'1 0'0 6.25 19955
5982 3,637.50 -7'1 72'6 3750 0'1 0'0 6.25 5540
21186 3,400.00 -6'7 68'0 3800 0'1 0'0 6.25 19985
7271 3,475.00 -0'3 69'4 3850 0'1 0'0 6.25 6535
16414 2,900.00 -6'7 58'0 3900 0'1 0'0 6.25 15492
4068 3,025.00 0'5 60'4 3950 0'1 0'0 6.25 9422
32386 2,412.50 -6'5 48'2 4000 0'1 0'0 6.25 21392
6951 2,487.50 -0'1 49'6 4050 0'1 0'0 6.25 8065
14491 1,918.75 -6'4 38'3 4100 0'1 0'0 6.25 12906
5588 1,706.25 -5'6 34'1 4150 0'1 0'0 6.25 7711
28577 1,387.50 -7'2 27'6 4200 0'1 -0'1 6.25 12744
8629 1,237.50 -5'3 24'6 4250 0'1 -0'2 6.25 4217
19143 925.00 -6'7 18'4 4300 0'3 -0'2 18.75 8381
7288 668.75 -7'3 13'3 4350 0'6 -0'2 37.50 5171
23642 506.25 -6'4 10'1 4400 1'6 -0'1 87.50 11836
5165 331.25 -6'3 6'5 4450 3'4 0'2 175.00 1250
24518 225.00 -5'4 4'4 4500 6'2 1'0 312.50 3685
10822 131.25 -4'6 2'5 4550 10'0 2'3 500.00 1441
12319 81.25 -3'6 1'5 4600 12'4 1'7 625.00 1179
11483 50.00 -3'0 1'0 4650 14'2 -2'7 712.50 87
6939 37.50 -2'1 0'6 4700 21'4 3'4 1,075.00 571
5420 18.75 -1'4 0'3 4750 22'1 -3'0 1,106.25 65
10067 12.50 -1'1 0'2 4800 30'2 3'5 1,512.50 81
7969 12.50 -0'6 0'2 4850 31'5 0'3 1,581.25 7
6032 12.50 -0'4 0'2 4900 36'0 -2'4 1,800.00 4
1369 6.25 -0'3 0'1 4950 40'6 -2'4 2,037.50 35
21297 6.25 -0'2 0'1 5000 46'3 0'6 2,318.75 621
2171 18.75 -0'4 0'3 5050 60'2 9'6 3,012.50 33
3401 6.25 -0'1 0'1 5100 60'6 5'2 3,037.50 11
1178 6.25 -0'1 0'1 5150 60'3 -2'2 3,018.75 15
5948 6.25 0'0 0'1 5200 65'3 -2'1 3,268.75 19
1014 6.25 -0'3 0'1 5250 70'3 -2'1 3,518.75 10
4254 6.25 -0'2 0'1 5300 75'3 -2'0 3,768.75 9
829 6.25 -0'2 0'1 5350 80'3 -2'0 4,018.75 0
5054 6.25 -0'1 0'1 5400 85'3 -1'7 4,268.75 43
25 6.25 -0'1 0'1 5450 90'3 -1'7 4,518.75 0
3741 6.25 -0'1 0'1 5500 95'3 -1'7 4,768.75 4
0 6.25 0'1 5550 100'3 5,018.75 0
1213 6.25 0'0 0'1 5600 105'3 -1'6 5,268.75 1
0 6.25 0'1 5650 110'3 5,518.75 0
1231 6.25 0'0 0'1 5700 115'3 -1'6 5,768.75 3
1042 6.25 0'0 0'1 5800 125'3 -1'6 6,268.75 6
1018 6.25 0'0 0'1 5900 135'3 -1'6 6,768.75 0
760 6.25 0'0 0'1 6000 145'3 -1'6 7,268.75 1
487 6.25 0'0 0'1 6100 155'3 -1'6 7,768.75 15
385 6.25 0'0 0'1 6200 165'3 -1'6 8,268.75 0
581 6.25 0'0 0'1 6300 175'3 -1'6 8,768.75 0
1298 6.25 0'0 0'1 6400 185'3 -1'6 9,268.75 0
834 6.25 0'0 0'1 6500 195'3 -1'6 9,768.75 0
688 6.25 0'0 0'1 6600 205'3 -1'6 10,268.75 0
0 6.25 0'1 6700 215'3 10,768.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
71
Cloudy
Feels Like
72 F
Humidity
82 %
Dew Point
65 F
Barometer
29.96 inHg
Winds
N 0 mph
Sunrise
05:03:00
Sunset
20:05:00

Mon 6/17

Tue 6/18

Wed 6/19

Thu 6/20

Fri 6/21

High

78 F

81 F

73 F

76 F

79 F

Low

67 F

62 F

63 F

57 F

61 F

Precip

69%

50%

80%

40%

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 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