"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
4.58 0.05
4.58 0.05
4.58 0.00
SOYBEANS
8.52 -0.45
8.52 -0.45
8.53 -0.50
WHEAT, SRW
5.28 -0.10
5.28 -0.10
@CN9
@CN9
CORN
Symbol Contract Last Open Close High Low Change  
Jul '19 @C9N Jul '19 4.5300 4.4200 4.5300 4.5725 4.4175 0.1100
Sep '19 @C9U Sep '19 4.5825 4.4725 4.5825 4.6000 4.4650 0.1050
Dec '19 @C9Z Dec '19 4.6350 4.5575 4.6350 4.6500 4.5400 0.0775
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '19 @S9N Jul '19 8.9675 8.8750 8.9675 8.9825 8.8525 0.0875
Aug '19 @S9Q Aug '19 9.0300 8.9400 9.0300 9.0450 8.9200 0.0850
Sep '19 @S9U Sep '19 9.1000 9.0100 9.1000 9.1150 8.9875 0.0825
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '19 @W9N Jul '19 5.3850 5.3550 5.3850 5.4400 5.3075 0.0300
Sep '19 @W9U Sep '19 5.4200 5.3900 5.4200 5.4525 5.3425 0.0300
Dec '19 @W9Z Dec '19 5.5325 5.5025 5.5325 5.5575 5.4525 0.0350
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 13,656.25 11'1 273'1 1800 0'1 0'0 6.25 0
0 13,156.25 11'0 263'1 1900 0'1 0'0 6.25 0
0 12,656.25 11'0 253'1 2000 0'1 0'0 6.25 0
1 12,156.25 11'0 243'1 2100 0'1 0'0 6.25 0
1 11,656.25 11'0 233'1 2200 0'1 0'0 6.25 0
2 11,156.25 11'0 223'1 2300 0'1 0'0 6.25 0
0 10,656.25 11'0 213'1 2400 0'1 0'0 6.25 0
0 10,156.25 11'0 203'1 2500 0'1 0'0 6.25 0
0 9,656.25 11'0 193'1 2600 0'1 0'0 6.25 0
0 9,406.25 11'0 188'1 2650 0'1 0'0 6.25 0
0 9,156.25 11'0 183'1 2700 0'1 0'0 6.25 0
0 8,906.25 11'0 178'1 2750 0'1 0'0 6.25 0
0 8,656.25 11'0 173'1 2800 0'1 0'0 6.25 328
0 8,406.25 11'0 168'1 2850 0'1 0'0 6.25 0
625 8,156.25 11'0 163'1 2900 0'1 0'0 6.25 101
0 7,906.25 11'0 158'1 2950 0'1 0'0 6.25 103
50 7,656.25 11'0 153'1 3000 0'1 0'0 6.25 638
1 7,406.25 11'0 148'1 3050 0'1 0'0 6.25 278
41 7,156.25 11'0 143'1 3100 0'1 0'0 6.25 2471
4 6,906.25 11'0 138'1 3150 0'1 0'0 6.25 919
105 6,656.25 11'0 133'1 3200 0'1 0'0 6.25 3307
183 6,406.25 11'0 128'1 3250 0'1 0'0 6.25 1957
219 6,156.25 11'0 123'1 3300 0'1 0'0 6.25 3228
250 5,906.25 11'0 118'1 3350 0'1 0'0 6.25 2117
514 5,656.25 11'0 113'1 3400 0'1 0'0 6.25 8247
386 5,406.25 11'0 108'1 3450 0'1 0'0 6.25 5005
2878 5,156.25 11'0 103'1 3500 0'1 0'0 6.25 13804
2577 4,906.25 11'0 98'1 3550 0'1 0'0 6.25 7110
8877 4,656.25 11'0 93'1 3600 0'1 0'0 6.25 13805
5051 4,406.25 11'0 88'1 3650 0'1 0'0 6.25 7410
20073 4,156.25 11'0 83'1 3700 0'1 0'0 6.25 19958
7664 3,906.25 11'0 78'1 3750 0'1 0'0 6.25 5542
21332 3,656.25 11'0 73'1 3800 0'1 0'0 6.25 19986
7815 3,406.25 11'0 68'1 3850 0'1 0'0 6.25 6535
