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


 
Oct19
Nov19
Dec19
CORN
4.16 0.25
4.16 0.25
4.16 0.13
SOYBEANS
9.13 -0.30
9.13 -0.30
9.18 -0.40
WHEAT, SRW
5.38 0.10
@CZ9
@CZ9
CORN
Symbol Contract Last Open Close High Low Change  
Dec '19 @C9Z Dec '19 3.9100 3.8700 3.9250 3.8500 0.0375
Mar '20 @C0H Mar '20 4.0275 3.9925 4.0400 3.9750 0.0325
May '20 @C0K May '20 4.0975 4.0625 4.1075 4.0475 0.0300
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Nov '19 @S9X Nov '19 9.4350 9.3250 9.4525 9.3100 0.1025
Jan '20 @S0F Jan '20 9.5775 9.4625 9.5900 9.4500 0.1100
Mar '20 @S0H Mar '20 9.6850 9.5825 9.7000 9.5700 0.0950
WHEAT
Symbol Contract Last Open Close High Low Change  
Dec '19 @W9Z Dec '19 5.2825 5.2300 5.3225 5.1850 0.0475
Mar '20 @W0H Mar '20 5.3375 5.2975 5.3750 5.2500 0.0425
May '20 @W0K May '20 5.3875 5.3450 5.4200 5.3075 0.0425
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 14,362.50 -3'6 287'2 1000 0'1 0'0 6.25 0
0 10,362.50 -3'6 207'2 1800 0'1 0'0 6.25 0
0 9,862.50 -3'6 197'2 1900 0'1 0'0 6.25 0
250 9,362.50 -3'6 187'2 2000 0'1 0'0 6.25 0
0 8,862.50 -3'6 177'2 2100 0'1 0'0 6.25 1
0 8,362.50 -3'6 167'2 2200 0'1 0'0 6.25 0
0 7,862.50 -3'6 157'2 2300 0'1 0'0 6.25 100
0 7,362.50 -3'6 147'2 2400 0'1 0'0 6.25 0
5 6,862.50 -3'6 137'2 2500 0'1 0'0 6.25 0
0 6,362.50 -3'6 127'2 2600 0'1 0'0 6.25 8
0 5,862.50 -3'6 117'2 2700 0'1 0'0 6.25 45
0 5,612.50 -3'6 112'2 2750 0'1 0'0 6.25 10
0 5,362.50 -3'6 107'2 2800 0'1 0'0 6.25 497
0 5,112.50 -3'6 102'2 2850 0'1 0'0 6.25 344
2 4,862.50 -3'6 97'2 2900 0'1 0'0 6.25 975
0 4,612.50 -3'6 92'2 2950 0'1 0'0 6.25 413
41 4,368.75 -3'5 87'3 3000 0'1 0'0 6.25 2354
0 4,118.75 -3'5 82'3 3050 0'1 0'0 6.25 215
16 3,868.75 -3'5 77'3 3100 0'1 0'0 6.25 1585
0 3,618.75 -3'6 72'3 3150 0'1 0'0 6.25 1195
201 3,368.75 -3'6 67'3 3200 0'1 0'0 6.25 20833
14 3,118.75 -3'6 62'3 3250 0'1 0'0 6.25 4652
1215 2,868.75 -3'6 57'3 3300 0'1 0'0 6.25 18348
32 2,618.75 -3'6 52'3 3350 0'1 0'0 6.25 3735
163 2,368.75 -3'6 47'3 3400 0'1 0'0 6.25 14908
85 2,125.00 -3'5 42'4 3450 0'2 0'1 12.50 3593
1058 2,100.00 4'3 42'0 3500 0'3 0'1 18.75 21217
831 1,637.50 -3'5 32'6 3550 0'4 0'1 25.00 3750
6712 1,500.00 2'0 30'0 3600 0'6 0'0 37.50 21789
2433 1,300.00 2'4 26'0 3650 1'3 0'1 68.75 8783
12304 900.00 -1'2 18'0 3700 2'0 0'0 100.00 21396
4153 768.75 -2'7 15'3 3750 2'4 -0'5 125.00 9205
24285 737.50 2'6 14'6 3800 3'5 -1'1 181.25 31602
3884 500.00 0'6 10'0 3850 6'0 -1'0 300.00 8613
24003 450.00 2'0 9'0 3900 7'5 -2'1 381.25 28781
9087 300.00 0'6 6'0 3950 14'0 1'0 700.00 2864
51436 262.50 1'2 5'2 4000 15'0 -1'6 750.00 26691
4977 137.50 -0'3 2'6 4050 20'7 3'0 1,043.75 128
23994 168.75 1'0 3'3 4100 21'6 -3'3 1,087.50 12807
5482 93.75 -0'4 1'7 4150 29'5 3'2 1,481.25 114
47003 93.75 0'3 1'7 4200 34'2 3'3 1,712.50 17643
7457 81.25 0'3 1'5 4250 39'0 3'4 1,950.00 213
24690 50.00 -0'2 1'0 4300 40'0 -3'6 2,000.00 17482
1702 43.75 -0'1 0'7 4350 48'5 3'5 2,431.25 10
25700 43.75 0'1 0'7 4400 53'4 3'5 2,675.00 7528
1306 31.25 -0'1 0'5 4450 58'3 3'6 2,918.75 10