17480 3,156.25 11'0 63'1 3900 0'1 0'0 6.25 15221
4296 2,906.25 11'0 58'1 3950 0'1 0'0 6.25 9476
33099 2,656.25 11'0 53'1 4000 0'1 0'0 6.25 21515
6958 2,406.25 10'7 48'1 4050 0'1 -0'1 6.25 8251
14868 2,156.25 10'6 43'1 4100 0'1 -0'2 6.25 13177
5776 1,912.50 10'4 38'2 4150 0'2 -0'4 12.50 8499
31055 1,668.75 10'1 33'3 4200 0'3 -0'7 18.75 14667
8904 1,431.25 9'4 28'5 4250 0'5 -1'4 31.25 4468
22988 1,200.00 8'4 24'0 4300 1'0 -2'4 50.00 8121
7870 1,000.00 7'5 20'0 4350 2'0 -3'3 100.00 2595
24321 818.75 6'6 16'3 4400 3'3 -4'2 168.75 6041
5441 656.25 5'6 13'1 4450 5'1 -5'2 256.25 231
26399 518.75 4'7 10'3 4500 7'3 -6'1 368.75 757
10420 406.25 4'0 8'1 4550 10'1 -7'0 506.25 121
12551 318.75 3'2 6'3 4600 13'3 -7'6 668.75 165
4380 256.25 2'7 5'1 4650 17'1 -8'1 856.25 14
10123 200.00 2'2 4'0 4700 21'0 -8'6 1,050.00 184
3652 156.25 1'6 3'1 4750 25'1 -9'1 1,256.25 82
9271 118.75 1'3 2'3 4800 29'3 -9'5 1,468.75 111
2270 93.75 1'1 1'7 4850 33'7 -9'7 1,693.75 22
6128 81.25 1'0 1'5 4900 38'4 -10'1 1,925.00 4
1570 62.50 0'6 1'2 4950 43'2 -10'2 2,162.50 35
20581 50.00 0'4 1'0 5000 48'0 -10'4 2,400.00 624
1577 43.75 0'4 0'7 5050 52'7 -10'4 2,643.75 33
3465 37.50 0'3 0'6 5100 57'6 -10'4 2,887.50 1
388 31.25 0'3 0'5 5150 62'5 -10'5 3,131.25 15
6114 25.00 0'2 0'4 5200 67'4 -10'5 3,375.00 19
1157 25.00 0'3 0'4 5250 72'4 -10'5 3,625.00 10
4254 18.75 0'2 0'3 5300 77'3 -10'6 3,868.75 9
196 18.75 0'2 0'3 5350 82'3 -10'6 4,118.75 0
4280 12.50 0'1 0'2 5400 87'2 -10'7 4,362.50 29
0 12.50 0'2 0'2 5450 92'2 4,612.50 0
3719 12.50 0'1 0'2 5500 97'2 -10'7 4,862.50 4
932 6.25 0'0 0'1 5600 107'1 -11'0 5,356.25 1
775 6.25 0'0 0'1 5700 117'1 -11'0 5,856.25 3
992 6.25 0'0 0'1 5800 127'1 -11'0 6,356.25 6
1018 6.25 0'0 0'1 5900 137'1 -11'0 6,856.25 0
760 6.25 0'0 0'1 6000 147'1 -11'0 7,356.25 1
487 6.25 0'0 0'1 6100 157'1 -11'0 7,856.25 15
385 6.25 0'0 0'1 6200 167'1 -11'0 8,356.25 0
581 6.25 0'0 0'1 6300 177'1 -11'0 8,856.25 0
1298 6.25 0'0 0'1 6400 187'1 -11'0 9,356.25 0
834 6.25 0'0 0'1 6500 197'1 -11'0 9,856.25 0
688 6.25 0'0 0'1 6600 207'1 -11'0 10,356.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
67
Cloudy
Feels Like
68 F
Humidity
93 %
Dew Point
65 F
Barometer
29.81 inHg
Winds
W 10 mph
Sunrise
05:03:00
Sunset
20:04:00

Sat 6/15

Sun 6/16

Mon 6/17

Tue 6/18

Wed 6/19

High

80 F

77 F

75 F

80 F

78 F

Low

66 F

64 F

62 F

60 F

62 F

Precip

80%

80%

57%

57%

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