43315 37.50 0'2 0'6 4500 63'2 3'6 3,162.50 8692
412 25.00 0'0 0'4 4550 68'1 3'5 3,406.25 16
20785 25.00 0'0 0'4 4600 73'1 3'6 3,656.25 7188
787 18.75 -0'1 0'3 4650 78'0 3'5 3,900.00 50
10378 12.50 -0'1 0'2 4700 82'7 3'5 4,143.75 1028
258 12.50 -0'1 0'2 4750 87'7 3'5 4,393.75 50
23477 12.50 -0'1 0'2 4800 92'7 3'5 4,643.75 5866
726 12.50 0'0 0'2 4850 97'7 3'6 4,893.75 2
8451 6.25 -0'1 0'1 4900 102'6 3'5 5,137.50 316
0 6.25 -0'1 0'1 4950 107'6 3'5 5,387.50 0
56082 6.25 -0'1 0'1 5000 112'6 3'5 5,637.50 2933
6972 6.25 0'0 0'1 5100 122'6 3'6 6,137.50 466
8555 6.25 0'0 0'1 5200 132'6 3'6 6,637.50 67
6446 6.25 0'0 0'1 5300 142'6 3'6 7,137.50 630
5514 6.25 0'0 0'1 5400 152'6 3'6 7,637.50 23
14171 6.25 0'0 0'1 5500 162'6 3'6 8,137.50 188
5849 6.25 0'0 0'1 5600 172'6 3'6 8,637.50 3
3787 6.25 0'0 0'1 5700 182'6 3'6 9,137.50 57
3176 6.25 0'0 0'1 5800 192'6 3'6 9,637.50 6
2477 6.25 0'0 0'1 5900 202'6 3'6 10,137.50 87
21548 6.25 0'0 0'1 6000 212'6 3'6 10,637.50 33
1868 6.25 0'0 0'1 6100 222'6 3'6 11,137.50 11
1273 6.25 0'0 0'1 6200 232'6 3'6 11,637.50 0
6313 6.25 0'0 0'1 6300 242'6 3'6 12,137.50 0
629 6.25 0'0 0'1 6400 252'6 3'6 12,637.50 10
2346 6.25 0'0 0'1 6500 262'6 3'6 13,137.50 2
573 6.25 0'0 0'1 6600 272'6 3'6 13,637.50 0
828 6.25 0'0 0'1 6700 282'6 3'6 14,137.50 0
518 6.25 0'0 0'1 6800 292'6 3'6 14,637.50 1
200 6.25 0'0 0'1 6900 302'6 3'6 15,137.50 0
5491 6.25 0'0 0'1 7000 312'6 3'6 15,637.50 2
632 6.25 0'0 0'1 7200 332'6 3'6 16,637.50 2
1085 6.25 0'0 0'1 7400 352'6 3'6 17,637.50 2
976 6.25 0'0 0'1 7600 372'6 3'6 18,637.50 4
376 6.25 0'0 0'1 7800 392'6 3'6 19,637.50 7
5730 6.25 0'0 0'1 8000 412'6 3'6 20,637.50 1
1423 6.25 0'0 0'1 9000 512'6 3'6 25,637.50 6
1182 6.25 0'0 0'1 10000 612'6 3'6 30,637.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
55
Sunny
Feels Like
55 F
Humidity
82 %
Dew Point
49 F
Barometer
29.77 inHg
Winds
SW 10 mph
Sunrise
11:51:00
Sunset
22:44:00

Tue 10/22

Wed 10/23

Thu 10/24

Fri 10/25

Sat 10/26

High

61 F

63 F

67 F

57 F

60 F

Low

48 F

37 F

44 F

42 F

32 F

Precip

0%

0%

0%

20%

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....

Oct 18, 2019
Heritage
Weekly Crop Progress & Condition Ratings

Weekly Crop Progress & Condition Ratings

Weekly Crop Progress & Condition Ratings...

Oct 08, 2019
Heritage
Mid-Week Grain Wire

Mid-Week Grain Wire

HERITAGE COOPERATIVE GRAIN MID-WEEK GRAIN COMMENTS...

Sep 29, 2019

Company News

Heritage
Partner Up for Sustainability

Partner Up for Sustainability

Heritage Cooperative has a long history rooted in Ohio Agriculture. We’re proud of our past and know that continuing to innovate is essential to our future. Our collective...

Oct 03, 2019
Heritage
Agronomist says nutrient deficiencies are evident

Agronomist says nutrient deficiencies are evident

Did you know that Boron impacts flowering set and fruiting, helping with pollination? Targeting boron at the leaf tissue can also help mobilize photosynthates and feed the newly...

Jul 26, 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 >

Connect with Us